KissMeData/051160/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	193000	366689020	9750	9750	9750	9750	347
3	20240821	192900	366689020	9750	9750	9750	9750	0
4	20240821	192800	366689020	9750	9750	9750	9750	0
5	20240821	192700	366689020	9750	9750	9750	9750	0
6	20240821	192600	366689020	9750	9750	9750	9750	0
7	20240821	192500	366689020	9750	9750	9750	9750	0
8	20240821	192400	366689020	9750	9750	9750	9750	0
9	20240821	192300	366689020	9750	9750	9750	9750	0
10	20240821	192200	366689020	9750	9750	9750	9750	0
11	20240821	192100	366689020	9750	9750	9750	9750	0
12	20240821	192000	366689020	9750	9750	9750	9750	0
13	20240821	191900	366689020	9750	9750	9750	9750	0
14	20240821	191800	366689020	9750	9750	9750	9750	0
15	20240821	191700	366689020	9750	9750	9750	9750	0
16	20240821	191600	366689020	9750	9750	9750	9750	0
17	20240821	191500	366689020	9750	9750	9750	9750	0
18	20240821	191400	366689020	9750	9750	9750	9750	0
19	20240821	191300	366689020	9750	9750	9750	9750	0
20	20240821	191200	366689020	9750	9750	9750	9750	0
21	20240821	191100	366689020	9750	9750	9750	9750	0
22	20240821	191000	366689020	9750	9750	9750	9750	0
23	20240821	190900	366689020	9750	9750	9750	9750	0
24	20240821	190800	366689020	9750	9750	9750	9750	0
25	20240821	190700	366689020	9750	9750	9750	9750	0
26	20240821	190600	366689020	9750	9750	9750	9750	0
27	20240821	190500	366689020	9750	9750	9750	9750	0
28	20240821	190400	366689020	9750	9750	9750	9750	0
29	20240821	190300	366689020	9750	9750	9750	9750	0
30	20240821	190200	366689020	9750	9750	9750	9750	0
31	20240821	190100	366689020	9750	9750	9750	9750	0
32	20240821	190000	366689020	9750	9750	9750	9750	347
33	20240821	185900	366689020	9750	9750	9750	9750	0
34	20240821	185800	366689020	9750	9750	9750	9750	0
35	20240821	185700	366689020	9750	9750	9750	9750	0
36	20240821	185600	366689020	9750	9750	9750	9750	0
37	20240821	185500	366689020	9750	9750	9750	9750	0
38	20240821	185400	366689020	9750	9750	9750	9750	0
39	20240821	185300	366689020	9750	9750	9750	9750	0
40	20240821	185200	366689020	9750	9750	9750	9750	0
41	20240821	185100	366689020	9750	9750	9750	9750	0
42	20240821	185000	366689020	9750	9750	9750	9750	0
43	20240821	184900	366689020	9750	9750	9750	9750	0
44	20240821	184800	366689020	9750	9750	9750	9750	0
45	20240821	184700	366689020	9750	9750	9750	9750	0
46	20240821	184600	366689020	9750	9750	9750	9750	0
47	20240821	184500	366689020	9750	9750	9750	9750	0
48	20240821	184400	366689020	9750	9750	9750	9750	0
49	20240821	184300	366689020	9750	9750	9750	9750	0
50	20240821	184200	366689020	9750	9750	9750	9750	0
51	20240821	184100	366689020	9750	9750	9750	9750	0
52	20240821	184000	366689020	9750	9750	9750	9750	0
53	20240821	183900	366689020	9750	9750	9750	9750	0
54	20240821	183800	366689020	9750	9750	9750	9750	0
55	20240821	183700	366689020	9750	9750	9750	9750	0
56	20240821	183600	366689020	9750	9750	9750	9750	0
57	20240821	183500	366689020	9750	9750	9750	9750	0
58	20240821	183400	366689020	9750	9750	9750	9750	0
59	20240821	183300	366689020	9750	9750	9750	9750	0
60	20240821	183200	366689020	9750	9750	9750	9750	0
61	20240821	183100	366689020	9750	9750	9750	9750	0
62	20240821	183000	366689020	9750	9750	9750	9750	347
63	20240821	182900	366689020	9750	9750	9750	9750	0
64	20240821	182800	366689020	9750	9750	9750	9750	0
65	20240821	182700	366689020	9750	9750	9750	9750	0
66	20240821	182600	366689020	9750	9750	9750	9750	0
67	20240821	182500	366689020	9750	9750	9750	9750	0
68	20240821	182400	366689020	9750	9750	9750	9750	0
69	20240821	182300	366689020	9750	9750	9750	9750	0
70	20240821	182200	366689020	9750	9750	9750	9750	0
71	20240821	182100	366689020	9750	9750	9750	9750	0
72	20240821	182000	366689020	9750	9750	9750	9750	0
73	20240821	181900	366689020	9750	9750	9750	9750	0
74	20240821	181800	366689020	9750	9750	9750	9750	0
75	20240821	181700	366689020	9750	9750	9750	9750	0
76	20240821	181600	366689020	9750	9750	9750	9750	0
77	20240821	181500	366689020	9750	9750	9750	9750	0
78	20240821	181400	366689020	9750	9750	9750	9750	0
79	20240821	181300	366689020	9750	9750	9750	9750	0
80	20240821	181200	366689020	9750	9750	9750	9750	0
81	20240821	181100	366689020	9750	9750	9750	9750	0
82	20240821	181000	366689020	9750	9750	9750	9750	0
83	20240821	180900	366689020	9750	9750	9750	9750	0
84	20240821	180800	366689020	9750	9750	9750	9750	0
85	20240821	180700	366689020	9750	9750	9750	9750	0
86	20240821	180600	366689020	9750	9750	9750	9750	0
87	20240821	180500	366689020	9750	9750	9750	9750	0
88	20240821	180400	366689020	9750	9750	9750	9750	0
89	20240821	180300	366689020	9750	9750	9750	9750	0
90	20240821	180200	366689020	9750	9750	9750	9750	0
91	20240821	180100	366689020	9750	9750	9750	9750	0
92	20240821	180000	366689020	9750	9750	9750	9750	347
93	20240821	175900	366689020	9750	9750	9750	9750	0
94	20240821	175800	366689020	9750	9750	9750	9750	0
95	20240821	175700	366689020	9750	9750	9750	9750	0
96	20240821	175600	366689020	9750	9750	9750	9750	0
97	20240821	175500	366689020	9750	9750	9750	9750	0
98	20240821	175400	366689020	9750	9750	9750	9750	0
99	20240821	175300	366689020	9750	9750	9750	9750	0
100	20240821	175200	366689020	9750	9750	9750	9750	0
101	20240821	175100	366689020	9750	9750	9750	9750	0
102	20240821	175000	366689020	9750	9750	9750	9750	0
103	20240821	174900	366689020	9750	9750	9750	9750	0
104	20240821	174800	366689020	9750	9750	9750	9750	0
105	20240821	174700	366689020	9750	9750	9750	9750	0
106	20240821	174600	366689020	9750	9750	9750	9750	0
107	20240821	174500	366689020	9750	9750	9750	9750	0
108	20240821	174400	366689020	9750	9750	9750	9750	0
109	20240821	174300	366689020	9750	9750	9750	9750	0
110	20240821	174200	366689020	9750	9750	9750	9750	0
111	20240821	174100	366689020	9750	9750	9750	9750	0
112	20240821	174000	366689020	9750	9750	9750	9750	0
113	20240821	173900	366689020	9750	9750	9750	9750	0
114	20240821	173800	366689020	9750	9750	9750	9750	0
115	20240821	173700	366689020	9750	9750	9750	9750	0
116	20240821	173600	366689020	9750	9750	9750	9750	0
117	20240821	173500	366689020	9750	9750	9750	9750	0
118	20240821	173400	366689020	9750	9750	9750	9750	0
119	20240821	173300	366689020	9750	9750	9750	9750	0
120	20240821	173200	366689020	9750	9750	9750	9750	0
121	20240821	173100	366689020	9750	9750	9750	9750	0
122	20240821	173000	366689020	9750	9750	9750	9750	347
123	20240821	172900	366689020	9750	9750	9750	9750	0
124	20240821	172800	366689020	9750	9750	9750	9750	0
125	20240821	172700	366689020	9750	9750	9750	9750	0
126	20240821	172600	366689020	9750	9750	9750	9750	0
127	20240821	172500	366689020	9750	9750	9750	9750	0
128	20240821	172400	366689020	9750	9750	9750	9750	0
129	20240821	172300	366689020	9750	9750	9750	9750	0
130	20240821	172200	366689020	9750	9750	9750	9750	0
131	20240821	172100	366689020	9750	9750	9750	9750	0
132	20240821	172000	366689020	9750	9750	9750	9750	0
133	20240821	171900	366689020	9750	9750	9750	9750	0
134	20240821	171800	366689020	9750	9750	9750	9750	0
135	20240821	171700	366689020	9750	9750	9750	9750	0
136	20240821	171600	366689020	9750	9750	9750	9750	0
137	20240821	171500	366689020	9750	9750	9750	9750	0
138	20240821	171400	366689020	9750	9750	9750	9750	0
139	20240821	171300	366689020	9750	9750	9750	9750	0
140	20240821	171200	366689020	9750	9750	9750	9750	0
141	20240821	171100	366689020	9750	9750	9750	9750	0
142	20240821	171000	366689020	9750	9750	9750	9750	0
143	20240821	170900	366689020	9750	9750	9750	9750	0
144	20240821	170800	366689020	9750	9750	9750	9750	0
145	20240821	170700	366689020	9750	9750	9750	9750	0
146	20240821	170600	366689020	9750	9750	9750	9750	0
147	20240821	170500	366689020	9750	9750	9750	9750	0
148	20240821	170400	366689020	9750	9750	9750	9750	0
149	20240821	170300	366689020	9750	9750	9750	9750	0
150	20240821	170200	366689020	9750	9750	9750	9750	0
151	20240821	170100	366689020	9750	9750	9750	9750	0
152	20240821	170000	366689020	9750	9750	9750	9750	347
153	20240821	165900	366689020	9750	9750	9750	9750	0
154	20240821	165800	366689020	9750	9750	9750	9750	0
155	20240821	165700	366689020	9750	9750	9750	9750	0
156	20240821	165600	366689020	9750	9750	9750	9750	0
157	20240821	165500	366689020	9750	9750	9750	9750	0
158	20240821	165400	366689020	9750	9750	9750	9750	0
159	20240821	165300	366689020	9750	9750	9750	9750	0
160	20240821	165200	366689020	9750	9750	9750	9750	0
161	20240821	165100	366689020	9750	9750	9750	9750	0
162	20240821	165000	366689020	9750	9750	9750	9750	0
163	20240821	164900	366689020	9750	9750	9750	9750	0
164	20240821	164800	366689020	9750	9750	9750	9750	0
165	20240821	164700	366689020	9750	9750	9750	9750	0
166	20240821	164600	366689020	9750	9750	9750	9750	0
167	20240821	164500	366689020	9750	9750	9750	9750	0
168	20240821	164400	366689020	9750	9750	9750	9750	0
169	20240821	164300	366689020	9750	9750	9750	9750	0
170	20240821	164200	366689020	9750	9750	9750	9750	0
171	20240821	164100	366689020	9750	9750	9750	9750	0
172	20240821	164000	366689020	9750	9750	9750	9750	0
173	20240821	163900	366689020	9750	9750	9750	9750	0
174	20240821	163800	366689020	9750	9750	9750	9750	0
175	20240821	163700	366689020	9750	9750	9750	9750	0
176	20240821	163600	366689020	9750	9750	9750	9750	0
177	20240821	163500	366689020	9750	9750	9750	9750	0
178	20240821	163400	366689020	9750	9750	9750	9750	0
179	20240821	163300	366689020	9750	9750	9750	9750	0
180	20240821	163200	366689020	9750	9750	9750	9750	0
181	20240821	163100	366689020	9750	9750	9750	9750	0
182	20240821	163000	366689020	9750	9750	9750	9750	347
183	20240821	162900	366689020	9750	9750	9750	9750	0
184	20240821	162800	366689020	9750	9750	9750	9750	0
185	20240821	162700	366689020	9750	9750	9750	9750	0
186	20240821	162600	366689020	9750	9750	9750	9750	0
187	20240821	162500	366689020	9750	9750	9750	9750	0
188	20240821	162400	366689020	9750	9750	9750	9750	0
189	20240821	162300	366689020	9750	9750	9750	9750	0
190	20240821	162200	366689020	9750	9750	9750	9750	0
191	20240821	162100	366689020	9750	9750	9750	9750	0
192	20240821	162000	366689020	9750	9750	9750	9750	0
193	20240821	161900	366689020	9750	9750	9750	9750	0
194	20240821	161800	366689020	9750	9750	9750	9750	0
195	20240821	161700	366689020	9750	9750	9750	9750	0
196	20240821	161600	366689020	9750	9750	9750	9750	0
197	20240821	161500	366689020	9750	9750	9750	9750	0
198	20240821	161400	366689020	9750	9750	9750	9750	0
199	20240821	161300	366689020	9750	9750	9750	9750	0
200	20240821	161200	366689020	9750	9750	9750	9750	0
201	20240821	161100	366689020	9750	9750	9750	9750	0
202	20240821	161000	366689020	9750	9750	9750	9750	0
203	20240821	160900	366689020	9750	9750	9750	9750	0
204	20240821	160800	366689020	9750	9750	9750	9750	0
205	20240821	160700	366689020	9750	9750	9750	9750	0
206	20240821	160600	366689020	9750	9750	9750	9750	0
207	20240821	160500	366689020	9750	9750	9750	9750	0
208	20240821	160400	366689020	9750	9750	9750	9750	0
209	20240821	160300	366689020	9750	9750	9750	9750	0
210	20240821	160200	366689020	9750	9750	9750	9750	0
211	20240821	160100	366689020	9750	9750	9750	9750	0
212	20240821	160000	366689020	9750	9750	9750	9750	347
213	20240821	155900	366689020	9750	9750	9750	9750	0
214	20240821	155800	366689020	9750	9750	9750	9750	0
215	20240821	155700	366689020	9750	9750	9750	9750	0
216	20240821	155600	366689020	9750	9750	9750	9750	0
217	20240821	155500	366689020	9750	9750	9750	9750	0
218	20240821	155400	366689020	9750	9750	9750	9750	0
219	20240821	155300	366689020	9750	9750	9750	9750	0
220	20240821	155200	366689020	9750	9750	9750	9750	0
221	20240821	155100	366689020	9750	9750	9750	9750	0
222	20240821	155000	366689020	9750	9750	9750	9750	0
223	20240821	154900	366689020	9750	9750	9750	9750	0
224	20240821	154800	366689020	9750	9750	9750	9750	0
225	20240821	154700	366689020	9750	9750	9750	9750	0
226	20240821	154600	366689020	9750	9750	9750	9750	0
227	20240821	154500	366689020	9750	9750	9750	9750	0
228	20240821	154400	366689020	9750	9750	9750	9750	0
229	20240821	154300	366689020	9750	9750	9750	9750	0
230	20240821	154200	366689020	9750	9750	9750	9750	0
231	20240821	154100	366689020	9750	9750	9750	9750	0
232	20240821	154000	366689020	9750	9750	9750	9750	0
233	20240821	153900	366689020	9750	9750	9750	9750	0
234	20240821	153800	366689020	9750	9750	9750	9750	0
235	20240821	153700	366689020	9750	9750	9750	9750	0
236	20240821	153600	366689020	9750	9750	9750	9750	0
237	20240821	153500	366689020	9750	9750	9750	9750	0
238	20240821	153400	366689020	9750	9750	9750	9750	0
239	20240821	153300	366689020	9750	9750	9750	9750	0
240	20240821	153200	366689020	9750	9750	9750	9750	0
241	20240821	153100	366689020	9750	9750	9750	9750	0
242	20240821	153000	366689020	9750	9750	9750	9750	694
243	20240821	152900	363305770	9730	9730	9730	9730	0
244	20240821	152800	363305770	9730	9730	9730	9730	0
245	20240821	152700	363305770	9730	9730	9730	9730	0
246	20240821	152600	363305770	9730	9730	9730	9730	0
247	20240821	152500	363305770	9730	9730	9730	9730	0
248	20240821	152400	363305770	9730	9730	9730	9730	0
249	20240821	152300	363305770	9730	9730	9730	9730	0
250	20240821	152200	363305770	9730	9730	9730	9730	0
251	20240821	152100	363305770	9730	9730	9730	9730	0
252	20240821	152000	363305770	9730	9730	9730	9730	0
253	20240821	151900	363305770	9730	9730	9730	9730	232
254	20240821	151800	361048410	9730	9720	9730	9690	149
255	20240821	151700	359600670	9690	9720	9720	9690	10
256	20240821	151600	359503740	9730	9700	9730	9700	50
257	20240821	151500	359017610	9680	9680	9680	9680	0
258	20240821	151400	359017610	9680	9710	9730	9680	106
259	20240821	151300	357989490	9710	9710	9710	9710	0
260	20240821	151200	357989490	9710	9710	9710	9710	2
261	20240821	151100	357970070	9710	9730	9730	9710	6
262	20240821	151000	357911780	9730	9690	9730	9690	127
263	20240821	150900	356679150	9700	9700	9700	9700	1
264	20240821	150800	356669450	9700	9700	9700	9700	1
265	20240821	150700	356659750	9700	9700	9700	9700	0
266	20240821	150600	356659750	9700	9700	9700	9690	61
267	20240821	150500	356068140	9730	9730	9730	9730	0
268	20240821	150400	356068140	9730	9730	9730	9730	0
269	20240821	150300	356068140	9730	9700	9730	9700	22
270	20240821	150200	355854290	9700	9700	9700	9700	34
271	20240821	150100	355524490	9700	9700	9700	9700	0
272	20240821	150000	355524490	9700	9700	9700	9700	6
273	20240821	145900	355466290	9700	9700	9700	9700	54
274	20240821	145800	354942490	9700	9700	9700	9700	11
275	20240821	145700	354835790	9700	9700	9700	9700	0
276	20240821	145600	354835790	9700	9700	9700	9700	0
277	20240821	145500	354835790	9700	9700	9700	9700	45
278	20240821	145400	354399290	9750	9750	9750	9750	0
279	20240821	145300	354399290	9750	9750	9750	9750	5
280	20240821	145200	354350540	9700	9700	9700	9700	9
281	20240821	145100	354263240	9700	9750	9750	9700	55
282	20240821	145000	353729490	9690	9690	9690	9690	0
283	20240821	144900	353729490	9690	9690	9690	9690	0
284	20240821	144800	353729490	9690	9690	9690	9690	7
285	20240821	144700	353661660	9690	9690	9690	9690	41
286	20240821	144600	353264370	9690	9690	9690	9690	0
287	20240821	144500	353264370	9690	9690	9690	9690	0
288	20240821	144400	353264370	9690	9750	9750	9690	58
289	20240821	144300	352701750	9690	9690	9690	9690	13
290	20240821	144200	352575780	9750	9750	9750	9750	0
291	20240821	144100	352575780	9750	9750	9750	9750	5
292	20240821	144000	352527030	9680	9700	9700	9680	419
293	20240821	143900	348465940	9700	9700	9700	9700	8
294	20240821	143800	348388340	9700	9700	9700	9700	0
295	20240821	143700	348388340	9700	9700	9700	9700	9
296	20240821	143600	348301040	9700	9700	9700	9700	49
297	20240821	143500	347825740	9750	9730	9750	9730	388
298	20240821	143400	344050480	9730	9730	9730	9730	1
299	20240821	143300	344040750	9730	9690	9730	9690	12
300	20240821	143200	343924270	9700	9680	9700	9680	43
301	20240821	143100	343507330	9730	9730	9730	9730	0
302	20240821	143000	343507330	9730	9720	9730	9720	50
303	20240821	142900	343021270	9660	9670	9670	9660	2050
304	20240821	142800	323197870	9670	9670	9670	9670	13
305	20240821	142700	323072160	9730	9730	9730	9730	0
306	20240821	142600	323072160	9730	9680	9730	9670	109
307	20240821	142500	322012030	9670	9670	9670	9670	35
308	20240821	142400	321673580	9670	9670	9670	9670	8
309	20240821	142300	321596220	9730	9730	9730	9730	5
310	20240821	142200	321547570	9670	9670	9670	9670	9
311	20240821	142100	321460540	9670	9670	9670	9670	41
312	20240821	142000	321064070	9670	9670	9670	9670	12
313	20240821	141900	320948030	9730	9720	9730	9720	75
314	20240821	141800	320219000	9670	9670	9670	9670	7
315	20240821	141700	320151310	9670	9680	9680	9670	39
316	20240821	141600	319774100	9720	9720	9720	9720	0
317	20240821	141500	319774100	9720	9700	9720	9700	200
318	20240821	141400	317833040	9670	9670	9670	9670	48
319	20240821	141300	317368880	9670	9670	9670	9670	12
320	20240821	141200	317252840	9680	9680	9680	9680	4
321	20240821	141100	317214120	9670	9670	9670	9670	6
322	20240821	141000	317156100	9680	9710	9710	9680	37
323	20240821	140900	316797790	9670	9670	9670	9670	10
324	20240821	140800	316701090	9670	9670	9670	9670	0
325	20240821	140700	316701090	9670	9670	9670	9670	259
326	20240821	140600	314196560	9670	9670	9670	9670	41
327	20240821	140500	313800090	9670	9670	9670	9670	11
328	20240821	140400	313693720	9710	9710	9710	9710	5
329	20240821	140300	313645170	9670	9670	9670	9670	7
330	20240821	140200	313577480	9670	9680	9680	9670	34
331	20240821	140100	313248670	9680	9690	9690	9680	13
332	20240821	140000	313122780	9680	9680	9680	9680	11
333	20240821	135900	313016300	9680	9680	9680	9680	43
334	20240821	135800	312600060	9670	9670	9670	9670	12
335	20240821	135700	312484020	9710	9700	9710	9700	50
336	20240821	135600	311998840	9670	9670	9670	9670	6
337	20240821	135500	311940820	9710	9700	9710	9660	2039
338	20240821	135400	292213210	9700	9700	9700	9690	8
339	20240821	135300	292135650	9690	9690	9690	9690	9
340	20240821	135200	292048440	9690	9700	9700	9690	58
341	20240821	135100	291485920	9690	9690	9690	9690	39
342	20240821	135000	291108010	9690	9690	9690	9690	12
343	20240821	134900	290991730	9690	9690	9690	9690	0
344	20240821	134800	290991730	9690	9690	9690	9690	8
345	20240821	134700	290914210	9700	9700	9700	9700	34
346	20240821	134600	290584410	9700	9730	9730	9700	313
347	20240821	134500	287548160	9700	9700	9700	9700	11
348	20240821	134400	287441460	9700	9700	9700	9700	45
349	20240821	134300	287004960	9700	9700	9700	9700	0
350	20240821	134200	287004960	9700	9700	9700	9700	13
351	20240821	134100	286878860	9700	9700	9700	9700	6
352	20240821	134000	286820660	9700	9700	9700	9700	27
353	20240821	133900	286558760	9700	9700	9700	9700	8
354	20240821	133800	286481160	9700	9700	9700	9700	0
355	20240821	133700	286481160	9700	9700	9700	9700	9
356	20240821	133600	286393860	9700	9720	9730	9700	96
357	20240821	133500	285461360	9700	9700	9700	9700	16
358	20240821	133400	285306160	9700	9700	9700	9700	7
359	20240821	133300	285238260	9710	9710	9710	9710	0
360	20240821	133200	285238260	9710	9710	9710	9710	36
361	20240821	133100	284888700	9710	9710	9710	9710	8
362	20240821	133000	284811020	9710	9700	9710	9700	120
363	20240821	132900	283645920	9700	9700	9700	9700	43
364	20240821	132800	283228820	9700	9700	9700	9700	0
365	20240821	132700	283228820	9700	9710	9710	9700	23
366	20240821	132600	283005600	9700	9700	9700	9700	15
367	20240821	132500	282860100	9700	9710	9710	9700	30
368	20240821	132400	282569090	9710	9710	9710	9710	6
369	20240821	132300	282510830	9710	9700	9710	9700	12
370	20240821	132200	282394410	9700	9700	9710	9700	11
371	20240821	132100	282287700	9700	9700	9700	9700	43
372	20240821	132000	281870600	9710	9700	9710	9700	13
373	20240821	131900	281744490	9700	9700	9700	9700	6
374	20240821	131800	281686290	9700	9700	9700	9700	0
375	20240821	131700	281686290	9700	9700	9700	9700	29
376	20240821	131600	281404990	9700	9700	9700	9700	8
377	20240821	131500	281327390	9700	9710	9710	9700	14
378	20240821	131400	281191560	9710	9710	9710	9710	11
379	20240821	131300	281084750	9700	9700	9700	9700	0
380	20240821	131200	281084750	9700	9700	9700	9700	11
381	20240821	131100	280978050	9700	9700	9700	9700	6
382	20240821	131000	280919850	9700	9700	9700	9700	26
383	20240821	130900	280667650	9700	9700	9700	9700	0
384	20240821	130800	280667650	9700	9700	9700	9700	20
385	20240821	130700	280473650	9700	9700	9700	9700	0
386	20240821	130600	280473650	9700	9700	9700	9700	43
387	20240821	130500	280056550	9730	9720	9730	9720	5
388	20240821	130400	280007920	9700	9700	9700	9700	18
389	20240821	130300	279833320	9700	9700	9700	9700	0
390	20240821	130200	279833320	9700	9710	9710	9700	70
391	20240821	130100	279153910	9710	9710	9710	9710	8
392	20240821	130000	279076230	9710	9710	9710	9710	10
393	20240821	125900	278979130	9710	9710	9710	9710	37
394	20240821	125800	278619860	9710	9710	9710	9710	0
395	20240821	125700	278619860	9710	9710	9720	9710	16
396	20240821	125600	278464490	9720	9730	9730	9720	2
397	20240821	125500	278445040	9710	9710	9710	9710	36
398	20240821	125400	278095480	9710	9710	9710	9710	2
399	20240821	125300	278076060	9710	9710	9710	9710	17
400	20240821	125200	277910990	9710	9710	9710	9710	0
401	20240821	125100	277910990	9710	9710	9710	9710	52
402	20240821	125000	277406070	9710	9710	9710	9710	0
403	20240821	124900	277406070	9710	9710	9710	9710	18
404	20240821	124800	277231290	9700	9700	9700	9700	0
405	20240821	124700	277231290	9700	9700	9700	9700	30
406	20240821	124600	276940290	9700	9700	9700	9700	0
407	20240821	124500	276940290	9700	9700	9700	9700	19
408	20240821	124400	276755990	9690	9690	9690	9690	46
409	20240821	124300	276310250	9730	9730	9730	9730	0
410	20240821	124200	276310250	9730	9700	9730	9700	364
411	20240821	124100	272778150	9700	9700	9700	9700	6
412	20240821	124000	272719950	9710	9710	9710	9710	17
413	20240821	123900	272554880	9710	9710	9710	9710	0
414	20240821	123800	272554880	9710	9710	9710	9710	17
415	20240821	123700	272389810	9710	9710	9710	9710	44
416	20240821	123600	271962570	9710	9710	9710	9710	37
417	20240821	123500	271603300	9710	9710	9710	9710	0
418	20240821	123400	271603300	9710	9710	9710	9710	19
419	20240821	123300	271418810	9730	9730	9730	9730	50
420	20240821	123200	270932310	9700	9690	9710	9690	1462
421	20240821	123100	256750910	9690	9690	9690	9690	507
422	20240821	123000	251838080	9690	9690	9690	9690	61
423	20240821	122900	251246990	9700	9690	9700	9690	641
424	20240821	122800	245035200	9690	9690	9690	9690	0
425	20240821	122700	245035200	9690	9690	9690	9690	7
426	20240821	122600	244967370	9690	9700	9700	9690	2385
427	20240821	122500	221832980	9700	9700	9700	9700	31
428	20240821	122400	221532280	9710	9710	9710	9710	1
429	20240821	122300	221522570	9700	9700	9700	9700	15
430	20240821	122200	221377070	9700	9720	9720	9700	6
431	20240821	122100	221318850	9700	9700	9700	9700	44
432	20240821	122000	220892050	9700	9700	9700	9700	0
433	20240821	121900	220892050	9700	9710	9720	9700	65
434	20240821	121800	220260550	9710	9710	9710	9710	0
435	20240821	121700	220260550	9710	9710	9710	9710	29
436	20240821	121600	219978960	9710	9710	9710	9710	8
437	20240821	121500	219901280	9710	9720	9720	9710	11
438	20240821	121400	219794460	9710	9710	9710	9710	42
439	20240821	121300	219386640	9710	9710	9710	9710	0
440	20240821	121200	219386640	9710	9710	9710	9710	8
441	20240821	121100	219308960	9710	9710	9710	9710	10
442	20240821	121000	219211860	9710	9710	9710	9710	30
443	20240821	120900	218920560	9710	9710	9710	9710	100
444	20240821	120800	217949560	9710	9710	9710	9710	10
445	20240821	120700	217852460	9710	9730	9730	9710	60
446	20240821	120600	217268860	9700	9700	9700	9700	44
447	20240821	120500	216842060	9730	9700	9730	9700	54
448	20240821	120400	216316760	9700	9700	9700	9700	8
449	20240821	120300	216239160	9700	9700	9700	9700	6
450	20240821	120200	216180960	9700	9740	9740	9700	655
451	20240821	120100	209802420	9740	9740	9740	9740	8
452	20240821	120000	209724500	9740	9750	9750	9740	10
453	20240821	115900	209627090	9750	9740	9750	9740	39
454	20240821	115800	209247210	9740	9740	9740	9740	296
455	20240821	115700	206364170	9740	9700	9740	9700	10
456	20240821	115600	206267090	9740	9700	9740	9700	57
457	20240821	115500	205712390	9700	9700	9700	9700	36
458	20240821	115400	205363190	9700	9700	9700	9700	0
459	20240821	115300	205363190	9700	9700	9700	9700	10
460	20240821	115200	205266190	9700	9700	9700	9700	8
461	20240821	115100	205188590	9700	9700	9700	9700	44
462	20240821	115000	204761790	9700	9700	9700	9700	7
463	20240821	114900	204693890	9700	9700	9700	9700	0
464	20240821	114800	204693890	9700	9740	9740	9700	12
465	20240821	114700	204577450	9690	9700	9700	9690	1762
466	20240821	114600	187486340	9690	9690	9690	9690	8
467	20240821	114500	187408820	9690	9690	9690	9690	411
468	20240821	114400	183426230	9690	9690	9690	9690	44
469	20240821	114300	182999870	9700	9700	9700	9700	19
470	20240821	114200	182815570	9690	9690	9690	9690	8
471	20240821	114100	182738050	9690	9690	9690	9690	12
472	20240821	114000	182621770	9690	9690	9690	9690	33
473	20240821	113900	182302000	9690	9690	9690	9690	5
474	20240821	113800	182253550	9690	9690	9690	9690	5
475	20240821	113700	182205100	9700	9700	9700	9700	258
476	20240821	113600	179702500	9700	9700	9700	9700	45
477	20240821	113500	179266000	9700	9700	9700	9700	7
478	20240821	113400	179198100	9700	9700	9700	9700	0
479	20240821	113300	179198100	9700	9700	9740	9700	18
480	20240821	113200	179023260	9700	9700	9700	9700	33
481	20240821	113100	178703160	9700	9700	9700	9700	9
482	20240821	113000	178615860	9700	9700	9700	9700	1
483	20240821	112900	178606160	9700	9690	9730	9690	154
484	20240821	112800	177109800	9730	9690	9730	9690	452
485	20240821	112700	172729840	9690	9690	9690	9690	7
486	20240821	112600	172662010	9690	9690	9690	9690	25
487	20240821	112500	172419760	9690	9730	9730	9690	83
488	20240821	112400	171613200	9690	9690	9690	9690	10
489	20240821	112300	171516300	9690	9690	9690	9690	0
490	20240821	112200	171516300	9690	9690	9690	9690	156
491	20240821	112100	170004660	9700	9700	9700	9700	42
492	20240821	112000	169597260	9690	9700	9740	9690	195
493	20240821	111900	167704200	9690	9690	9690	9690	0
494	20240821	111800	167704200	9690	9690	9690	9680	29
495	20240821	111700	167423300	9690	9690	9690	9690	12
496	20240821	111600	167307020	9690	9730	9730	9690	17
497	20240821	111500	167141970	9690	9690	9690	9690	0
498	20240821	111400	167141970	9690	9690	9690	9680	98
499	20240821	111300	166192560	9700	9690	9700	9690	5
500	20240821	111200	166144100	9700	9710	9710	9700	3
501	20240821	111100	166114990	9690	9690	9690	9690	5
502	20240821	111000	166066540	9690	9680	9690	9680	58
503	20240821	110900	165504920	9680	9680	9680	9680	9
504	20240821	110800	165417800	9700	9700	9700	9700	500
505	20240821	110700	160567800	9700	9680	9700	9680	26
506	20240821	110600	160316020	9680	9690	9690	9680	48
507	20240821	110500	159851340	9690	9690	9690	9690	11
508	20240821	110400	159744750	9690	9690	9690	9690	0
509	20240821	110300	159744750	9690	9690	9690	9690	1149
510	20240821	110200	148610940	9690	9690	9690	9690	136
511	20240821	110100	147293100	9690	9690	9690	9690	26
512	20240821	110000	147041160	9740	9730	9740	9730	100
513	20240821	105900	146067920	9690	9690	9690	9690	45
514	20240821	105800	145631870	9690	9690	9690	9690	16
515	20240821	105700	145476830	9690	9690	9690	9690	0
516	20240821	105600	145476830	9690	9690	9690	9690	0
517	20240821	105500	145476830	9690	9700	9700	9690	48
518	20240821	105400	145011300	9700	9700	9700	9700	9
519	20240821	105300	144924000	9690	9690	9690	9690	0
520	20240821	105200	144924000	9690	9690	9690	9690	0
521	20240821	105100	144924000	9690	9690	9690	9690	50
522	20240821	105000	144439500	9680	9680	9680	9680	8
523	20240821	104900	144362060	9680	9680	9680	9680	0
524	20240821	104800	144362060	9680	9680	9680	9680	6
525	20240821	104700	144303980	9680	9680	9680	9680	43
526	20240821	104600	143887740	9680	9680	9680	9680	4
527	20240821	104500	143849020	9770	9770	9770	9770	0
528	20240821	104400	143849020	9770	9670	9770	9670	148
529	20240821	104300	142410530	9670	9690	9730	9670	47
530	20240821	104200	141954480	9690	9690	9690	9690	0
531	20240821	104100	141954480	9690	9690	9690	9690	1
532	20240821	104000	141944790	9690	9670	9690	9670	69
533	20240821	103900	141277060	9670	9670	9670	9670	9
534	20240821	103800	141190030	9670	9670	9670	9670	10
535	20240821	103700	141093330	9680	9680	9680	9680	4
536	20240821	103600	141054610	9670	9680	9680	9670	48
537	20240821	103500	140590010	9690	9690	9690	9690	1
538	20240821	103400	140580320	9730	9730	9730	9730	10
539	20240821	103300	140483020	9730	9730	9730	9730	0
540	20240821	103200	140483020	9730	9680	9730	9660	99
541	20240821	103100	139523900	9730	9670	9730	9670	55
542	20240821	103000	138991520	9660	9660	9660	9660	0
543	20240821	102900	138991520	9660	9660	9660	9660	6
544	20240821	102800	138933560	9660	9670	9670	9660	73
545	20240821	102700	138228070	9670	9670	9670	9670	0
546	20240821	102600	138228070	9670	9670	9670	9670	0
547	20240821	102500	138228070	9670	9670	9670	9670	36
548	20240821	102400	137879950	9670	9670	9670	9670	40
549	20240821	102300	137493150	9680	9680	9680	9680	0
550	20240821	102200	137493150	9680	9680	9680	9680	814
551	20240821	102100	129613630	9680	9680	9680	9680	341
552	20240821	102000	126312750	9680	9690	9690	9680	5
553	20240821	101900	126264330	9690	9690	9690	9690	300
554	20240821	101800	123357330	9690	9690	9690	9690	565
555	20240821	101700	117882480	9690	9690	9690	9690	60
556	20240821	101600	117301080	9690	9690	9690	9690	530
557	20240821	101500	112165380	9690	9690	9690	9690	0
558	20240821	101400	112165380	9690	9690	9690	9690	1
559	20240821	101300	112155690	9700	9700	9740	9700	76
560	20240821	101200	111418290	9690	9700	9700	9690	106
561	20240821	101100	110390450	9700	9700	9700	9700	0
562	20240821	101000	110390450	9700	9700	9700	9690	846
563	20240821	100900	102184880	9710	9710	9710	9710	38
564	20240821	100800	101815900	9720	9720	9720	9720	3
565	20240821	100700	101786740	9740	9740	9740	9740	6
566	20240821	100600	101728300	9710	9710	9710	9710	49
567	20240821	100500	101252510	9710	9710	9710	9710	4
568	20240821	100400	101213670	9740	9740	9740	9740	6
569	20240821	100300	101155230	9720	9720	9720	9720	0
570	20240821	100200	101155230	9720	9730	9740	9720	60
571	20240821	100100	100571730	9740	9740	9740	9740	0
572	20240821	100000	100571730	9740	9740	9740	9740	0
573	20240821	095900	100571730	9740	9740	9740	9740	0
574	20240821	095800	100571730	9740	9740	9740	9740	134
575	20240821	095700	99266570	9790	9780	9790	9780	50
576	20240821	095600	98777480	9740	9740	9740	9740	0
577	20240821	095500	98777480	9740	9690	9790	9690	1358
578	20240821	095400	85515770	9690	9690	9700	9690	216
579	20240821	095300	83422670	9690	9720	9720	9690	500
580	20240821	095200	78573490	9720	9720	9720	9720	0
581	20240821	095100	78573490	9720	9710	9720	9710	60
582	20240821	095000	77990850	9710	9720	9720	9710	1004
583	20240821	094900	68235930	9720	9720	9720	9720	0
584	20240821	094800	68235930	9720	9720	9720	9720	0
585	20240821	094700	68235930	9720	9740	9740	9720	465
586	20240821	094600	63711960	9740	9790	9790	9740	418
587	20240821	094500	59637320	9790	9790	9790	9790	10
588	20240821	094400	59539420	9780	9750	9780	9750	62
589	20240821	094300	58934840	9750	9760	9760	9750	865
590	20240821	094200	50493730	9770	9770	9770	9770	2
591	20240821	094100	50474190	9770	9800	9800	9770	59
592	20240821	094000	49897610	9770	9770	9770	9770	3
593	20240821	093900	49868300	9760	9760	9760	9760	9
594	20240821	093800	49780460	9800	9800	9800	9800	1
595	20240821	093700	49770660	9800	9800	9800	9800	0
596	20240821	093600	49770660	9800	9800	9800	9800	186
597	20240821	093500	47947860	9800	9800	9800	9800	5
598	20240821	093400	47898860	9800	9800	9800	9800	0
599	20240821	093300	47898860	9800	9750	9800	9750	132
600	20240821	093200	46611610	9800	9800	9800	9800	5
601	20240821	093100	46562610	9760	9760	9760	9760	383
602	20240821	093000	42824530	9770	9770	9770	9770	58
603	20240821	092900	42257870	9770	9770	9770	9770	100
604	20240821	092800	41280870	9770	9770	9770	9770	0
605	20240821	092700	41280870	9770	9800	9800	9770	404
606	20240821	092600	37329530	9800	9800	9800	9800	5
607	20240821	092500	37280530	9770	9790	9790	9770	301
608	20240821	092400	34339470	9800	9800	9800	9790	31
609	20240821	092300	34035910	9820	9820	9820	9820	0
610	20240821	092200	34035910	9820	9810	9820	9810	5
611	20240821	092100	33986820	9820	9820	9820	9820	0
612	20240821	092000	33986820	9820	9800	9820	9800	9
613	20240821	091900	33898520	9840	9820	9840	9820	336
614	20240821	091800	30594900	9830	9830	9830	9830	0
615	20240821	091700	30594900	9830	9830	9830	9830	0
616	20240821	091600	30594900	9830	9830	9830	9830	600
617	20240821	091500	24696900	9840	9850	9850	9770	122
618	20240821	091400	23503540	9760	9810	9810	9760	704
619	20240821	091300	16614650	9870	9860	9870	9860	101
620	20240821	091200	15617950	9810	9880	9880	9810	18
621	20240821	091100	15441300	9880	9810	9880	9800	286
622	20240821	091000	12637970	9810	9880	9880	9810	89
623	20240821	090900	11760980	9880	9880	9880	9880	0
624	20240821	090800	11760980	9880	9880	9880	9810	5
625	20240821	090700	11711790	9810	9810	9810	9810	0
626	20240821	090600	11711790	9810	9830	9850	9810	618
627	20240821	090500	5641560	9830	9850	9850	9830	61
628	20240821	090400	5041520	9850	9850	9850	9850	96
629	20240821	090300	4095920	9840	9840	9840	9840	5
630	20240821	090200	4046720	9850	9850	9850	9850	0
631	20240821	090100	4046720	9850	9850	9850	9850	273
632	20240821	090000	1357670	9910	9910	9910	9910	137