KissMeData/185490/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	202700	784946125	4165	4165	4165	4165	2749
3	20240821	202600	784946125	4165	4165	4165	4165	0
4	20240821	202500	784946125	4165	4165	4165	4165	0
5	20240821	202400	784946125	4165	4165	4165	4165	0
6	20240821	202300	784946125	4165	4165	4165	4165	0
7	20240821	202200	784946125	4165	4165	4165	4165	0
8	20240821	202100	784946125	4165	4165	4165	4165	0
9	20240821	202000	784946125	4165	4165	4165	4165	0
10	20240821	201900	784946125	4165	4165	4165	4165	0
11	20240821	201800	784946125	4165	4165	4165	4165	0
12	20240821	201700	784946125	4165	4165	4165	4165	0
13	20240821	201600	784946125	4165	4165	4165	4165	0
14	20240821	201500	784946125	4165	4165	4165	4165	0
15	20240821	201400	784946125	4165	4165	4165	4165	0
16	20240821	201300	784946125	4165	4165	4165	4165	0
17	20240821	201200	784946125	4165	4165	4165	4165	0
18	20240821	201100	784946125	4165	4165	4165	4165	0
19	20240821	201000	784946125	4165	4165	4165	4165	0
20	20240821	200900	784946125	4165	4165	4165	4165	0
21	20240821	200800	784946125	4165	4165	4165	4165	0
22	20240821	200700	784946125	4165	4165	4165	4165	0
23	20240821	200600	784946125	4165	4165	4165	4165	0
24	20240821	200500	784946125	4165	4165	4165	4165	0
25	20240821	200400	784946125	4165	4165	4165	4165	0
26	20240821	200300	784946125	4165	4165	4165	4165	0
27	20240821	200200	784946125	4165	4165	4165	4165	0
28	20240821	200100	784946125	4165	4165	4165	4165	0
29	20240821	200000	784946125	4165	4165	4165	4165	0
30	20240821	195900	784946125	4165	4165	4165	4165	0
31	20240821	195800	784946125	4165	4165	4165	4165	0
32	20240821	195700	784946125	4165	4165	4165	4165	2749
33	20240821	195600	784946125	4165	4165	4165	4165	0
34	20240821	195500	784946125	4165	4165	4165	4165	0
35	20240821	195400	784946125	4165	4165	4165	4165	0
36	20240821	195300	784946125	4165	4165	4165	4165	0
37	20240821	195200	784946125	4165	4165	4165	4165	0
38	20240821	195100	784946125	4165	4165	4165	4165	0
39	20240821	195000	784946125	4165	4165	4165	4165	0
40	20240821	194900	784946125	4165	4165	4165	4165	0
41	20240821	194800	784946125	4165	4165	4165	4165	0
42	20240821	194700	784946125	4165	4165	4165	4165	0
43	20240821	194600	784946125	4165	4165	4165	4165	0
44	20240821	194500	784946125	4165	4165	4165	4165	0
45	20240821	194400	784946125	4165	4165	4165	4165	0
46	20240821	194300	784946125	4165	4165	4165	4165	0
47	20240821	194200	784946125	4165	4165	4165	4165	0
48	20240821	194100	784946125	4165	4165	4165	4165	0
49	20240821	194000	784946125	4165	4165	4165	4165	0
50	20240821	193900	784946125	4165	4165	4165	4165	0
51	20240821	193800	784946125	4165	4165	4165	4165	0
52	20240821	193700	784946125	4165	4165	4165	4165	0
53	20240821	193600	784946125	4165	4165	4165	4165	0
54	20240821	193500	784946125	4165	4165	4165	4165	0
55	20240821	193400	784946125	4165	4165	4165	4165	0
56	20240821	193300	784946125	4165	4165	4165	4165	0
57	20240821	193200	784946125	4165	4165	4165	4165	0
58	20240821	193100	784946125	4165	4165	4165	4165	0
59	20240821	193000	784946125	4165	4165	4165	4165	0
60	20240821	192900	784946125	4165	4165	4165	4165	0
61	20240821	192800	784946125	4165	4165	4165	4165	0
62	20240821	192700	784946125	4165	4165	4165	4165	2749
63	20240821	192600	784946125	4165	4165	4165	4165	0
64	20240821	192500	784946125	4165	4165	4165	4165	0
65	20240821	192400	784946125	4165	4165	4165	4165	0
66	20240821	192300	784946125	4165	4165	4165	4165	0
67	20240821	192200	784946125	4165	4165	4165	4165	0
68	20240821	192100	784946125	4165	4165	4165	4165	0
69	20240821	192000	784946125	4165	4165	4165	4165	0
70	20240821	191900	784946125	4165	4165	4165	4165	0
71	20240821	191800	784946125	4165	4165	4165	4165	0
72	20240821	191700	784946125	4165	4165	4165	4165	0
73	20240821	191600	784946125	4165	4165	4165	4165	0
74	20240821	191500	784946125	4165	4165	4165	4165	0
75	20240821	191400	784946125	4165	4165	4165	4165	0
76	20240821	191300	784946125	4165	4165	4165	4165	0
77	20240821	191200	784946125	4165	4165	4165	4165	0
78	20240821	191100	784946125	4165	4165	4165	4165	0
79	20240821	191000	784946125	4165	4165	4165	4165	0
80	20240821	190900	784946125	4165	4165	4165	4165	0
81	20240821	190800	784946125	4165	4165	4165	4165	0
82	20240821	190700	784946125	4165	4165	4165	4165	0
83	20240821	190600	784946125	4165	4165	4165	4165	0
84	20240821	190500	784946125	4165	4165	4165	4165	0
85	20240821	190400	784946125	4165	4165	4165	4165	0
86	20240821	190300	784946125	4165	4165	4165	4165	0
87	20240821	190200	784946125	4165	4165	4165	4165	0
88	20240821	190100	784946125	4165	4165	4165	4165	0
89	20240821	190000	784946125	4165	4165	4165	4165	0
90	20240821	185900	784946125	4165	4165	4165	4165	0
91	20240821	185800	784946125	4165	4165	4165	4165	0
92	20240821	185700	784946125	4165	4165	4165	4165	2749
93	20240821	185600	784946125	4165	4165	4165	4165	0
94	20240821	185500	784946125	4165	4165	4165	4165	0
95	20240821	185400	784946125	4165	4165	4165	4165	0
96	20240821	185300	784946125	4165	4165	4165	4165	0
97	20240821	185200	784946125	4165	4165	4165	4165	0
98	20240821	185100	784946125	4165	4165	4165	4165	0
99	20240821	185000	784946125	4165	4165	4165	4165	0
100	20240821	184900	784946125	4165	4165	4165	4165	0
101	20240821	184800	784946125	4165	4165	4165	4165	0
102	20240821	184700	784946125	4165	4165	4165	4165	0
103	20240821	184600	784946125	4165	4165	4165	4165	0
104	20240821	184500	784946125	4165	4165	4165	4165	0
105	20240821	184400	784946125	4165	4165	4165	4165	0
106	20240821	184300	784946125	4165	4165	4165	4165	0
107	20240821	184200	784946125	4165	4165	4165	4165	0
108	20240821	184100	784946125	4165	4165	4165	4165	0
109	20240821	184000	784946125	4165	4165	4165	4165	0
110	20240821	183900	784946125	4165	4165	4165	4165	0
111	20240821	183800	784946125	4165	4165	4165	4165	0
112	20240821	183700	784946125	4165	4165	4165	4165	0
113	20240821	183600	784946125	4165	4165	4165	4165	0
114	20240821	183500	784946125	4165	4165	4165	4165	0
115	20240821	183400	784946125	4165	4165	4165	4165	0
116	20240821	183300	784946125	4165	4165	4165	4165	0
117	20240821	183200	784946125	4165	4165	4165	4165	0
118	20240821	183100	784946125	4165	4165	4165	4165	0
119	20240821	183000	784946125	4165	4165	4165	4165	0
120	20240821	182900	784946125	4165	4165	4165	4165	0
121	20240821	182800	784946125	4165	4165	4165	4165	0
122	20240821	182700	784946125	4165	4165	4165	4165	2749
123	20240821	182600	784946125	4165	4165	4165	4165	0
124	20240821	182500	784946125	4165	4165	4165	4165	0
125	20240821	182400	784946125	4165	4165	4165	4165	0
126	20240821	182300	784946125	4165	4165	4165	4165	0
127	20240821	182200	784946125	4165	4165	4165	4165	0
128	20240821	182100	784946125	4165	4165	4165	4165	0
129	20240821	182000	784946125	4165	4165	4165	4165	0
130	20240821	181900	784946125	4165	4165	4165	4165	0
131	20240821	181800	784946125	4165	4165	4165	4165	0
132	20240821	181700	784946125	4165	4165	4165	4165	0
133	20240821	181600	784946125	4165	4165	4165	4165	0
134	20240821	181500	784946125	4165	4165	4165	4165	0
135	20240821	181400	784946125	4165	4165	4165	4165	0
136	20240821	181300	784946125	4165	4165	4165	4165	0
137	20240821	181200	784946125	4165	4165	4165	4165	0
138	20240821	181100	784946125	4165	4165	4165	4165	0
139	20240821	181000	784946125	4165	4165	4165	4165	0
140	20240821	180900	784946125	4165	4165	4165	4165	0
141	20240821	180800	784946125	4165	4165	4165	4165	0
142	20240821	180700	784946125	4165	4165	4165	4165	0
143	20240821	180600	784946125	4165	4165	4165	4165	0
144	20240821	180500	784946125	4165	4165	4165	4165	0
145	20240821	180400	784946125	4165	4165	4165	4165	0
146	20240821	180300	784946125	4165	4165	4165	4165	0
147	20240821	180200	784946125	4165	4165	4165	4165	0
148	20240821	180100	784946125	4165	4165	4165	4165	0
149	20240821	180000	784946125	4165	4165	4165	4165	0
150	20240821	175900	784946125	4165	4165	4165	4165	0
151	20240821	175800	784946125	4165	4165	4165	4165	0
152	20240821	175700	784946125	4165	4165	4165	4165	2749
153	20240821	175600	784946125	4165	4165	4165	4165	0
154	20240821	175500	784946125	4165	4165	4165	4165	0
155	20240821	175400	784946125	4165	4165	4165	4165	0
156	20240821	175300	784946125	4165	4165	4165	4165	0
157	20240821	175200	784946125	4165	4165	4165	4165	0
158	20240821	175100	784946125	4165	4165	4165	4165	0
159	20240821	175000	784946125	4165	4165	4165	4165	0
160	20240821	174900	784946125	4165	4165	4165	4165	0
161	20240821	174800	784946125	4165	4165	4165	4165	0
162	20240821	174700	784946125	4165	4165	4165	4165	0
163	20240821	174600	784946125	4165	4165	4165	4165	0
164	20240821	174500	784946125	4165	4165	4165	4165	0
165	20240821	174400	784946125	4165	4165	4165	4165	0
166	20240821	174300	784946125	4165	4165	4165	4165	0
167	20240821	174200	784946125	4165	4165	4165	4165	0
168	20240821	174100	784946125	4165	4165	4165	4165	0
169	20240821	174000	784946125	4165	4165	4165	4165	0
170	20240821	173900	784946125	4165	4165	4165	4165	0
171	20240821	173800	784946125	4165	4165	4165	4165	0
172	20240821	173700	784946125	4165	4165	4165	4165	0
173	20240821	173600	784946125	4165	4165	4165	4165	0
174	20240821	173500	784946125	4165	4165	4165	4165	0
175	20240821	173400	784946125	4165	4165	4165	4165	0
176	20240821	173300	784946125	4165	4165	4165	4165	0
177	20240821	173200	784946125	4165	4165	4165	4165	0
178	20240821	173100	784946125	4165	4165	4165	4165	0
179	20240821	173000	784946125	4165	4165	4165	4165	0
180	20240821	172900	784946125	4165	4165	4165	4165	0
181	20240821	172800	784946125	4165	4165	4165	4165	0
182	20240821	172700	784946125	4165	4165	4165	4165	2749
183	20240821	172600	784946125	4165	4165	4165	4165	0
184	20240821	172500	784946125	4165	4165	4165	4165	0
185	20240821	172400	784946125	4165	4165	4165	4165	0
186	20240821	172300	784946125	4165	4165	4165	4165	0
187	20240821	172200	784946125	4165	4165	4165	4165	0
188	20240821	172100	784946125	4165	4165	4165	4165	0
189	20240821	172000	784946125	4165	4165	4165	4165	0
190	20240821	171900	784946125	4165	4165	4165	4165	0
191	20240821	171800	784946125	4165	4165	4165	4165	0
192	20240821	171700	784946125	4165	4165	4165	4165	0
193	20240821	171600	784946125	4165	4165	4165	4165	0
194	20240821	171500	784946125	4165	4165	4165	4165	0
195	20240821	171400	784946125	4165	4165	4165	4165	0
196	20240821	171300	784946125	4165	4165	4165	4165	0
197	20240821	171200	784946125	4165	4165	4165	4165	0
198	20240821	171100	784946125	4165	4165	4165	4165	0
199	20240821	171000	784946125	4165	4165	4165	4165	0
200	20240821	170900	784946125	4165	4165	4165	4165	0
201	20240821	170800	784946125	4165	4165	4165	4165	0
202	20240821	170700	784946125	4165	4165	4165	4165	0
203	20240821	170600	784946125	4165	4165	4165	4165	0
204	20240821	170500	784946125	4165	4165	4165	4165	0
205	20240821	170400	784946125	4165	4165	4165	4165	0
206	20240821	170300	784946125	4165	4165	4165	4165	0
207	20240821	170200	784946125	4165	4165	4165	4165	0
208	20240821	170100	784946125	4165	4165	4165	4165	0
209	20240821	170000	784946125	4165	4165	4165	4165	0
210	20240821	165900	784946125	4165	4165	4165	4165	0
211	20240821	165800	784946125	4165	4165	4165	4165	0
212	20240821	165700	784946125	4165	4165	4165	4165	2749
213	20240821	165600	784946125	4165	4165	4165	4165	0
214	20240821	165500	784946125	4165	4165	4165	4165	0
215	20240821	165400	784946125	4165	4165	4165	4165	0
216	20240821	165300	784946125	4165	4165	4165	4165	0
217	20240821	165200	784946125	4165	4165	4165	4165	0
218	20240821	165100	784946125	4165	4165	4165	4165	0
219	20240821	165000	784946125	4165	4165	4165	4165	0
220	20240821	164900	784946125	4165	4165	4165	4165	0
221	20240821	164800	784946125	4165	4165	4165	4165	0
222	20240821	164700	784946125	4165	4165	4165	4165	0
223	20240821	164600	784946125	4165	4165	4165	4165	0
224	20240821	164500	784946125	4165	4165	4165	4165	0
225	20240821	164400	784946125	4165	4165	4165	4165	0
226	20240821	164300	784946125	4165	4165	4165	4165	0
227	20240821	164200	784946125	4165	4165	4165	4165	0
228	20240821	164100	784946125	4165	4165	4165	4165	0
229	20240821	164000	784946125	4165	4165	4165	4165	0
230	20240821	163900	784946125	4165	4165	4165	4165	0
231	20240821	163800	784946125	4165	4165	4165	4165	0
232	20240821	163700	784946125	4165	4165	4165	4165	0
233	20240821	163600	784946125	4165	4165	4165	4165	0
234	20240821	163500	784946125	4165	4165	4165	4165	0
235	20240821	163400	784946125	4165	4165	4165	4165	0
236	20240821	163300	784946125	4165	4165	4165	4165	0
237	20240821	163200	784946125	4165	4165	4165	4165	0
238	20240821	163100	784946125	4165	4165	4165	4165	0
239	20240821	163000	784946125	4165	4165	4165	4165	0
240	20240821	162900	784946125	4165	4165	4165	4165	0
241	20240821	162800	784946125	4165	4165	4165	4165	0
242	20240821	162700	784946125	4165	4165	4165	4165	2749
243	20240821	162600	784946125	4165	4165	4165	4165	0
244	20240821	162500	784946125	4165	4165	4165	4165	0
245	20240821	162400	784946125	4165	4165	4165	4165	0
246	20240821	162300	784946125	4165	4165	4165	4165	0
247	20240821	162200	784946125	4165	4165	4165	4165	0
248	20240821	162100	784946125	4165	4165	4165	4165	0
249	20240821	162000	784946125	4165	4165	4165	4165	0
250	20240821	161900	784946125	4165	4165	4165	4165	0
251	20240821	161800	784946125	4165	4165	4165	4165	0
252	20240821	161700	784946125	4165	4165	4165	4165	0
253	20240821	161600	784946125	4165	4165	4165	4165	0
254	20240821	161500	784946125	4165	4165	4165	4165	0
255	20240821	161400	784946125	4165	4165	4165	4165	0
256	20240821	161300	784946125	4165	4165	4165	4165	0
257	20240821	161200	784946125	4165	4165	4165	4165	0
258	20240821	161100	784946125	4165	4165	4165	4165	0
259	20240821	161000	784946125	4165	4165	4165	4165	0
260	20240821	160900	784946125	4165	4165	4165	4165	0
261	20240821	160800	784946125	4165	4165	4165	4165	0
262	20240821	160700	784946125	4165	4165	4165	4165	0
263	20240821	160600	784946125	4165	4165	4165	4165	0
264	20240821	160500	784946125	4165	4165	4165	4165	0
265	20240821	160400	784946125	4165	4165	4165	4165	0
266	20240821	160300	784946125	4165	4165	4165	4165	0
267	20240821	160200	784946125	4165	4165	4165	4165	0
268	20240821	160100	784946125	4165	4165	4165	4165	0
269	20240821	160000	784946125	4165	4165	4165	4165	0
270	20240821	155900	784946125	4165	4165	4165	4165	0
271	20240821	155800	784946125	4165	4165	4165	4165	0
272	20240821	155700	784946125	4165	4165	4165	4165	2749
273	20240821	155600	784946125	4165	4165	4165	4165	0
274	20240821	155500	784946125	4165	4165	4165	4165	0
275	20240821	155400	784946125	4165	4165	4165	4165	0
276	20240821	155300	784946125	4165	4165	4165	4165	0
277	20240821	155200	784946125	4165	4165	4165	4165	0
278	20240821	155100	784946125	4165	4165	4165	4165	0
279	20240821	155000	784946125	4165	4165	4165	4165	0
280	20240821	154900	784946125	4165	4165	4165	4165	0
281	20240821	154800	784946125	4165	4165	4165	4165	0
282	20240821	154700	784946125	4165	4165	4165	4165	0
283	20240821	154600	784946125	4165	4165	4165	4165	0
284	20240821	154500	784946125	4165	4165	4165	4165	0
285	20240821	154400	784946125	4165	4165	4165	4165	0
286	20240821	154300	784946125	4165	4165	4165	4165	0
287	20240821	154200	784946125	4165	4165	4165	4165	0
288	20240821	154100	784946125	4165	4165	4165	4165	0
289	20240821	154000	784946125	4165	4165	4165	4165	0
290	20240821	153900	784946125	4165	4165	4165	4165	0
291	20240821	153800	784946125	4165	4165	4165	4165	0
292	20240821	153700	784946125	4165	4165	4165	4165	0
293	20240821	153600	784946125	4165	4165	4165	4165	0
294	20240821	153500	784946125	4165	4165	4165	4165	0
295	20240821	153400	784946125	4165	4165	4165	4165	0
296	20240821	153300	784946125	4165	4165	4165	4165	0
297	20240821	153200	784946125	4165	4165	4165	4165	0
298	20240821	153100	784946125	4165	4165	4165	4165	0
299	20240821	153000	784946125	4165	4165	4165	4165	2749
300	20240821	152900	773496540	4165	4165	4165	4165	0
301	20240821	152800	773496540	4165	4165	4165	4165	0
302	20240821	152700	773496540	4165	4165	4165	4165	0
303	20240821	152600	773496540	4165	4165	4165	4165	0
304	20240821	152500	773496540	4165	4165	4165	4165	0
305	20240821	152400	773496540	4165	4165	4165	4165	0
306	20240821	152300	773496540	4165	4165	4165	4165	0
307	20240821	152200	773496540	4165	4165	4165	4165	0
308	20240821	152100	773496540	4165	4165	4165	4165	0
309	20240821	152000	773496540	4165	4165	4165	4165	0
310	20240821	151900	773496540	4165	4165	4165	4100	3912
311	20240821	151800	757342115	4150	4165	4165	4150	68
312	20240821	151700	757059780	4140	4140	4140	4140	3
313	20240821	151600	757047360	4165	4145	4170	4145	1365
314	20240821	151500	751361830	4140	4140	4140	4140	14
315	20240821	151400	751303870	4140	4130	4140	4130	1848
316	20240821	151300	743659400	4140	4140	4140	4140	0
317	20240821	151200	743659400	4140	4125	4140	4110	1369
318	20240821	151100	738023315	4110	4110	4125	4110	244
319	20240821	151000	737020430	4125	4120	4125	4110	2398
320	20240821	150900	727150445	4120	4125	4125	4120	1621
321	20240821	150800	720469060	4125	4125	4125	4125	43
322	20240821	150700	720291685	4135	4135	4135	4135	104
323	20240821	150600	719861645	4135	4135	4135	4135	0
324	20240821	150500	719861645	4135	4140	4140	4135	71
325	20240821	150400	719567860	4140	4140	4140	4140	0
326	20240821	150300	719567860	4140	4140	4145	4140	60
327	20240821	150200	719319455	4140	4150	4150	4140	1002
328	20240821	150100	715161585	4160	4160	4160	4160	0
329	20240821	150000	715161585	4160	4160	4160	4160	50
330	20240821	145900	714953585	4150	4160	4160	4150	300
331	20240821	145800	713707410	4155	4155	4155	4155	123
332	20240821	145700	713196345	4155	4155	4160	4155	343
333	20240821	145600	711771155	4160	4160	4160	4160	104
334	20240821	145500	711338515	4160	4160	4160	4160	0
335	20240821	145400	711338515	4160	4155	4160	4155	97
336	20240821	145300	710935120	4155	4160	4160	4155	83
337	20240821	145200	710589880	4160	4160	4160	4160	25
338	20240821	145100	710485880	4165	4165	4165	4165	61
339	20240821	145000	710231815	4165	4160	4165	4155	1176
340	20240821	144900	705338530	4165	4165	4165	4160	283
341	20240821	144800	704161160	4160	4165	4165	4160	4
342	20240821	144700	704144515	4165	4165	4165	4165	0
343	20240821	144600	704144515	4165	4165	4165	4165	0
344	20240821	144500	704144515	4165	4165	4165	4165	7
345	20240821	144400	704115360	4165	4165	4175	4165	1591
346	20240821	144300	697483840	4175	4170	4175	4170	505
347	20240821	144200	695375490	4165	4165	4165	4165	137
348	20240821	144100	694804885	4160	4160	4160	4160	2
349	20240821	144000	694796565	4160	4160	4160	4160	0
350	20240821	143900	694796565	4160	4160	4160	4160	0
351	20240821	143800	694796565	4160	4160	4165	4160	666
352	20240821	143700	692023505	4160	4150	4160	4150	340
353	20240821	143600	690611940	4150	4150	4150	4150	20
354	20240821	143500	690528940	4130	4130	4130	4130	0
355	20240821	143400	690528940	4130	4130	4130	4130	300
356	20240821	143300	689289940	4125	4125	4125	4125	1
357	20240821	143200	689285815	4125	4125	4125	4120	52
358	20240821	143100	689071320	4125	4125	4125	4125	0
359	20240821	143000	689071320	4125	4120	4125	4120	357
360	20240821	142900	687600435	4125	4130	4130	4125	374
361	20240821	142800	686056135	4125	4125	4125	4125	26
362	20240821	142700	685948885	4125	4125	4125	4125	174
363	20240821	142600	685231135	4125	4125	4125	4125	0
364	20240821	142500	685231135	4125	4125	4125	4125	0
365	20240821	142400	685231135	4125	4125	4125	4125	90
366	20240821	142300	684859885	4125	4125	4125	4125	0
367	20240821	142200	684859885	4125	4125	4125	4125	0
368	20240821	142100	684859885	4125	4125	4125	4125	0
369	20240821	142000	684859885	4125	4125	4125	4125	1
370	20240821	141900	684855760	4140	4140	4140	4140	0
371	20240821	141800	684855760	4140	4140	4140	4140	0
372	20240821	141700	684855760	4140	4120	4140	4120	809
373	20240821	141600	681521680	4150	4150	4150	4150	0
374	20240821	141500	681521680	4150	4120	4150	4120	120
375	20240821	141400	681026980	4135	4140	4140	4120	306
376	20240821	141300	679762150	4140	4140	4140	4140	1
377	20240821	141200	679758010	4120	4125	4125	4120	200
378	20240821	141100	678933510	4145	4145	4145	4145	0
379	20240821	141000	678933510	4145	4125	4145	4125	5
380	20240821	140900	678912865	4125	4125	4125	4125	11
381	20240821	140800	678867490	4150	4150	4150	4150	0
382	20240821	140700	678867490	4150	4150	4150	4150	500
383	20240821	140600	676792490	4125	4125	4125	4125	4
384	20240821	140500	676775990	4150	4140	4150	4140	1100
385	20240821	140400	672214665	4150	4150	4150	4150	0
386	20240821	140300	672214665	4150	4125	4150	4125	1981
387	20240821	140200	664030620	4150	4130	4150	4130	16
388	20240821	140100	663964520	4150	4150	4150	4150	0
389	20240821	140000	663964520	4150	4155	4155	4150	98
390	20240821	135900	663557570	4155	4130	4155	4130	212
391	20240821	135800	662681710	4130	4150	4155	4130	277
392	20240821	135700	661536055	4130	4130	4130	4130	99
393	20240821	135600	661127185	4155	4155	4155	4155	142
394	20240821	135500	660537175	4155	4155	4155	4155	0
395	20240821	135400	660537175	4155	4155	4155	4155	0
396	20240821	135300	660537175	4155	4155	4155	4155	0
397	20240821	135200	660537175	4155	4155	4155	4150	3
398	20240821	135100	660524715	4145	4125	4145	4125	838
399	20240821	135000	657055555	4140	4140	4140	4140	1
400	20240821	134900	657051415	4125	4125	4125	4125	100
401	20240821	134800	656638915	4125	4125	4125	4125	0
402	20240821	134700	656638915	4125	4125	4125	4125	100
403	20240821	134600	656226415	4140	4125	4145	4125	335
404	20240821	134500	654844250	4125	4125	4125	4125	100
405	20240821	134400	654431750	4125	4130	4140	4125	1502
406	20240821	134300	648229925	4140	4140	4140	4140	2
407	20240821	134200	648221645	4140	4140	4140	4140	5
408	20240821	134100	648200945	4140	4140	4140	4140	20
409	20240821	134000	648118145	4140	4130	4140	4130	38
410	20240821	133900	647960875	4130	4130	4130	4130	145
411	20240821	133800	647362025	4130	4130	4130	4130	200
412	20240821	133700	646536025	4125	4135	4135	4125	727
413	20240821	133600	643537025	4155	4155	4155	4155	5
414	20240821	133500	643516250	4160	4160	4160	4160	0
415	20240821	133400	643516250	4160	4160	4160	4160	10
416	20240821	133300	643474650	4160	4150	4175	4125	1852
417	20240821	133200	635781520	4160	4160	4160	4160	0
418	20240821	133100	635781520	4160	4130	4160	4130	1195
419	20240821	133000	630845730	4130	4155	4160	4130	294
420	20240821	132900	629623960	4165	4165	4165	4165	0
421	20240821	132800	629623960	4165	4140	4165	4130	731
422	20240821	132700	626604435	4155	4155	4155	4155	8
423	20240821	132600	626571195	4155	4155	4155	4155	1
424	20240821	132500	626567040	4155	4155	4155	4155	1
425	20240821	132400	626562885	4150	4150	4150	4150	7
426	20240821	132300	626533835	4155	4140	4155	4140	295
427	20240821	132200	625312520	4140	4150	4150	4140	207
428	20240821	132100	624453910	4170	4170	4170	4170	1
429	20240821	132000	624449740	4150	4150	4150	4150	55
430	20240821	131900	624221490	4155	4160	4160	4155	251
431	20240821	131800	623178370	4160	4185	4185	4160	90
432	20240821	131700	622803710	4160	4190	4190	4160	2
433	20240821	131600	622795360	4160	4185	4190	4160	1088
434	20240821	131500	618242420	4185	4160	4185	4160	48
435	20240821	131400	618042315	4165	4185	4195	4165	567
436	20240821	131300	615666935	4195	4190	4195	4190	62
437	20240821	131200	615407150	4190	4190	4190	4190	55
438	20240821	131100	615176700	4190	4190	4190	4185	456
439	20240821	131000	613266085	4190	4170	4190	4170	1582
440	20240821	130900	606644860	4165	4165	4165	4165	39
441	20240821	130800	606482425	4165	4135	4165	4135	571
442	20240821	130700	604111040	4150	4150	4150	4150	197
443	20240821	130600	603293490	4120	4120	4150	4120	1162
444	20240821	130500	598475495	4140	4140	4140	4140	1
445	20240821	130400	598471355	4115	4115	4115	4115	0
446	20240821	130300	598471355	4115	4115	4115	4115	0
447	20240821	130200	598471355	4115	4115	4115	4115	0
448	20240821	130100	598471355	4115	4115	4115	4115	0
449	20240821	130000	598471355	4115	4145	4145	4115	51
450	20240821	125900	598261460	4115	4145	4145	4115	303
451	20240821	125800	597014525	4145	4145	4145	4145	0
452	20240821	125700	597014525	4145	4145	4145	4145	0
453	20240821	125600	597014525	4145	4115	4145	4115	170
454	20240821	125500	596313175	4145	4145	4145	4145	1
455	20240821	125400	596309030	4140	4140	4140	4140	128
456	20240821	125300	595779110	4140	4140	4140	4140	20
457	20240821	125200	595696310	4110	4110	4110	4110	0
458	20240821	125100	595696310	4110	4140	4140	4110	2
459	20240821	125000	595688060	4140	4110	4140	4105	101
460	20240821	124900	595273100	4145	4110	4145	4105	839
461	20240821	124800	591812785	4130	4130	4130	4130	5
462	20240821	124700	591792135	4100	4105	4105	4100	376
463	20240821	124600	590249155	4110	4110	4110	4110	95
464	20240821	124500	589858705	4115	4115	4115	4115	203
465	20240821	124400	589023360	4115	4145	4145	4115	243
466	20240821	124300	588019095	4150	4150	4150	4150	1
467	20240821	124200	588014945	4145	4145	4145	4145	1
468	20240821	124100	588010800	4145	4115	4145	4115	2
469	20240821	124000	588002540	4150	4150	4150	4150	0
470	20240821	123900	588002540	4150	4150	4150	4150	0
471	20240821	123800	588002540	4150	4140	4150	4140	1053
472	20240821	123700	583643090	4150	4150	4150	4140	133
473	20240821	123600	583092450	4140	4135	4150	4135	1559
474	20240821	123500	576639635	4135	4135	4135	4135	0
475	20240821	123400	576639635	4135	4135	4135	4135	0
476	20240821	123300	576639635	4135	4120	4135	4120	18
477	20240821	123200	576565460	4115	4120	4125	4115	78
478	20240821	123100	576244260	4120	4135	4135	4115	112
479	20240821	123000	575783255	4115	4115	4115	4115	216
480	20240821	122900	574894415	4115	4115	4115	4115	321
481	20240821	122800	573573500	4115	4115	4115	4115	0
482	20240821	122700	573573500	4115	4115	4115	4115	20
483	20240821	122600	573491200	4115	4115	4115	4115	48
484	20240821	122500	573293680	4140	4140	4140	4140	8
485	20240821	122400	573260560	4115	4115	4115	4115	4
486	20240821	122300	573244100	4140	4120	4140	4115	32
487	20240821	122200	573112245	4140	4140	4140	4140	0
488	20240821	122100	573112245	4140	4135	4140	4135	56
489	20240821	122000	572880655	4135	4135	4135	4135	15
490	20240821	121900	572818630	4130	4130	4130	4130	7
491	20240821	121800	572789720	4135	4135	4135	4135	0
492	20240821	121700	572789720	4135	4135	4135	4135	200
493	20240821	121600	571962720	4135	4135	4135	4135	1
494	20240821	121500	571958585	4100	4100	4110	4100	301
495	20240821	121400	570723485	4100	4100	4100	4100	29
496	20240821	121300	570604585	4100	4100	4100	4100	613
497	20240821	121200	568091285	4100	4100	4100	4100	160
498	20240821	121100	567435285	4105	4105	4105	4105	355
499	20240821	121000	565978010	4110	4115	4115	4110	41
500	20240821	120900	565809495	4110	4115	4115	4110	135
501	20240821	120800	565253980	4120	4120	4120	4120	0
502	20240821	120700	565253980	4120	4120	4120	4120	0
503	20240821	120600	565253980	4120	4120	4120	4120	30
504	20240821	120500	565130380	4120	4120	4120	4120	0
505	20240821	120400	565130380	4120	4120	4120	4120	0
506	20240821	120300	565130380	4120	4120	4120	4120	500
507	20240821	120200	563070380	4120	4120	4120	4120	30
508	20240821	120100	562946780	4120	4120	4120	4120	200
509	20240821	120000	562122780	4120	4120	4120	4120	0
510	20240821	115900	562122780	4120	4120	4120	4120	0
511	20240821	115800	562122780	4120	4120	4120	4120	550
512	20240821	115700	559856780	4135	4135	4135	4135	0
513	20240821	115600	559856780	4135	4120	4135	4120	6
514	20240821	115500	559832045	4120	4120	4120	4120	0
515	20240821	115400	559832045	4120	4120	4120	4120	0
516	20240821	115300	559832045	4120	4120	4120	4120	12
517	20240821	115200	559782605	4140	4140	4140	4140	0
518	20240821	115100	559782605	4140	4155	4155	4140	492
519	20240821	115000	557745470	4155	4150	4155	4150	5
520	20240821	114900	557724705	4155	4155	4155	4155	1
521	20240821	114800	557720550	4160	4160	4160	4160	0
522	20240821	114700	557720550	4160	4160	4160	4160	81
523	20240821	114600	557383590	4140	4140	4140	4140	19
524	20240821	114500	557304930	4140	4140	4140	4140	0
525	20240821	114400	557304930	4140	4120	4140	4120	110
526	20240821	114300	556849880	4120	4120	4120	4120	0
527	20240821	114200	556849880	4120	4120	4120	4120	175
528	20240821	114100	556128880	4120	4120	4120	4120	2
529	20240821	114000	556120640	4100	4100	4100	4100	0
530	20240821	113900	556120640	4100	4100	4100	4100	50
531	20240821	113800	555915640	4100	4100	4100	4100	129
532	20240821	113700	555386740	4100	4100	4100	4100	4
533	20240821	113600	555370340	4115	4115	4115	4115	0
534	20240821	113500	555370340	4115	4115	4115	4115	3
535	20240821	113400	555357995	4090	4100	4100	4090	504
536	20240821	113300	553292635	4090	4095	4095	4090	1503
537	20240821	113200	547145255	4095	4095	4095	4095	97
538	20240821	113100	546748040	4105	4100	4105	4095	2066
539	20240821	113000	538270000	4095	4095	4095	4095	0
540	20240821	112900	538270000	4095	4095	4095	4095	0
541	20240821	112800	538270000	4095	4095	4095	4095	0
542	20240821	112700	538270000	4095	4095	4095	4095	5
543	20240821	112600	538249525	4080	4080	4080	4080	0
544	20240821	112500	538249525	4080	4120	4120	4080	3
545	20240821	112400	538237245	4060	4120	4120	4060	7635
546	20240821	112300	507154185	4120	4120	4120	4120	1465
547	20240821	112200	501118385	4125	4130	4130	4125	359
548	20240821	112100	499636860	4120	4120	4120	4120	394
549	20240821	112000	498013580	4130	4130	4130	4130	84
550	20240821	111900	497666660	4130	4130	4130	4130	25
551	20240821	111800	497563410	4130	4130	4130	4130	2
552	20240821	111700	497555150	4130	4130	4130	4130	23
553	20240821	111600	497460160	4130	4130	4130	4130	0
554	20240821	111500	497460160	4130	4130	4130	4130	0
555	20240821	111400	497460160	4130	4130	4130	4130	24
556	20240821	111300	497361040	4130	4130	4130	4120	57
557	20240821	111200	497126130	4130	4130	4130	4130	509
558	20240821	111100	495023960	4130	4130	4130	4130	0
559	20240821	111000	495023960	4130	4130	4130	4130	0
560	20240821	110900	495023960	4130	4130	4130	4130	50
561	20240821	110800	494817460	4130	4130	4130	4130	100
562	20240821	110700	494404460	4130	4130	4130	4130	33
563	20240821	110600	494268170	4130	4135	4135	4130	438
564	20240821	110500	492459225	4130	4135	4135	4130	100
565	20240821	110400	492045790	4135	4135	4135	4135	0
566	20240821	110300	492045790	4135	4135	4135	4135	200
567	20240821	110200	491218790	4155	4155	4155	4155	0
568	20240821	110100	491218790	4155	4155	4155	4155	0
569	20240821	110000	491218790	4155	4150	4155	4150	18
570	20240821	105900	491144060	4150	4150	4150	4150	3
571	20240821	105800	491131610	4135	4135	4135	4135	100
572	20240821	105700	490718110	4135	4140	4140	4135	1666
573	20240821	105600	483827700	4140	4140	4140	4140	5
574	20240821	105500	483807000	4135	4135	4135	4135	1
575	20240821	105400	483802865	4135	4135	4135	4135	49
576	20240821	105300	483600250	4135	4135	4135	4135	0
577	20240821	105200	483600250	4135	4135	4135	4135	1
578	20240821	105100	483596115	4120	4120	4120	4120	9
579	20240821	105000	483559035	4135	4125	4135	4125	10
580	20240821	104900	483517705	4135	4120	4135	4120	65
581	20240821	104800	483249890	4130	4130	4130	4130	201
582	20240821	104700	482419760	4130	4130	4130	4130	30
583	20240821	104600	482295860	4115	4115	4115	4115	59
584	20240821	104500	482053075	4125	4120	4125	4120	1464
585	20240821	104400	476014370	4120	4120	4120	4120	445
586	20240821	104300	474180970	4115	4105	4115	4100	1245
587	20240821	104200	469073925	4100	4090	4100	4090	670
588	20240821	104100	466331025	4100	4100	4100	4100	0
589	20240821	104000	466331025	4100	4100	4100	4100	172
590	20240821	103900	465625825	4100	4070	4100	4070	1081
591	20240821	103800	461204370	4070	4070	4070	4070	5
592	20240821	103700	461184020	4070	4070	4080	4070	2554
593	20240821	103600	450782390	4070	4090	4095	4070	375
594	20240821	103500	449251265	4090	4095	4095	4090	2342
595	20240821	103400	439671010	4095	4100	4100	4095	28
596	20240821	103300	439556295	4095	4095	4095	4095	0
597	20240821	103200	439556295	4095	4100	4100	4095	690
598	20240821	103100	436727795	4105	4115	4115	4105	491
599	20240821	103000	434708695	4120	4130	4130	4120	696
600	20240821	102900	431838905	4130	4130	4135	4130	508
601	20240821	102800	429738950	4135	4135	4135	4135	200
602	20240821	102700	428911950	4135	4135	4135	4135	18
603	20240821	102600	428837520	4135	4130	4135	4130	241
604	20240821	102500	427842135	4125	4125	4125	4125	55
605	20240821	102400	427615260	4125	4125	4125	4125	447
606	20240821	102300	425771385	4115	4125	4145	4115	574
607	20240821	102200	423403755	4090	4075	4125	4075	11489
608	20240821	102100	376247635	4080	4070	4080	4070	729
609	20240821	102000	373279680	4070	4070	4070	4070	714
610	20240821	101900	370373700	4075	4075	4075	4075	1
611	20240821	101800	370369625	4075	4070	4075	4070	578
612	20240821	101700	368014650	4075	4065	4075	4040	1141
613	20240821	101600	363378855	4070	4070	4070	4070	500
614	20240821	101500	361343855	4070	4075	4075	4070	467
615	20240821	101400	359441730	4070	4075	4075	4070	1304
616	20240821	101300	354133485	4075	4105	4105	4075	528
617	20240821	101200	351981780	4110	4110	4110	4110	1
618	20240821	101100	351977670	4110	4075	4110	4070	1212
619	20240821	101000	347039515	4070	4055	4070	4055	958
620	20240821	100900	343145725	4050	4065	4065	4050	4724
621	20240821	100800	323989795	4065	4085	4085	4065	9948
622	20240821	100700	283461085	4085	4115	4115	4085	1628
623	20240821	100600	276799815	4115	4115	4115	4115	8
624	20240821	100500	276766895	4125	4125	4125	4125	7
625	20240821	100400	276738020	4095	4095	4095	4095	299
626	20240821	100300	275513615	4095	4125	4125	4095	1228
627	20240821	100200	270460885	4125	4100	4125	4100	2364
628	20240821	100100	260765985	4100	4105	4105	4100	1562
629	20240821	100000	254358970	4105	4125	4125	4105	2840
630	20240821	095900	242657010	4125	4150	4150	4125	119
631	20240821	095800	242163545	4125	4140	4140	4125	51
632	20240821	095700	241953035	4150	4150	4150	4150	0
633	20240821	095600	241953035	4150	4150	4150	4150	19
634	20240821	095500	241874185	4150	4150	4150	4150	0
635	20240821	095400	241874185	4150	4150	4150	4150	0
636	20240821	095300	241874185	4150	4125	4150	4125	117
637	20240821	095200	241391535	4115	4130	4130	4115	1990
638	20240821	095100	233201675	4130	4120	4130	4120	870
639	20240821	095000	229610775	4120	4120	4120	4120	125
640	20240821	094900	229095775	4120	4120	4120	4120	593
641	20240821	094800	226652615	4120	4130	4130	4120	440
642	20240821	094700	224835625	4150	4150	4150	4150	10
643	20240821	094600	224794125	4150	4135	4150	4135	281
644	20240821	094500	223631080	4135	4120	4135	4120	166
645	20240821	094400	222947115	4120	4135	4135	4120	568
646	20240821	094300	220606790	4140	4140	4140	4140	1
647	20240821	094200	220602650	4120	4120	4120	4120	314
648	20240821	094100	219308970	4120	4150	4150	4120	29
649	20240821	094000	219189430	4150	4150	4150	4150	0
650	20240821	093900	219189430	4150	4150	4150	4150	51
651	20240821	093800	218977780	4115	4120	4120	4115	719
652	20240821	093700	216016145	4120	4145	4150	4120	500
653	20240821	093600	213947165	4150	4120	4150	4120	284
654	20240821	093500	212776945	4120	4130	4130	4120	1049
655	20240821	093400	208455045	4135	4130	4135	4120	834
656	20240821	093300	205016270	4130	4130	4130	4130	1
657	20240821	093200	205012140	4165	4130	4165	4120	225
658	20240821	093100	204081170	4130	4130	4130	4130	479
659	20240821	093000	202102900	4130	4165	4165	4130	758
660	20240821	092900	198971870	4165	4145	4165	4125	63
661	20240821	092800	198710955	4110	4165	4165	4110	1837
662	20240821	092700	191123900	4175	4175	4175	4175	1
663	20240821	092600	191119725	4170	4145	4170	4145	2
664	20240821	092500	191111410	4170	4145	4170	4145	151
665	20240821	092400	190482990	4185	4170	4185	4150	8724
666	20240821	092300	154274725	4170	4170	4170	4170	100
667	20240821	092200	153857725	4155	4140	4155	4140	239
668	20240821	092100	152865145	4140	4150	4150	4140	381
669	20240821	092000	151287200	4125	4085	4130	4085	3803
670	20240821	091900	135717070	4125	4100	4125	4085	663
671	20240821	091800	133004760	4090	4135	4135	4090	7448
672	20240821	091700	102416485	4135	4155	4155	4135	258
673	20240821	091600	101347610	4155	4135	4155	4135	103
674	20240821	091500	100919705	4135	4155	4155	4135	1329
675	20240821	091400	95414365	4155	4155	4155	4155	4
676	20240821	091300	95397745	4155	4190	4200	4155	489
677	20240821	091200	93346395	4200	4175	4200	4160	4263
678	20240821	091100	75590405	4165	4215	4215	4165	1217
679	20240821	091000	70509010	4215	4215	4215	4200	44
680	20240821	090900	70323580	4215	4205	4215	4205	561
681	20240821	090800	67960205	4180	4190	4190	4170	2036
682	20240821	090700	59445950	4185	4170	4190	4170	2193
683	20240821	090600	50286335	4170	4135	4170	4135	783
684	20240821	090500	47042155	4135	4120	4135	4115	252
685	20240821	090400	46004225	4115	4170	4170	4105	1337
686	20240821	090300	40475465	4130	4125	4180	4125	770
687	20240821	090200	37292020	4125	4170	4195	4070	5781
688	20240821	090100	13381565	4170	4175	4200	4170	1440
689	20240821	090000	7373825	4230	4165	4230	4165	1770