KissMeData/213500/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	203500	501108900	9850	9850	9850	9850	1104
3	20240820	203400	501108900	9850	9850	9850	9850	0
4	20240820	203300	501108900	9850	9850	9850	9850	0
5	20240820	203200	501108900	9850	9850	9850	9850	0
6	20240820	203100	501108900	9850	9850	9850	9850	0
7	20240820	203000	501108900	9850	9850	9850	9850	0
8	20240820	202900	501108900	9850	9850	9850	9850	0
9	20240820	202800	501108900	9850	9850	9850	9850	0
10	20240820	202700	501108900	9850	9850	9850	9850	0
11	20240820	202600	501108900	9850	9850	9850	9850	0
12	20240820	202500	501108900	9850	9850	9850	9850	0
13	20240820	202400	501108900	9850	9850	9850	9850	0
14	20240820	202300	501108900	9850	9850	9850	9850	0
15	20240820	202200	501108900	9850	9850	9850	9850	0
16	20240820	202100	501108900	9850	9850	9850	9850	0
17	20240820	202000	501108900	9850	9850	9850	9850	0
18	20240820	201900	501108900	9850	9850	9850	9850	0
19	20240820	201800	501108900	9850	9850	9850	9850	0
20	20240820	201700	501108900	9850	9850	9850	9850	0
21	20240820	201600	501108900	9850	9850	9850	9850	0
22	20240820	201500	501108900	9850	9850	9850	9850	0
23	20240820	201400	501108900	9850	9850	9850	9850	0
24	20240820	201300	501108900	9850	9850	9850	9850	0
25	20240820	201200	501108900	9850	9850	9850	9850	0
26	20240820	201100	501108900	9850	9850	9850	9850	0
27	20240820	201000	501108900	9850	9850	9850	9850	0
28	20240820	200900	501108900	9850	9850	9850	9850	0
29	20240820	200800	501108900	9850	9850	9850	9850	0
30	20240820	200700	501108900	9850	9850	9850	9850	0
31	20240820	200600	501108900	9850	9850	9850	9850	0
32	20240820	200500	501108900	9850	9850	9850	9850	1104
33	20240820	200400	501108900	9850	9850	9850	9850	0
34	20240820	200300	501108900	9850	9850	9850	9850	0
35	20240820	200200	501108900	9850	9850	9850	9850	0
36	20240820	200100	501108900	9850	9850	9850	9850	0
37	20240820	200000	501108900	9850	9850	9850	9850	0
38	20240820	195900	501108900	9850	9850	9850	9850	0
39	20240820	195800	501108900	9850	9850	9850	9850	0
40	20240820	195700	501108900	9850	9850	9850	9850	0
41	20240820	195600	501108900	9850	9850	9850	9850	0
42	20240820	195500	501108900	9850	9850	9850	9850	0
43	20240820	195400	501108900	9850	9850	9850	9850	0
44	20240820	195300	501108900	9850	9850	9850	9850	0
45	20240820	195200	501108900	9850	9850	9850	9850	0
46	20240820	195100	501108900	9850	9850	9850	9850	0
47	20240820	195000	501108900	9850	9850	9850	9850	0
48	20240820	194900	501108900	9850	9850	9850	9850	0
49	20240820	194800	501108900	9850	9850	9850	9850	0
50	20240820	194700	501108900	9850	9850	9850	9850	0
51	20240820	194600	501108900	9850	9850	9850	9850	0
52	20240820	194500	501108900	9850	9850	9850	9850	0
53	20240820	194400	501108900	9850	9850	9850	9850	0
54	20240820	194300	501108900	9850	9850	9850	9850	0
55	20240820	194200	501108900	9850	9850	9850	9850	0
56	20240820	194100	501108900	9850	9850	9850	9850	0
57	20240820	194000	501108900	9850	9850	9850	9850	0
58	20240820	193900	501108900	9850	9850	9850	9850	0
59	20240820	193800	501108900	9850	9850	9850	9850	0
60	20240820	193700	501108900	9850	9850	9850	9850	0
61	20240820	193600	501108900	9850	9850	9850	9850	0
62	20240820	193500	501108900	9850	9850	9850	9850	1104
63	20240820	193400	501108900	9850	9850	9850	9850	0
64	20240820	193300	501108900	9850	9850	9850	9850	0
65	20240820	193200	501108900	9850	9850	9850	9850	0
66	20240820	193100	501108900	9850	9850	9850	9850	0
67	20240820	193000	501108900	9850	9850	9850	9850	0
68	20240820	192900	501108900	9850	9850	9850	9850	0
69	20240820	192800	501108900	9850	9850	9850	9850	0
70	20240820	192700	501108900	9850	9850	9850	9850	0
71	20240820	192600	501108900	9850	9850	9850	9850	0
72	20240820	192500	501108900	9850	9850	9850	9850	0
73	20240820	192400	501108900	9850	9850	9850	9850	0
74	20240820	192300	501108900	9850	9850	9850	9850	0
75	20240820	192200	501108900	9850	9850	9850	9850	0
76	20240820	192100	501108900	9850	9850	9850	9850	0
77	20240820	192000	501108900	9850	9850	9850	9850	0
78	20240820	191900	501108900	9850	9850	9850	9850	0
79	20240820	191800	501108900	9850	9850	9850	9850	0
80	20240820	191700	501108900	9850	9850	9850	9850	0
81	20240820	191600	501108900	9850	9850	9850	9850	0
82	20240820	191500	501108900	9850	9850	9850	9850	0
83	20240820	191400	501108900	9850	9850	9850	9850	0
84	20240820	191300	501108900	9850	9850	9850	9850	0
85	20240820	191200	501108900	9850	9850	9850	9850	0
86	20240820	191100	501108900	9850	9850	9850	9850	0
87	20240820	191000	501108900	9850	9850	9850	9850	0
88	20240820	190900	501108900	9850	9850	9850	9850	0
89	20240820	190800	501108900	9850	9850	9850	9850	0
90	20240820	190700	501108900	9850	9850	9850	9850	0
91	20240820	190600	501108900	9850	9850	9850	9850	0
92	20240820	190500	501108900	9850	9850	9850	9850	1104
93	20240820	190400	501108900	9850	9850	9850	9850	0
94	20240820	190300	501108900	9850	9850	9850	9850	0
95	20240820	190200	501108900	9850	9850	9850	9850	0
96	20240820	190100	501108900	9850	9850	9850	9850	0
97	20240820	190000	501108900	9850	9850	9850	9850	0
98	20240820	185900	501108900	9850	9850	9850	9850	0
99	20240820	185800	501108900	9850	9850	9850	9850	0
100	20240820	185700	501108900	9850	9850	9850	9850	0
101	20240820	185600	501108900	9850	9850	9850	9850	0
102	20240820	185500	501108900	9850	9850	9850	9850	0
103	20240820	185400	501108900	9850	9850	9850	9850	0
104	20240820	185300	501108900	9850	9850	9850	9850	0
105	20240820	185200	501108900	9850	9850	9850	9850	0
106	20240820	185100	501108900	9850	9850	9850	9850	0
107	20240820	185000	501108900	9850	9850	9850	9850	0
108	20240820	184900	501108900	9850	9850	9850	9850	0
109	20240820	184800	501108900	9850	9850	9850	9850	0
110	20240820	184700	501108900	9850	9850	9850	9850	0
111	20240820	184600	501108900	9850	9850	9850	9850	0
112	20240820	184500	501108900	9850	9850	9850	9850	0
113	20240820	184400	501108900	9850	9850	9850	9850	0
114	20240820	184300	501108900	9850	9850	9850	9850	0
115	20240820	184200	501108900	9850	9850	9850	9850	0
116	20240820	184100	501108900	9850	9850	9850	9850	0
117	20240820	184000	501108900	9850	9850	9850	9850	0
118	20240820	183900	501108900	9850	9850	9850	9850	0
119	20240820	183800	501108900	9850	9850	9850	9850	0
120	20240820	183700	501108900	9850	9850	9850	9850	0
121	20240820	183600	501108900	9850	9850	9850	9850	0
122	20240820	183500	501108900	9850	9850	9850	9850	1104
123	20240820	183400	501108900	9850	9850	9850	9850	0
124	20240820	183300	501108900	9850	9850	9850	9850	0
125	20240820	183200	501108900	9850	9850	9850	9850	0
126	20240820	183100	501108900	9850	9850	9850	9850	0
127	20240820	183000	501108900	9850	9850	9850	9850	0
128	20240820	182900	501108900	9850	9850	9850	9850	0
129	20240820	182800	501108900	9850	9850	9850	9850	0
130	20240820	182700	501108900	9850	9850	9850	9850	0
131	20240820	182600	501108900	9850	9850	9850	9850	0
132	20240820	182500	501108900	9850	9850	9850	9850	0
133	20240820	182400	501108900	9850	9850	9850	9850	0
134	20240820	182300	501108900	9850	9850	9850	9850	0
135	20240820	182200	501108900	9850	9850	9850	9850	0
136	20240820	182100	501108900	9850	9850	9850	9850	0
137	20240820	182000	501108900	9850	9850	9850	9850	0
138	20240820	181900	501108900	9850	9850	9850	9850	0
139	20240820	181800	501108900	9850	9850	9850	9850	0
140	20240820	181700	501108900	9850	9850	9850	9850	0
141	20240820	181600	501108900	9850	9850	9850	9850	0
142	20240820	181500	501108900	9850	9850	9850	9850	0
143	20240820	181400	501108900	9850	9850	9850	9850	0
144	20240820	181300	501108900	9850	9850	9850	9850	0
145	20240820	181200	501108900	9850	9850	9850	9850	0
146	20240820	181100	501108900	9850	9850	9850	9850	0
147	20240820	181000	501108900	9850	9850	9850	9850	0
148	20240820	180900	501108900	9850	9850	9850	9850	0
149	20240820	180800	501108900	9850	9850	9850	9850	0
150	20240820	180700	501108900	9850	9850	9850	9850	0
151	20240820	180600	501108900	9850	9850	9850	9850	0
152	20240820	180500	501108900	9850	9850	9850	9850	1104
153	20240820	180400	501108900	9850	9850	9850	9850	0
154	20240820	180300	501108900	9850	9850	9850	9850	0
155	20240820	180200	501108900	9850	9850	9850	9850	0
156	20240820	180100	501108900	9850	9850	9850	9850	0
157	20240820	180000	501108900	9850	9850	9850	9850	0
158	20240820	175900	501108900	9850	9850	9850	9850	0
159	20240820	175800	501108900	9850	9850	9850	9850	0
160	20240820	175700	501108900	9850	9850	9850	9850	0
161	20240820	175600	501108900	9850	9850	9850	9850	0
162	20240820	175500	501108900	9850	9850	9850	9850	0
163	20240820	175400	501108900	9850	9850	9850	9850	0
164	20240820	175300	501108900	9850	9850	9850	9850	0
165	20240820	175200	501108900	9850	9850	9850	9850	0
166	20240820	175100	501108900	9850	9850	9850	9850	0
167	20240820	175000	501108900	9850	9850	9850	9850	0
168	20240820	174900	501108900	9850	9850	9850	9850	0
169	20240820	174800	501108900	9850	9850	9850	9850	0
170	20240820	174700	501108900	9850	9850	9850	9850	0
171	20240820	174600	501108900	9850	9850	9850	9850	0
172	20240820	174500	501108900	9850	9850	9850	9850	0
173	20240820	174400	501108900	9850	9850	9850	9850	0
174	20240820	174300	501108900	9850	9850	9850	9850	0
175	20240820	174200	501108900	9850	9850	9850	9850	0
176	20240820	174100	501108900	9850	9850	9850	9850	0
177	20240820	174000	501108900	9850	9850	9850	9850	0
178	20240820	173900	501108900	9850	9850	9850	9850	0
179	20240820	173800	501108900	9850	9850	9850	9850	0
180	20240820	173700	501108900	9850	9850	9850	9850	0
181	20240820	173600	501108900	9850	9850	9850	9850	0
182	20240820	173500	501108900	9850	9850	9850	9850	1104
183	20240820	173400	501108900	9850	9850	9850	9850	0
184	20240820	173300	501108900	9850	9850	9850	9850	0
185	20240820	173200	501108900	9850	9850	9850	9850	0
186	20240820	173100	501108900	9850	9850	9850	9850	0
187	20240820	173000	501108900	9850	9850	9850	9850	0
188	20240820	172900	501108900	9850	9850	9850	9850	0
189	20240820	172800	501108900	9850	9850	9850	9850	0
190	20240820	172700	501108900	9850	9850	9850	9850	0
191	20240820	172600	501108900	9850	9850	9850	9850	0
192	20240820	172500	501108900	9850	9850	9850	9850	0
193	20240820	172400	501108900	9850	9850	9850	9850	0
194	20240820	172300	501108900	9850	9850	9850	9850	0
195	20240820	172200	501108900	9850	9850	9850	9850	0
196	20240820	172100	501108900	9850	9850	9850	9850	0
197	20240820	172000	501108900	9850	9850	9850	9850	0
198	20240820	171900	501108900	9850	9850	9850	9850	0
199	20240820	171800	501108900	9850	9850	9850	9850	0
200	20240820	171700	501108900	9850	9850	9850	9850	0
201	20240820	171600	501108900	9850	9850	9850	9850	0
202	20240820	171500	501108900	9850	9850	9850	9850	0
203	20240820	171400	501108900	9850	9850	9850	9850	0
204	20240820	171300	501108900	9850	9850	9850	9850	0
205	20240820	171200	501108900	9850	9850	9850	9850	0
206	20240820	171100	501108900	9850	9850	9850	9850	0
207	20240820	171000	501108900	9850	9850	9850	9850	0
208	20240820	170900	501108900	9850	9850	9850	9850	0
209	20240820	170800	501108900	9850	9850	9850	9850	0
210	20240820	170700	501108900	9850	9850	9850	9850	0
211	20240820	170600	501108900	9850	9850	9850	9850	0
212	20240820	170500	501108900	9850	9850	9850	9850	1104
213	20240820	170400	501108900	9850	9850	9850	9850	0
214	20240820	170300	501108900	9850	9850	9850	9850	0
215	20240820	170200	501108900	9850	9850	9850	9850	0
216	20240820	170100	501108900	9850	9850	9850	9850	0
217	20240820	170000	501108900	9850	9850	9850	9850	0
218	20240820	165900	501108900	9850	9850	9850	9850	0
219	20240820	165800	501108900	9850	9850	9850	9850	0
220	20240820	165700	501108900	9850	9850	9850	9850	0
221	20240820	165600	501108900	9850	9850	9850	9850	0
222	20240820	165500	501108900	9850	9850	9850	9850	0
223	20240820	165400	501108900	9850	9850	9850	9850	0
224	20240820	165300	501108900	9850	9850	9850	9850	0
225	20240820	165200	501108900	9850	9850	9850	9850	0
226	20240820	165100	501108900	9850	9850	9850	9850	0
227	20240820	165000	501108900	9850	9850	9850	9850	0
228	20240820	164900	501108900	9850	9850	9850	9850	0
229	20240820	164800	501108900	9850	9850	9850	9850	0
230	20240820	164700	501108900	9850	9850	9850	9850	0
231	20240820	164600	501108900	9850	9850	9850	9850	0
232	20240820	164500	501108900	9850	9850	9850	9850	0
233	20240820	164400	501108900	9850	9850	9850	9850	0
234	20240820	164300	501108900	9850	9850	9850	9850	0
235	20240820	164200	501108900	9850	9850	9850	9850	0
236	20240820	164100	501108900	9850	9850	9850	9850	0
237	20240820	164000	501108900	9850	9850	9850	9850	0
238	20240820	163900	501108900	9850	9850	9850	9850	0
239	20240820	163800	501108900	9850	9850	9850	9850	0
240	20240820	163700	501108900	9850	9850	9850	9850	0
241	20240820	163600	501108900	9850	9850	9850	9850	0
242	20240820	163500	501108900	9850	9850	9850	9850	1104
243	20240820	163400	501108900	9850	9850	9850	9850	0
244	20240820	163300	501108900	9850	9850	9850	9850	0
245	20240820	163200	501108900	9850	9850	9850	9850	0
246	20240820	163100	501108900	9850	9850	9850	9850	0
247	20240820	163000	501108900	9850	9850	9850	9850	0
248	20240820	162900	501108900	9850	9850	9850	9850	0
249	20240820	162800	501108900	9850	9850	9850	9850	0
250	20240820	162700	501108900	9850	9850	9850	9850	0
251	20240820	162600	501108900	9850	9850	9850	9850	0
252	20240820	162500	501108900	9850	9850	9850	9850	0
253	20240820	162400	501108900	9850	9850	9850	9850	0
254	20240820	162300	501108900	9850	9850	9850	9850	0
255	20240820	162200	501108900	9850	9850	9850	9850	0
256	20240820	162100	501108900	9850	9850	9850	9850	0
257	20240820	162000	501108900	9850	9850	9850	9850	0
258	20240820	161900	501108900	9850	9850	9850	9850	0
259	20240820	161800	501108900	9850	9850	9850	9850	0
260	20240820	161700	501108900	9850	9850	9850	9850	0
261	20240820	161600	501108900	9850	9850	9850	9850	0
262	20240820	161500	501108900	9850	9850	9850	9850	0
263	20240820	161400	501108900	9850	9850	9850	9850	0
264	20240820	161300	501108900	9850	9850	9850	9850	0
265	20240820	161200	501108900	9850	9850	9850	9850	0
266	20240820	161100	501108900	9850	9850	9850	9850	0
267	20240820	161000	501108900	9850	9850	9850	9850	0
268	20240820	160900	501108900	9850	9850	9850	9850	0
269	20240820	160800	501108900	9850	9850	9850	9850	0
270	20240820	160700	501108900	9850	9850	9850	9850	0
271	20240820	160600	501108900	9850	9850	9850	9850	0
272	20240820	160500	501108900	9850	9850	9850	9850	1104
273	20240820	160400	501108900	9850	9850	9850	9850	0
274	20240820	160300	501108900	9850	9850	9850	9850	0
275	20240820	160200	501108900	9850	9850	9850	9850	0
276	20240820	160100	501108900	9850	9850	9850	9850	0
277	20240820	160000	501108900	9850	9850	9850	9850	0
278	20240820	155900	501108900	9850	9850	9850	9850	0
279	20240820	155800	501108900	9850	9850	9850	9850	0
280	20240820	155700	501108900	9850	9850	9850	9850	0
281	20240820	155600	501108900	9850	9850	9850	9850	0
282	20240820	155500	501108900	9850	9850	9850	9850	0
283	20240820	155400	501108900	9850	9850	9850	9850	0
284	20240820	155300	501108900	9850	9850	9850	9850	0
285	20240820	155200	501108900	9850	9850	9850	9850	0
286	20240820	155100	501108900	9850	9850	9850	9850	0
287	20240820	155000	501108900	9850	9850	9850	9850	0
288	20240820	154900	501108900	9850	9850	9850	9850	0
289	20240820	154800	501108900	9850	9850	9850	9850	0
290	20240820	154700	501108900	9850	9850	9850	9850	0
291	20240820	154600	501108900	9850	9850	9850	9850	0
292	20240820	154500	501108900	9850	9850	9850	9850	0
293	20240820	154400	501108900	9850	9850	9850	9850	0
294	20240820	154300	501108900	9850	9850	9850	9850	0
295	20240820	154200	501108900	9850	9850	9850	9850	0
296	20240820	154100	501108900	9850	9850	9850	9850	0
297	20240820	154000	501108900	9850	9850	9850	9850	0
298	20240820	153900	501108900	9850	9850	9850	9850	0
299	20240820	153800	501108900	9850	9850	9850	9850	0
300	20240820	153700	501108900	9850	9850	9850	9850	0
301	20240820	153600	501108900	9850	9850	9850	9850	0
302	20240820	153500	501108900	9850	9850	9850	9850	1104
303	20240820	153400	501108900	9850	9850	9850	9850	0
304	20240820	153300	501108900	9850	9850	9850	9850	0
305	20240820	153200	501108900	9850	9850	9850	9850	0
306	20240820	153100	501108900	9850	9850	9850	9850	0
307	20240820	153000	501108900	9850	9850	9850	9850	1104
308	20240820	152900	490234500	9840	9840	9840	9840	0
309	20240820	152800	490234500	9840	9840	9840	9840	0
310	20240820	152700	490234500	9840	9840	9840	9840	0
311	20240820	152600	490234500	9840	9840	9840	9840	0
312	20240820	152500	490234500	9840	9840	9840	9840	0
313	20240820	152400	490234500	9840	9840	9840	9840	0
314	20240820	152300	490234500	9840	9840	9840	9840	0
315	20240820	152200	490234500	9840	9840	9840	9840	0
316	20240820	152100	490234500	9840	9840	9840	9840	0
317	20240820	152000	490234500	9840	9840	9840	9840	0
318	20240820	151900	490234500	9840	9840	9840	9840	43
319	20240820	151800	489811380	9850	9840	9850	9840	99
320	20240820	151700	488836510	9840	9840	9850	9840	95
321	20240820	151600	487900990	9850	9840	9850	9840	80
322	20240820	151500	487113270	9840	9840	9850	9840	59
323	20240820	151400	486532500	9840	9850	9850	9840	135
324	20240820	151300	485203030	9840	9840	9850	9840	47
325	20240820	151200	484740340	9840	9840	9850	9840	71
326	20240820	151100	484041390	9840	9840	9850	9840	122
327	20240820	151000	482839990	9840	9840	9850	9840	52
328	20240820	150900	482328100	9840	9840	9850	9840	340
329	20240820	150800	478981770	9840	9840	9850	9840	74
330	20240820	150700	478253240	9840	9840	9850	9840	46
331	20240820	150600	477800300	9840	9840	9850	9840	62
332	20240820	150500	477189880	9840	9840	9850	9840	131
333	20240820	150400	475899860	9840	9840	9840	9840	43
334	20240820	150300	475476740	9850	9840	9850	9840	106
335	20240820	150200	474432890	9850	9850	9850	9840	123
336	20240820	150100	473221680	9850	9840	9850	9840	59
337	20240820	150000	472640770	9840	9840	9850	9840	45
338	20240820	145900	472197670	9840	9850	9850	9840	49
339	20240820	145800	471715140	9850	9850	9860	9850	615
340	20240820	145700	465657090	9850	9850	9850	9850	45
341	20240820	145600	465213840	9850	9860	9860	9850	83
342	20240820	145500	464395580	9860	9850	9860	9850	58
343	20240820	145400	463823980	9850	9850	9850	9850	11
344	20240820	145300	463715630	9850	9850	9860	9850	164
345	20240820	145200	462098860	9850	9860	9860	9850	39
346	20240820	145100	461714500	9860	9850	9860	9850	115
347	20240820	145000	460580770	9860	9850	9860	9850	91
348	20240820	144900	459683720	9850	9850	9850	9850	28
349	20240820	144800	459407920	9860	9860	9860	9850	227
350	20240820	144700	457169870	9860	9860	9860	9860	160
351	20240820	144600	455592270	9850	9840	9850	9840	205
352	20240820	144500	453573200	9840	9850	9850	9840	68
353	20240820	144400	452903450	9860	9860	9860	9850	75
354	20240820	144300	452164110	9860	9850	9860	9850	30
355	20240820	144200	451868600	9860	9860	9860	9850	97
356	20240820	144100	450912450	9860	9840	9860	9840	42
357	20240820	144000	450498510	9840	9850	9850	9840	128
358	20240820	143900	449237840	9850	9840	9850	9840	90
359	20240820	143800	448351560	9840	9840	9840	9840	28
360	20240820	143700	448076040	9850	9850	9850	9840	90
361	20240820	143600	447189600	9850	9840	9850	9840	284
362	20240820	143500	444394470	9850	9860	9860	9840	290
363	20240820	143400	441537860	9860	9850	9860	9850	66
364	20240820	143300	440887250	9850	9860	9860	9850	49
365	20240820	143200	440404230	9860	9850	9860	9850	59
366	20240820	143100	439822780	9850	9850	9850	9850	11
367	20240820	143000	439714430	9840	9850	9850	9840	293
368	20240820	142900	436828500	9850	9840	9850	9820	961
369	20240820	142800	427378450	9840	9840	9840	9840	10
370	20240820	142700	427280050	9840	9840	9850	9840	169
371	20240820	142600	425615660	9840	9850	9850	9840	55
372	20240820	142500	425074040	9850	9840	9850	9840	42
373	20240820	142400	424660460	9850	9850	9850	9850	70
374	20240820	142300	423970960	9840	9850	9850	9840	43
375	20240820	142200	423547540	9840	9840	9840	9840	12
376	20240820	142100	423429460	9850	9850	9850	9850	113
377	20240820	142000	422316410	9850	9840	9850	9840	43
378	20240820	141900	421892990	9850	9840	9850	9840	67
379	20240820	141800	421233160	9850	9850	9850	9850	67
380	20240820	141700	420573210	9840	9850	9850	9840	34
381	20240820	141600	420238440	9850	9850	9850	9840	97
382	20240820	141500	419283110	9850	9850	9850	9850	37
383	20240820	141400	418918660	9840	9850	9850	9840	75
384	20240820	141300	418180110	9850	9840	9850	9840	42
385	20240820	141200	417766530	9850	9840	9850	9840	98
386	20240820	141100	416801360	9850	9850	9850	9850	55
387	20240820	141000	416259610	9830	9830	9830	9830	12
388	20240820	140900	416141650	9840	9820	9840	9820	50
389	20240820	140800	415649910	9830	9830	9830	9830	1190
390	20240820	140700	403952210	9820	9840	9840	9820	49
391	20240820	140600	403470290	9820	9830	9840	9820	2208
392	20240820	140500	381780870	9830	9830	9830	9830	0
393	20240820	140400	381780870	9830	9840	9840	9830	101
394	20240820	140300	380787150	9840	9840	9840	9830	88
395	20240820	140200	379921360	9840	9840	9840	9840	41
396	20240820	140100	379517920	9830	9840	9840	9830	104
397	20240820	140000	378494680	9830	9830	9830	9830	13
398	20240820	135900	378366890	9840	9830	9840	9830	83
399	20240820	135800	377550490	9840	9840	9840	9840	114
400	20240820	135700	376428730	9840	9840	9840	9830	50
401	20240820	135600	375936860	9830	9830	9830	9830	12
402	20240820	135500	375818900	9840	9840	9840	9840	205
403	20240820	135400	373801700	9830	9830	9830	9830	13
404	20240820	135300	373673910	9830	9850	9850	9830	1568
405	20240820	135200	358255890	9850	9840	9850	9840	75
406	20240820	135100	357517220	9840	9850	9850	9840	34
407	20240820	135000	357182450	9850	9850	9850	9840	77
408	20240820	134900	356424120	9850	9850	9850	9850	111
409	20240820	134800	355330770	9840	9850	9850	9840	110
410	20240820	134700	354247400	9850	9860	9860	9840	1374
411	20240820	134600	340710510	9870	9860	9870	9860	50
412	20240820	134500	340217140	9870	9870	9870	9870	64
413	20240820	134400	339585460	9860	9860	9860	9860	17
414	20240820	134300	339417840	9870	9860	9870	9860	104
415	20240820	134200	338391500	9870	9870	9870	9870	33
416	20240820	134100	338065790	9860	9870	9870	9860	63
417	20240820	134000	337444100	9870	9870	9870	9860	106
418	20240820	133900	336398010	9870	9870	9870	9870	100
419	20240820	133800	335411010	9870	9870	9870	9860	64
420	20240820	133700	334779450	9870	9870	9870	9860	184
421	20240820	133600	332963500	9870	9870	9870	9870	56
422	20240820	133500	332410780	9860	9870	9870	9860	33
423	20240820	133400	332085190	9870	9870	9870	9860	113
424	20240820	133300	330970010	9870	9860	9870	9860	84
425	20240820	133200	330141050	9870	9870	9870	9870	72
426	20240820	133100	329430410	9870	9860	9870	9860	85
427	20240820	133000	328591590	9860	9860	9860	9860	12
428	20240820	132900	328473270	9870	9870	9870	9870	100
429	20240820	132800	327486270	9860	9860	9860	9860	13
430	20240820	132700	327358090	9860	9870	9870	9860	42
431	20240820	132600	326943670	9870	9870	9870	9870	93
432	20240820	132500	326025760	9860	9870	9870	9860	34
433	20240820	132400	325690310	9870	9870	9870	9860	76
434	20240820	132300	324940310	9870	9870	9870	9870	58
435	20240820	132200	324367850	9860	9870	9870	9860	70
436	20240820	132100	323677140	9870	9870	9870	9870	35
437	20240820	132000	323331690	9870	9870	9870	9870	99
438	20240820	131900	322354560	9870	9870	9870	9870	34
439	20240820	131800	322018980	9870	9870	9870	9870	21
440	20240820	131700	321811710	9870	9870	9870	9870	89
441	20240820	131600	320933280	9870	9870	9870	9870	33
442	20240820	131500	320607570	9870	9870	9870	9870	51
443	20240820	131400	320104200	9870	9870	9870	9870	37
444	20240820	131300	319739010	9870	9870	9870	9870	85
445	20240820	131200	318900060	9860	9860	9860	9860	383
446	20240820	131100	315123680	9860	9860	9860	9860	71
447	20240820	131000	314423620	9860	9860	9860	9860	61
448	20240820	130900	313822160	9860	9860	9860	9860	0
449	20240820	130800	313822160	9860	9860	9860	9860	122
450	20240820	130700	312619240	9860	9860	9860	9860	21
451	20240820	130600	312412180	9860	9860	9860	9860	31
452	20240820	130500	312106520	9860	9860	9860	9860	97
453	20240820	130400	311150100	9860	9860	9860	9860	0
454	20240820	130300	311150100	9860	9860	9860	9860	95
455	20240820	130200	310213400	9860	9870	9870	9860	378
456	20240820	130100	306485150	9870	9870	9870	9870	25
457	20240820	130000	306238400	9870	9870	9870	9860	72
458	20240820	125900	305527770	9870	9870	9870	9870	80
459	20240820	125800	304738170	9860	9870	9870	9860	39
460	20240820	125700	304353290	9870	9870	9870	9870	59
461	20240820	125600	303770960	9870	9870	9870	9870	30
462	20240820	125500	303474860	9870	9870	9870	9870	54
463	20240820	125400	302941880	9870	9870	9870	9870	88
464	20240820	125300	302073320	9870	9870	9870	9870	0
465	20240820	125200	302073320	9870	9870	9870	9870	85
466	20240820	125100	301234370	9870	9870	9870	9870	38
467	20240820	125000	300859310	9870	9870	9870	9870	121
468	20240820	124900	299665040	9870	9870	9870	9870	175
469	20240820	124800	297937790	9870	9870	9870	9870	227
470	20240820	124700	295697300	9880	9880	9880	9880	84
471	20240820	124600	294867380	9870	9870	9870	9870	0
472	20240820	124500	294867380	9870	9880	9880	9870	114
473	20240820	124400	293741180	9880	9880	9880	9880	21
474	20240820	124300	293533700	9880	9880	9880	9880	0
475	20240820	124200	293533700	9880	9880	9880	9880	131
476	20240820	124100	292239420	9880	9880	9880	9880	0
477	20240820	124000	292239420	9880	9880	9880	9880	21
478	20240820	123900	292031940	9880	9880	9880	9850	1028
479	20240820	123800	281900540	9880	9880	9880	9880	60
480	20240820	123700	281307740	9880	9880	9880	9880	85
481	20240820	123600	280467940	9880	9880	9880	9880	59
482	20240820	123500	279885020	9880	9880	9880	9880	30
483	20240820	123400	279588620	9880	9880	9880	9880	55
484	20240820	123300	279045220	9880	9880	9880	9880	67
485	20240820	123200	278383260	9880	9880	9880	9880	21
486	20240820	123100	278175780	9880	9880	9880	9880	90
487	20240820	123000	277286580	9880	9870	9880	9870	118
488	20240820	122900	276121550	9880	9880	9880	9880	56
489	20240820	122800	275568270	9880	9880	9880	9880	30
490	20240820	122700	275271870	9880	9880	9880	9880	74
491	20240820	122600	274540750	9880	9880	9880	9880	84
492	20240820	122500	273710830	9880	9880	9880	9880	37
493	20240820	122400	273345270	9880	9870	9880	9870	174
494	20240820	122300	271626890	9860	9860	9860	9860	75
495	20240820	122200	270887390	9860	9870	9870	9860	87
496	20240820	122100	270028980	9870	9860	9870	9860	274
497	20240820	122000	267326710	9870	9870	9870	9870	0
498	20240820	121900	267326710	9870	9870	9870	9870	161
499	20240820	121800	265737640	9870	9870	9870	9870	34
500	20240820	121700	265402060	9860	9870	9870	9860	430
501	20240820	121600	261161960	9860	9870	9870	9860	94
502	20240820	121500	260234200	9870	9870	9870	9870	500
503	20240820	121400	255299200	9870	9870	9870	9870	751
504	20240820	121300	247886830	9870	9870	9870	9870	92
505	20240820	121200	246978790	9870	9870	9870	9870	30
506	20240820	121100	246682690	9870	9870	9870	9870	31
507	20240820	121000	246376720	9870	9870	9870	9860	111
508	20240820	120900	245281200	9870	9870	9870	9870	73
509	20240820	120800	244560690	9860	9870	9870	9860	94
510	20240820	120700	243633310	9870	9870	9870	9870	77
511	20240820	120600	242873320	9870	9860	9870	9860	22
512	20240820	120500	242656190	9870	9870	9870	9870	65
513	20240820	120400	242014640	9870	9870	9870	9870	84
514	20240820	120300	241185560	9860	9860	9860	9860	965
515	20240820	120200	231670660	9850	9850	9850	9850	1
516	20240820	120100	231660810	9860	9850	9860	9850	64
517	20240820	120000	231030040	9860	9860	9860	9860	33
518	20240820	115900	230704660	9850	9850	9850	9850	68
519	20240820	115800	230034860	9850	9850	9850	9850	138
520	20240820	115700	228675560	9850	9850	9850	9850	34
521	20240820	115600	228340660	9850	9850	9850	9850	151
522	20240820	115500	226853310	9850	9850	9850	9850	93
523	20240820	115400	225937260	9850	9850	9850	9850	1
524	20240820	115300	225927410	9850	9850	9850	9850	51
525	20240820	115200	225425060	9850	9850	9850	9850	70
526	20240820	115100	224735560	9850	9850	9850	9850	72
527	20240820	115000	224026360	9850	9850	9850	9850	93
528	20240820	114900	223110310	9830	9830	9830	9830	0
529	20240820	114800	223110310	9830	9830	9830	9830	0
530	20240820	114700	223110310	9830	9850	9850	9830	581
531	20240820	114600	217393370	9850	9850	9850	9850	52
532	20240820	114500	216881170	9850	9850	9850	9850	21
533	20240820	114400	216674320	9850	9850	9850	9850	101
534	20240820	114300	215679470	9850	9850	9850	9850	21
535	20240820	114200	215472620	9850	9850	9850	9850	64
536	20240820	114100	214842220	9850	9850	9850	9850	58
537	20240820	114000	214270920	9850	9850	9850	9850	21
538	20240820	113900	214064070	9850	9850	9850	9850	171
539	20240820	113800	212379720	9860	9860	9860	9860	59
540	20240820	113700	211797980	9860	9860	9860	9860	30
541	20240820	113600	211502180	9860	9860	9860	9860	55
542	20240820	113500	210959880	9860	9860	9860	9860	88
543	20240820	113400	210092200	9860	9860	9860	9860	33
544	20240820	113300	209766820	9860	9860	9860	9860	21
545	20240820	113200	209559760	9860	9860	9860	9860	89
546	20240820	113100	208682220	9860	9860	9860	9860	34
547	20240820	113000	208346980	9850	9860	9860	9850	78
548	20240820	112900	207578170	9860	9880	9880	9860	842
549	20240820	112800	199275030	9870	9880	9880	9870	101
550	20240820	112700	198277650	9870	9870	9870	9870	0
551	20240820	112600	198277650	9870	9870	9870	9870	101
552	20240820	112500	197280780	9880	9870	9880	9870	40
553	20240820	112400	196885680	9880	9880	9880	9880	78
554	20240820	112300	196115040	9880	9880	9880	9880	93
555	20240820	112200	195196200	9880	9880	9880	9880	53
556	20240820	112100	194672560	9880	9880	9880	9880	35
557	20240820	112000	194326760	9870	9850	9870	9850	3644
558	20240820	111900	158399190	9850	9850	9850	9850	300
559	20240820	111800	155444190	9850	9850	9850	9840	220
560	20240820	111700	153278630	9840	9840	9840	9840	474
561	20240820	111600	148614470	9840	9840	9840	9840	97
562	20240820	111500	147659990	9840	9840	9840	9840	96
563	20240820	111400	146715350	9840	9840	9840	9840	21
564	20240820	111300	146508710	9840	9840	9840	9830	209
565	20240820	111200	144453610	9840	9840	9840	9840	58
566	20240820	111100	143882890	9840	9840	9840	9840	30
567	20240820	111000	143587690	9830	9840	9840	9830	83
568	20240820	110900	142771240	9840	9840	9840	9840	88
569	20240820	110800	141905320	9840	9840	9840	9840	34
570	20240820	110700	141570760	9840	9840	9840	9840	26
571	20240820	110600	141314920	9840	9840	9840	9840	68
572	20240820	110500	140645800	9840	9840	9840	9840	58
573	20240820	110400	140075080	9830	9840	9840	9830	60
574	20240820	110300	139484730	9840	9840	9840	9840	38
575	20240820	110200	139110810	9840	9840	9840	9840	85
576	20240820	110100	138274410	9840	9840	9840	9840	0
577	20240820	110000	138274410	9840	9830	9840	9830	1852
578	20240820	105900	120067250	9830	9830	9830	9830	51
579	20240820	105800	119565920	9830	9830	9830	9830	10
580	20240820	105700	119467620	9830	9820	9830	9820	224
581	20240820	105600	117266700	9830	9830	9830	9830	0
582	20240820	105500	117266700	9830	9830	9830	9830	0
583	20240820	105400	117266700	9830	9830	9830	9830	0
584	20240820	105300	117266700	9830	9830	9830	9830	0
585	20240820	105200	117266700	9830	9830	9830	9830	6
586	20240820	105100	117207720	9830	9830	9830	9830	11
587	20240820	105000	117099590	9820	9820	9820	9820	0
588	20240820	104900	117099590	9820	9820	9820	9820	350
589	20240820	104800	113662590	9830	9830	9830	9830	139
590	20240820	104700	112296220	9830	9830	9830	9830	2
591	20240820	104600	112276560	9830	9830	9830	9830	0
592	20240820	104500	112276560	9830	9830	9830	9830	9
593	20240820	104400	112188090	9820	9820	9820	9820	0
594	20240820	104300	112188090	9820	9820	9820	9820	509
595	20240820	104200	107189710	9820	9820	9820	9820	10
596	20240820	104100	107091510	9820	9820	9820	9820	42
597	20240820	104000	106679070	9820	9820	9820	9820	10
598	20240820	103900	106580870	9820	9820	9820	9820	0
599	20240820	103800	106580870	9820	9820	9820	9820	101
600	20240820	103700	105589050	9810	9810	9810	9810	51
601	20240820	103600	105088740	9800	9800	9800	9800	0
602	20240820	103500	105088740	9800	9830	9830	9800	2336
603	20240820	103400	82188410	9830	9830	9830	9830	0
604	20240820	103300	82188410	9830	9830	9830	9830	0
605	20240820	103200	82188410	9830	9830	9830	9830	1
606	20240820	103100	82178580	9840	9840	9840	9840	0
607	20240820	103000	82178580	9840	9840	9840	9840	0
608	20240820	102900	82178580	9840	9840	9840	9840	100
609	20240820	102800	81194580	9840	9840	9840	9840	0
610	20240820	102700	81194580	9840	9840	9840	9840	2
611	20240820	102600	81174900	9840	9840	9840	9840	0
612	20240820	102500	81174900	9840	9840	9840	9840	2
613	20240820	102400	81155220	9830	9830	9830	9830	0
614	20240820	102300	81155220	9830	9830	9830	9830	64
615	20240820	102200	80526100	9820	9820	9820	9820	0
616	20240820	102100	80526100	9820	9820	9820	9820	0
617	20240820	102000	80526100	9820	9820	9820	9820	9
618	20240820	101900	80437720	9830	9830	9830	9830	0
619	20240820	101800	80437720	9830	9830	9830	9830	1
620	20240820	101700	80427890	9830	9830	9830	9830	3
621	20240820	101600	80398400	9830	9830	9830	9830	0
622	20240820	101500	80398400	9830	9830	9830	9830	0
623	20240820	101400	80398400	9830	9830	9830	9830	0
624	20240820	101300	80398400	9830	9830	9830	9830	12
625	20240820	101200	80280440	9830	9830	9830	9830	2
626	20240820	101100	80260780	9830	9830	9830	9830	0
627	20240820	101000	80260780	9830	9830	9830	9830	1
628	20240820	100900	80250950	9810	9810	9810	9810	0
629	20240820	100800	80250950	9810	9820	9820	9810	574
630	20240820	100700	74614280	9830	9830	9830	9830	182
631	20240820	100600	72825220	9840	9840	9840	9840	4
632	20240820	100500	72785860	9840	9840	9840	9840	1
633	20240820	100400	72776020	9830	9830	9830	9830	0
634	20240820	100300	72776020	9830	9830	9830	9830	0
635	20240820	100200	72776020	9830	9830	9830	9830	91
636	20240820	100100	71881490	9850	9850	9850	9850	0
637	20240820	100000	71881490	9850	9850	9850	9850	1
638	20240820	095900	71871640	9830	9830	9830	9830	0
639	20240820	095800	71871640	9830	9830	9830	9830	0
640	20240820	095700	71871640	9830	9830	9830	9830	0
641	20240820	095600	71871640	9830	9830	9830	9830	0
642	20240820	095500	71871640	9830	9830	9830	9830	0
643	20240820	095400	71871640	9830	9830	9830	9830	16
644	20240820	095300	71714360	9840	9840	9840	9840	100
645	20240820	095200	70730360	9840	9840	9840	9840	10
646	20240820	095100	70631960	9840	9840	9840	9840	1
647	20240820	095000	70622120	9840	9840	9840	9840	1
648	20240820	094900	70612280	9840	9840	9840	9840	99
649	20240820	094800	69638120	9840	9850	9850	9840	23
650	20240820	094700	69411790	9860	9850	9860	9850	6
651	20240820	094600	69352660	9850	9850	9850	9850	90
652	20240820	094500	68466160	9860	9860	9860	9860	149
653	20240820	094400	66997020	9850	9850	9860	9850	790
654	20240820	094300	59215440	9840	9840	9840	9840	282
655	20240820	094200	56440560	9840	9830	9840	9830	155
656	20240820	094100	54915810	9820	9820	9820	9820	0
657	20240820	094000	54915810	9820	9820	9820	9820	0
658	20240820	093900	54915810	9820	9820	9820	9820	0
659	20240820	093800	54915810	9820	9820	9820	9820	5
660	20240820	093700	54866710	9830	9820	9830	9820	15
661	20240820	093600	54719300	9820	9810	9820	9810	231
662	20240820	093500	52451190	9810	9810	9810	9810	200
663	20240820	093400	50489190	9800	9800	9800	9800	0
664	20240820	093300	50489190	9800	9800	9800	9800	9
665	20240820	093200	50400990	9800	9800	9800	9800	166
666	20240820	093100	48774190	9810	9810	9810	9810	1
667	20240820	093000	48764380	9810	9810	9810	9810	102
668	20240820	092900	47763760	9810	9810	9810	9810	1
669	20240820	092800	47753950	9810	9810	9810	9810	0
670	20240820	092700	47753950	9810	9810	9810	9810	12
671	20240820	092600	47636230	9810	9810	9810	9810	160
672	20240820	092500	46066630	9820	9820	9820	9820	0
673	20240820	092400	46066630	9820	9820	9820	9820	0
674	20240820	092300	46066630	9820	9820	9820	9820	2
675	20240820	092200	46046990	9820	9820	9820	9820	1
676	20240820	092100	46037170	9810	9810	9810	9810	0
677	20240820	092000	46037170	9810	9810	9810	9810	0
678	20240820	091900	46037170	9810	9810	9810	9810	0
679	20240820	091800	46037170	9810	9810	9810	9810	0
680	20240820	091700	46037170	9810	9810	9810	9810	140
681	20240820	091600	44663770	9820	9820	9820	9820	0
682	20240820	091500	44663770	9820	9820	9820	9820	51
683	20240820	091400	44162950	9820	9820	9820	9820	0
684	20240820	091300	44162950	9820	9820	9820	9820	113
685	20240820	091200	43053290	9820	9820	9820	9820	1604
686	20240820	091100	27302010	9830	9830	9830	9830	217
687	20240820	091000	25168900	9830	9830	9830	9830	7
688	20240820	090900	25100090	9830	9830	9830	9830	4
689	20240820	090800	25060770	9830	9830	9830	9830	0
690	20240820	090700	25060770	9830	9830	9830	9830	212
691	20240820	090600	22976810	9830	9830	9830	9830	459
692	20240820	090500	18464840	9820	9820	9820	9820	0
693	20240820	090400	18464840	9820	9820	9820	9820	0
694	20240820	090300	18464840	9820	9820	9820	9820	809
695	20240820	090200	10520460	9830	9830	9830	9830	0
696	20240820	090100	10520460	9830	9840	9840	9830	879
697	20240820	090000	1878870	9840	9830	9840	9830	191