KissMeData/432430/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	212700	579084350	5750	5750	5750	5750	1453
3	20240821	212600	579084350	5750	5750	5750	5750	0
4	20240821	212500	579084350	5750	5750	5750	5750	0
5	20240821	212400	579084350	5750	5750	5750	5750	0
6	20240821	212300	579084350	5750	5750	5750	5750	0
7	20240821	212200	579084350	5750	5750	5750	5750	0
8	20240821	212100	579084350	5750	5750	5750	5750	0
9	20240821	212000	579084350	5750	5750	5750	5750	0
10	20240821	211900	579084350	5750	5750	5750	5750	0
11	20240821	211800	579084350	5750	5750	5750	5750	0
12	20240821	211700	579084350	5750	5750	5750	5750	0
13	20240821	211600	579084350	5750	5750	5750	5750	0
14	20240821	211500	579084350	5750	5750	5750	5750	0
15	20240821	211400	579084350	5750	5750	5750	5750	0
16	20240821	211300	579084350	5750	5750	5750	5750	0
17	20240821	211200	579084350	5750	5750	5750	5750	0
18	20240821	211100	579084350	5750	5750	5750	5750	0
19	20240821	211000	579084350	5750	5750	5750	5750	0
20	20240821	210900	579084350	5750	5750	5750	5750	0
21	20240821	210800	579084350	5750	5750	5750	5750	0
22	20240821	210700	579084350	5750	5750	5750	5750	0
23	20240821	210600	579084350	5750	5750	5750	5750	0
24	20240821	210500	579084350	5750	5750	5750	5750	0
25	20240821	210400	579084350	5750	5750	5750	5750	0
26	20240821	210300	579084350	5750	5750	5750	5750	0
27	20240821	210200	579084350	5750	5750	5750	5750	0
28	20240821	210100	579084350	5750	5750	5750	5750	0
29	20240821	210000	579084350	5750	5750	5750	5750	0
30	20240821	205900	579084350	5750	5750	5750	5750	0
31	20240821	205800	579084350	5750	5750	5750	5750	0
32	20240821	205700	579084350	5750	5750	5750	5750	1453
33	20240821	205600	579084350	5750	5750	5750	5750	0
34	20240821	205500	579084350	5750	5750	5750	5750	0
35	20240821	205400	579084350	5750	5750	5750	5750	0
36	20240821	205300	579084350	5750	5750	5750	5750	0
37	20240821	205200	579084350	5750	5750	5750	5750	0
38	20240821	205100	579084350	5750	5750	5750	5750	0
39	20240821	205000	579084350	5750	5750	5750	5750	0
40	20240821	204900	579084350	5750	5750	5750	5750	0
41	20240821	204800	579084350	5750	5750	5750	5750	0
42	20240821	204700	579084350	5750	5750	5750	5750	0
43	20240821	204600	579084350	5750	5750	5750	5750	0
44	20240821	204500	579084350	5750	5750	5750	5750	0
45	20240821	204400	579084350	5750	5750	5750	5750	0
46	20240821	204300	579084350	5750	5750	5750	5750	0
47	20240821	204200	579084350	5750	5750	5750	5750	0
48	20240821	204100	579084350	5750	5750	5750	5750	0
49	20240821	204000	579084350	5750	5750	5750	5750	0
50	20240821	203900	579084350	5750	5750	5750	5750	0
51	20240821	203800	579084350	5750	5750	5750	5750	0
52	20240821	203700	579084350	5750	5750	5750	5750	0
53	20240821	203600	579084350	5750	5750	5750	5750	0
54	20240821	203500	579084350	5750	5750	5750	5750	0
55	20240821	203400	579084350	5750	5750	5750	5750	0
56	20240821	203300	579084350	5750	5750	5750	5750	0
57	20240821	203200	579084350	5750	5750	5750	5750	0
58	20240821	203100	579084350	5750	5750	5750	5750	0
59	20240821	203000	579084350	5750	5750	5750	5750	0
60	20240821	202900	579084350	5750	5750	5750	5750	0
61	20240821	202800	579084350	5750	5750	5750	5750	0
62	20240821	202700	579084350	5750	5750	5750	5750	1453
63	20240821	202600	579084350	5750	5750	5750	5750	0
64	20240821	202500	579084350	5750	5750	5750	5750	0
65	20240821	202400	579084350	5750	5750	5750	5750	0
66	20240821	202300	579084350	5750	5750	5750	5750	0
67	20240821	202200	579084350	5750	5750	5750	5750	0
68	20240821	202100	579084350	5750	5750	5750	5750	0
69	20240821	202000	579084350	5750	5750	5750	5750	0
70	20240821	201900	579084350	5750	5750	5750	5750	0
71	20240821	201800	579084350	5750	5750	5750	5750	0
72	20240821	201700	579084350	5750	5750	5750	5750	0
73	20240821	201600	579084350	5750	5750	5750	5750	0
74	20240821	201500	579084350	5750	5750	5750	5750	0
75	20240821	201400	579084350	5750	5750	5750	5750	0
76	20240821	201300	579084350	5750	5750	5750	5750	0
77	20240821	201200	579084350	5750	5750	5750	5750	0
78	20240821	201100	579084350	5750	5750	5750	5750	0
79	20240821	201000	579084350	5750	5750	5750	5750	0
80	20240821	200900	579084350	5750	5750	5750	5750	0
81	20240821	200800	579084350	5750	5750	5750	5750	0
82	20240821	200700	579084350	5750	5750	5750	5750	0
83	20240821	200600	579084350	5750	5750	5750	5750	0
84	20240821	200500	579084350	5750	5750	5750	5750	0
85	20240821	200400	579084350	5750	5750	5750	5750	0
86	20240821	200300	579084350	5750	5750	5750	5750	0
87	20240821	200200	579084350	5750	5750	5750	5750	0
88	20240821	200100	579084350	5750	5750	5750	5750	0
89	20240821	200000	579084350	5750	5750	5750	5750	0
90	20240821	195900	579084350	5750	5750	5750	5750	0
91	20240821	195800	579084350	5750	5750	5750	5750	0
92	20240821	195700	579084350	5750	5750	5750	5750	1453
93	20240821	195600	579084350	5750	5750	5750	5750	0
94	20240821	195500	579084350	5750	5750	5750	5750	0
95	20240821	195400	579084350	5750	5750	5750	5750	0
96	20240821	195300	579084350	5750	5750	5750	5750	0
97	20240821	195200	579084350	5750	5750	5750	5750	0
98	20240821	195100	579084350	5750	5750	5750	5750	0
99	20240821	195000	579084350	5750	5750	5750	5750	0
100	20240821	194900	579084350	5750	5750	5750	5750	0
101	20240821	194800	579084350	5750	5750	5750	5750	0
102	20240821	194700	579084350	5750	5750	5750	5750	0
103	20240821	194600	579084350	5750	5750	5750	5750	0
104	20240821	194500	579084350	5750	5750	5750	5750	0
105	20240821	194400	579084350	5750	5750	5750	5750	0
106	20240821	194300	579084350	5750	5750	5750	5750	0
107	20240821	194200	579084350	5750	5750	5750	5750	0
108	20240821	194100	579084350	5750	5750	5750	5750	0
109	20240821	194000	579084350	5750	5750	5750	5750	0
110	20240821	193900	579084350	5750	5750	5750	5750	0
111	20240821	193800	579084350	5750	5750	5750	5750	0
112	20240821	193700	579084350	5750	5750	5750	5750	0
113	20240821	193600	579084350	5750	5750	5750	5750	0
114	20240821	193500	579084350	5750	5750	5750	5750	0
115	20240821	193400	579084350	5750	5750	5750	5750	0
116	20240821	193300	579084350	5750	5750	5750	5750	0
117	20240821	193200	579084350	5750	5750	5750	5750	0
118	20240821	193100	579084350	5750	5750	5750	5750	0
119	20240821	193000	579084350	5750	5750	5750	5750	0
120	20240821	192900	579084350	5750	5750	5750	5750	0
121	20240821	192800	579084350	5750	5750	5750	5750	0
122	20240821	192700	579084350	5750	5750	5750	5750	1453
123	20240821	192600	579084350	5750	5750	5750	5750	0
124	20240821	192500	579084350	5750	5750	5750	5750	0
125	20240821	192400	579084350	5750	5750	5750	5750	0
126	20240821	192300	579084350	5750	5750	5750	5750	0
127	20240821	192200	579084350	5750	5750	5750	5750	0
128	20240821	192100	579084350	5750	5750	5750	5750	0
129	20240821	192000	579084350	5750	5750	5750	5750	0
130	20240821	191900	579084350	5750	5750	5750	5750	0
131	20240821	191800	579084350	5750	5750	5750	5750	0
132	20240821	191700	579084350	5750	5750	5750	5750	0
133	20240821	191600	579084350	5750	5750	5750	5750	0
134	20240821	191500	579084350	5750	5750	5750	5750	0
135	20240821	191400	579084350	5750	5750	5750	5750	0
136	20240821	191300	579084350	5750	5750	5750	5750	0
137	20240821	191200	579084350	5750	5750	5750	5750	0
138	20240821	191100	579084350	5750	5750	5750	5750	0
139	20240821	191000	579084350	5750	5750	5750	5750	0
140	20240821	190900	579084350	5750	5750	5750	5750	0
141	20240821	190800	579084350	5750	5750	5750	5750	0
142	20240821	190700	579084350	5750	5750	5750	5750	0
143	20240821	190600	579084350	5750	5750	5750	5750	0
144	20240821	190500	579084350	5750	5750	5750	5750	0
145	20240821	190400	579084350	5750	5750	5750	5750	0
146	20240821	190300	579084350	5750	5750	5750	5750	0
147	20240821	190200	579084350	5750	5750	5750	5750	0
148	20240821	190100	579084350	5750	5750	5750	5750	0
149	20240821	190000	579084350	5750	5750	5750	5750	0
150	20240821	185900	579084350	5750	5750	5750	5750	0
151	20240821	185800	579084350	5750	5750	5750	5750	0
152	20240821	185700	579084350	5750	5750	5750	5750	1453
153	20240821	185600	579084350	5750	5750	5750	5750	0
154	20240821	185500	579084350	5750	5750	5750	5750	0
155	20240821	185400	579084350	5750	5750	5750	5750	0
156	20240821	185300	579084350	5750	5750	5750	5750	0
157	20240821	185200	579084350	5750	5750	5750	5750	0
158	20240821	185100	579084350	5750	5750	5750	5750	0
159	20240821	185000	579084350	5750	5750	5750	5750	0
160	20240821	184900	579084350	5750	5750	5750	5750	0
161	20240821	184800	579084350	5750	5750	5750	5750	0
162	20240821	184700	579084350	5750	5750	5750	5750	0
163	20240821	184600	579084350	5750	5750	5750	5750	0
164	20240821	184500	579084350	5750	5750	5750	5750	0
165	20240821	184400	579084350	5750	5750	5750	5750	0
166	20240821	184300	579084350	5750	5750	5750	5750	0
167	20240821	184200	579084350	5750	5750	5750	5750	0
168	20240821	184100	579084350	5750	5750	5750	5750	0
169	20240821	184000	579084350	5750	5750	5750	5750	0
170	20240821	183900	579084350	5750	5750	5750	5750	0
171	20240821	183800	579084350	5750	5750	5750	5750	0
172	20240821	183700	579084350	5750	5750	5750	5750	0
173	20240821	183600	579084350	5750	5750	5750	5750	0
174	20240821	183500	579084350	5750	5750	5750	5750	0
175	20240821	183400	579084350	5750	5750	5750	5750	0
176	20240821	183300	579084350	5750	5750	5750	5750	0
177	20240821	183200	579084350	5750	5750	5750	5750	0
178	20240821	183100	579084350	5750	5750	5750	5750	0
179	20240821	183000	579084350	5750	5750	5750	5750	0
180	20240821	182900	579084350	5750	5750	5750	5750	0
181	20240821	182800	579084350	5750	5750	5750	5750	0
182	20240821	182700	579084350	5750	5750	5750	5750	1453
183	20240821	182600	579084350	5750	5750	5750	5750	0
184	20240821	182500	579084350	5750	5750	5750	5750	0
185	20240821	182400	579084350	5750	5750	5750	5750	0
186	20240821	182300	579084350	5750	5750	5750	5750	0
187	20240821	182200	579084350	5750	5750	5750	5750	0
188	20240821	182100	579084350	5750	5750	5750	5750	0
189	20240821	182000	579084350	5750	5750	5750	5750	0
190	20240821	181900	579084350	5750	5750	5750	5750	0
191	20240821	181800	579084350	5750	5750	5750	5750	0
192	20240821	181700	579084350	5750	5750	5750	5750	0
193	20240821	181600	579084350	5750	5750	5750	5750	0
194	20240821	181500	579084350	5750	5750	5750	5750	0
195	20240821	181400	579084350	5750	5750	5750	5750	0
196	20240821	181300	579084350	5750	5750	5750	5750	0
197	20240821	181200	579084350	5750	5750	5750	5750	0
198	20240821	181100	579084350	5750	5750	5750	5750	0
199	20240821	181000	579084350	5750	5750	5750	5750	0
200	20240821	180900	579084350	5750	5750	5750	5750	0
201	20240821	180800	579084350	5750	5750	5750	5750	0
202	20240821	180700	579084350	5750	5750	5750	5750	0
203	20240821	180600	579084350	5750	5750	5750	5750	0
204	20240821	180500	579084350	5750	5750	5750	5750	0
205	20240821	180400	579084350	5750	5750	5750	5750	0
206	20240821	180300	579084350	5750	5750	5750	5750	0
207	20240821	180200	579084350	5750	5750	5750	5750	0
208	20240821	180100	579084350	5750	5750	5750	5750	0
209	20240821	180000	579084350	5750	5750	5750	5750	0
210	20240821	175900	579084350	5750	5750	5750	5750	0
211	20240821	175800	579084350	5750	5750	5750	5750	0
212	20240821	175700	579084350	5750	5750	5750	5750	1453
213	20240821	175600	579084350	5750	5750	5750	5750	0
214	20240821	175500	579084350	5750	5750	5750	5750	0
215	20240821	175400	579084350	5750	5750	5750	5750	0
216	20240821	175300	579084350	5750	5750	5750	5750	0
217	20240821	175200	579084350	5750	5750	5750	5750	0
218	20240821	175100	579084350	5750	5750	5750	5750	0
219	20240821	175000	579084350	5750	5750	5750	5750	0
220	20240821	174900	579084350	5750	5750	5750	5750	0
221	20240821	174800	579084350	5750	5750	5750	5750	0
222	20240821	174700	579084350	5750	5750	5750	5750	0
223	20240821	174600	579084350	5750	5750	5750	5750	0
224	20240821	174500	579084350	5750	5750	5750	5750	0
225	20240821	174400	579084350	5750	5750	5750	5750	0
226	20240821	174300	579084350	5750	5750	5750	5750	0
227	20240821	174200	579084350	5750	5750	5750	5750	0
228	20240821	174100	579084350	5750	5750	5750	5750	0
229	20240821	174000	579084350	5750	5750	5750	5750	0
230	20240821	173900	579084350	5750	5750	5750	5750	0
231	20240821	173800	579084350	5750	5750	5750	5750	0
232	20240821	173700	579084350	5750	5750	5750	5750	0
233	20240821	173600	579084350	5750	5750	5750	5750	0
234	20240821	173500	579084350	5750	5750	5750	5750	0
235	20240821	173400	579084350	5750	5750	5750	5750	0
236	20240821	173300	579084350	5750	5750	5750	5750	0
237	20240821	173200	579084350	5750	5750	5750	5750	0
238	20240821	173100	579084350	5750	5750	5750	5750	0
239	20240821	173000	579084350	5750	5750	5750	5750	0
240	20240821	172900	579084350	5750	5750	5750	5750	0
241	20240821	172800	579084350	5750	5750	5750	5750	0
242	20240821	172700	579084350	5750	5750	5750	5750	1453
243	20240821	172600	579084350	5750	5750	5750	5750	0
244	20240821	172500	579084350	5750	5750	5750	5750	0
245	20240821	172400	579084350	5750	5750	5750	5750	0
246	20240821	172300	579084350	5750	5750	5750	5750	0
247	20240821	172200	579084350	5750	5750	5750	5750	0
248	20240821	172100	579084350	5750	5750	5750	5750	0
249	20240821	172000	579084350	5750	5750	5750	5750	0
250	20240821	171900	579084350	5750	5750	5750	5750	0
251	20240821	171800	579084350	5750	5750	5750	5750	0
252	20240821	171700	579084350	5750	5750	5750	5750	0
253	20240821	171600	579084350	5750	5750	5750	5750	0
254	20240821	171500	579084350	5750	5750	5750	5750	0
255	20240821	171400	579084350	5750	5750	5750	5750	0
256	20240821	171300	579084350	5750	5750	5750	5750	0
257	20240821	171200	579084350	5750	5750	5750	5750	0
258	20240821	171100	579084350	5750	5750	5750	5750	0
259	20240821	171000	579084350	5750	5750	5750	5750	0
260	20240821	170900	579084350	5750	5750	5750	5750	0
261	20240821	170800	579084350	5750	5750	5750	5750	0
262	20240821	170700	579084350	5750	5750	5750	5750	0
263	20240821	170600	579084350	5750	5750	5750	5750	0
264	20240821	170500	579084350	5750	5750	5750	5750	0
265	20240821	170400	579084350	5750	5750	5750	5750	0
266	20240821	170300	579084350	5750	5750	5750	5750	0
267	20240821	170200	579084350	5750	5750	5750	5750	0
268	20240821	170100	579084350	5750	5750	5750	5750	0
269	20240821	170000	579084350	5750	5750	5750	5750	0
270	20240821	165900	579084350	5750	5750	5750	5750	0
271	20240821	165800	579084350	5750	5750	5750	5750	0
272	20240821	165700	579084350	5750	5750	5750	5750	1453
273	20240821	165600	579084350	5750	5750	5750	5750	0
274	20240821	165500	579084350	5750	5750	5750	5750	0
275	20240821	165400	579084350	5750	5750	5750	5750	0
276	20240821	165300	579084350	5750	5750	5750	5750	0
277	20240821	165200	579084350	5750	5750	5750	5750	0
278	20240821	165100	579084350	5750	5750	5750	5750	0
279	20240821	165000	579084350	5750	5750	5750	5750	0
280	20240821	164900	579084350	5750	5750	5750	5750	0
281	20240821	164800	579084350	5750	5750	5750	5750	0
282	20240821	164700	579084350	5750	5750	5750	5750	0
283	20240821	164600	579084350	5750	5750	5750	5750	0
284	20240821	164500	579084350	5750	5750	5750	5750	0
285	20240821	164400	579084350	5750	5750	5750	5750	0
286	20240821	164300	579084350	5750	5750	5750	5750	0
287	20240821	164200	579084350	5750	5750	5750	5750	0
288	20240821	164100	579084350	5750	5750	5750	5750	0
289	20240821	164000	579084350	5750	5750	5750	5750	0
290	20240821	163900	579084350	5750	5750	5750	5750	0
291	20240821	163800	579084350	5750	5750	5750	5750	0
292	20240821	163700	579084350	5750	5750	5750	5750	0
293	20240821	163600	579084350	5750	5750	5750	5750	0
294	20240821	163500	579084350	5750	5750	5750	5750	0
295	20240821	163400	579084350	5750	5750	5750	5750	0
296	20240821	163300	579084350	5750	5750	5750	5750	0
297	20240821	163200	579084350	5750	5750	5750	5750	0
298	20240821	163100	579084350	5750	5750	5750	5750	0
299	20240821	163000	579084350	5750	5750	5750	5750	0
300	20240821	162900	579084350	5750	5750	5750	5750	0
301	20240821	162800	579084350	5750	5750	5750	5750	0
302	20240821	162700	579084350	5750	5750	5750	5750	1453
303	20240821	162600	579084350	5750	5750	5750	5750	0
304	20240821	162500	579084350	5750	5750	5750	5750	0
305	20240821	162400	579084350	5750	5750	5750	5750	0
306	20240821	162300	579084350	5750	5750	5750	5750	0
307	20240821	162200	579084350	5750	5750	5750	5750	0
308	20240821	162100	579084350	5750	5750	5750	5750	0
309	20240821	162000	579084350	5750	5750	5750	5750	0
310	20240821	161900	579084350	5750	5750	5750	5750	0
311	20240821	161800	579084350	5750	5750	5750	5750	0
312	20240821	161700	579084350	5750	5750	5750	5750	0
313	20240821	161600	579084350	5750	5750	5750	5750	0
314	20240821	161500	579084350	5750	5750	5750	5750	0
315	20240821	161400	579084350	5750	5750	5750	5750	0
316	20240821	161300	579084350	5750	5750	5750	5750	0
317	20240821	161200	579084350	5750	5750	5750	5750	0
318	20240821	161100	579084350	5750	5750	5750	5750	0
319	20240821	161000	579084350	5750	5750	5750	5750	0
320	20240821	160900	579084350	5750	5750	5750	5750	0
321	20240821	160800	579084350	5750	5750	5750	5750	0
322	20240821	160700	579084350	5750	5750	5750	5750	0
323	20240821	160600	579084350	5750	5750	5750	5750	0
324	20240821	160500	579084350	5750	5750	5750	5750	0
325	20240821	160400	579084350	5750	5750	5750	5750	0
326	20240821	160300	579084350	5750	5750	5750	5750	0
327	20240821	160200	579084350	5750	5750	5750	5750	0
328	20240821	160100	579084350	5750	5750	5750	5750	0
329	20240821	160000	579084350	5750	5750	5750	5750	0
330	20240821	155900	579084350	5750	5750	5750	5750	0
331	20240821	155800	579084350	5750	5750	5750	5750	0
332	20240821	155700	579084350	5750	5750	5750	5750	1453
333	20240821	155600	579084350	5750	5750	5750	5750	0
334	20240821	155500	579084350	5750	5750	5750	5750	0
335	20240821	155400	579084350	5750	5750	5750	5750	0
336	20240821	155300	579084350	5750	5750	5750	5750	0
337	20240821	155200	579084350	5750	5750	5750	5750	0
338	20240821	155100	579084350	5750	5750	5750	5750	0
339	20240821	155000	579084350	5750	5750	5750	5750	0
340	20240821	154900	579084350	5750	5750	5750	5750	0
341	20240821	154800	579084350	5750	5750	5750	5750	0
342	20240821	154700	579084350	5750	5750	5750	5750	0
343	20240821	154600	579084350	5750	5750	5750	5750	0
344	20240821	154500	579084350	5750	5750	5750	5750	0
345	20240821	154400	579084350	5750	5750	5750	5750	0
346	20240821	154300	579084350	5750	5750	5750	5750	0
347	20240821	154200	579084350	5750	5750	5750	5750	0
348	20240821	154100	579084350	5750	5750	5750	5750	0
349	20240821	154000	579084350	5750	5750	5750	5750	0
350	20240821	153900	579084350	5750	5750	5750	5750	0
351	20240821	153800	579084350	5750	5750	5750	5750	0
352	20240821	153700	579084350	5750	5750	5750	5750	0
353	20240821	153600	579084350	5750	5750	5750	5750	0
354	20240821	153500	579084350	5750	5750	5750	5750	0
355	20240821	153400	579084350	5750	5750	5750	5750	0
356	20240821	153300	579084350	5750	5750	5750	5750	0
357	20240821	153200	579084350	5750	5750	5750	5750	0
358	20240821	153100	579084350	5750	5750	5750	5750	0
359	20240821	153000	579084350	5750	5750	5750	5750	1453
360	20240821	152900	570729600	5730	5730	5730	5730	0
361	20240821	152800	570729600	5730	5730	5730	5730	0
362	20240821	152700	570729600	5730	5730	5730	5730	0
363	20240821	152600	570729600	5730	5730	5730	5730	0
364	20240821	152500	570729600	5730	5730	5730	5730	0
365	20240821	152400	570729600	5730	5730	5730	5730	0
366	20240821	152300	570729600	5730	5730	5730	5730	0
367	20240821	152200	570729600	5730	5730	5730	5730	0
368	20240821	152100	570729600	5730	5730	5730	5730	0
369	20240821	152000	570729600	5730	5730	5730	5730	0
370	20240821	151900	570729600	5730	5730	5740	5720	147
371	20240821	151800	569887100	5730	5730	5730	5730	38
372	20240821	151700	569669360	5720	5710	5720	5700	681
373	20240821	151600	565781210	5710	5720	5720	5710	730
374	20240821	151500	561610670	5720	5720	5720	5720	89
375	20240821	151400	561101590	5720	5720	5720	5720	0
376	20240821	151300	561101590	5720	5720	5720	5720	0
377	20240821	151200	561101590	5720	5710	5720	5710	37
378	20240821	151100	560890230	5720	5720	5720	5710	214
379	20240821	151000	559668150	5720	5720	5720	5710	60
380	20240821	150900	559325320	5720	5710	5720	5710	4
381	20240821	150800	559302470	5700	5700	5700	5700	110
382	20240821	150700	558675470	5700	5700	5700	5700	1
383	20240821	150600	558669770	5700	5700	5700	5700	20
384	20240821	150500	558555770	5700	5700	5700	5700	200
385	20240821	150400	557415770	5700	5720	5720	5700	52
386	20240821	150300	557119340	5730	5700	5730	5700	225
387	20240821	150200	555836570	5700	5710	5710	5700	776
388	20240821	150100	551409610	5730	5730	5730	5730	1
389	20240821	150000	551403880	5720	5720	5720	5720	1
390	20240821	145900	551398160	5710	5720	5720	5710	200
391	20240821	145800	550255990	5720	5720	5720	5720	1
392	20240821	145700	550250270	5710	5720	5720	5710	228
393	20240821	145600	548947890	5720	5720	5720	5720	50
394	20240821	145500	548661890	5710	5720	5720	5710	798
395	20240821	145400	544105200	5720	5720	5720	5720	0
396	20240821	145300	544105200	5720	5720	5720	5720	0
397	20240821	145200	544105200	5720	5720	5720	5720	9
398	20240821	145100	544053720	5720	5730	5730	5720	19
399	20240821	145000	543944950	5720	5720	5720	5720	1
400	20240821	144900	543939230	5710	5720	5720	5710	293
401	20240821	144800	542266150	5720	5720	5720	5720	5
402	20240821	144700	542237550	5710	5710	5710	5710	1
403	20240821	144600	542231840	5710	5710	5710	5710	1
404	20240821	144500	542226130	5730	5730	5730	5730	1
405	20240821	144400	542220400	5730	5740	5740	5730	14
406	20240821	144300	542140170	5730	5730	5730	5730	14
407	20240821	144200	542059950	5730	5720	5730	5720	416
408	20240821	144100	539678230	5720	5720	5720	5720	4
409	20240821	144000	539655350	5720	5720	5720	5720	1
410	20240821	143900	539649630	5730	5730	5730	5730	1
411	20240821	143800	539643900	5720	5710	5720	5710	109
412	20240821	143700	539020510	5710	5710	5710	5710	74
413	20240821	143600	538597970	5700	5700	5700	5700	10
414	20240821	143500	538540970	5710	5720	5720	5710	487
415	20240821	143400	535759200	5710	5690	5710	5690	2487
416	20240821	143300	521580100	5690	5690	5690	5690	980
417	20240821	143200	516003900	5690	5690	5690	5690	0
418	20240821	143100	516003900	5690	5690	5690	5690	0
419	20240821	143000	516003900	5690	5690	5690	5690	3
420	20240821	142900	515986830	5690	5690	5690	5690	0
421	20240821	142800	515986830	5690	5690	5690	5690	0
422	20240821	142700	515986830	5690	5670	5690	5670	952
423	20240821	142600	510588960	5670	5650	5670	5650	85
424	20240821	142500	510107610	5650	5650	5650	5650	0
425	20240821	142400	510107610	5650	5650	5650	5650	80
426	20240821	142300	509655610	5650	5650	5650	5650	1
427	20240821	142200	509649960	5640	5640	5640	5640	0
428	20240821	142100	509649960	5640	5640	5640	5640	0
429	20240821	142000	509649960	5640	5640	5640	5640	0
430	20240821	141900	509649960	5640	5640	5640	5640	0
431	20240821	141800	509649960	5640	5640	5640	5640	0
432	20240821	141700	509649960	5640	5640	5640	5640	0
433	20240821	141600	509649960	5640	5640	5640	5640	0
434	20240821	141500	509649960	5640	5640	5640	5640	5
435	20240821	141400	509621760	5640	5640	5640	5640	0
436	20240821	141300	509621760	5640	5660	5660	5640	270
437	20240821	141200	508094660	5660	5660	5660	5660	550
438	20240821	141100	504981660	5660	5660	5660	5660	0
439	20240821	141000	504981660	5660	5660	5660	5660	250
440	20240821	140900	503566660	5670	5670	5670	5670	0
441	20240821	140800	503566660	5670	5660	5670	5660	16
442	20240821	140700	503476040	5660	5660	5660	5660	526
443	20240821	140600	500498880	5670	5670	5680	5670	197
444	20240821	140500	499381700	5670	5670	5670	5670	3
445	20240821	140400	499364690	5670	5670	5670	5670	0
446	20240821	140300	499364690	5670	5670	5670	5670	50
447	20240821	140200	499081190	5660	5660	5660	5660	2
448	20240821	140100	499069870	5640	5640	5640	5640	0
449	20240821	140000	499069870	5640	5640	5640	5640	495
450	20240821	135900	496278070	5640	5640	5640	5640	0
451	20240821	135800	496278070	5640	5640	5640	5640	100
452	20240821	135700	495714070	5640	5640	5640	5640	1
453	20240821	135600	495708430	5670	5670	5670	5670	0
454	20240821	135500	495708430	5670	5640	5670	5640	728
455	20240821	135400	491581810	5650	5650	5650	5650	9
456	20240821	135300	491530960	5650	5650	5650	5650	1
457	20240821	135200	491525310	5650	5650	5650	5650	9
458	20240821	135100	491474460	5650	5650	5650	5650	10
459	20240821	135000	491417960	5650	5650	5650	5650	0
460	20240821	134900	491417960	5650	5650	5650	5650	2
461	20240821	134800	491406660	5650	5650	5650	5650	0
462	20240821	134700	491406660	5650	5650	5650	5650	10
463	20240821	134600	491350160	5640	5640	5640	5640	0
464	20240821	134500	491350160	5640	5640	5640	5640	0
465	20240821	134400	491350160	5640	5640	5640	5640	0
466	20240821	134300	491350160	5640	5640	5640	5640	4
467	20240821	134200	491327600	5640	5640	5640	5640	0
468	20240821	134100	491327600	5640	5640	5640	5640	401
469	20240821	134000	489065960	5630	5640	5640	5630	281
470	20240821	133900	487481130	5640	5640	5640	5640	40
471	20240821	133800	487255530	5650	5650	5650	5650	10
472	20240821	133700	487199030	5650	5650	5650	5640	210
473	20240821	133600	486014490	5650	5640	5650	5640	223
474	20240821	133500	484756640	5650	5650	5650	5650	0
475	20240821	133400	484756640	5650	5650	5650	5650	0
476	20240821	133300	484756640	5650	5650	5650	5650	7
477	20240821	133200	484717090	5640	5640	5640	5640	839
478	20240821	133100	479985130	5660	5660	5660	5660	0
479	20240821	133000	479985130	5660	5650	5660	5650	5
480	20240821	132900	479956840	5640	5640	5640	5640	0
481	20240821	132800	479956840	5640	5640	5640	5640	0
482	20240821	132700	479956840	5640	5640	5640	5640	0
483	20240821	132600	479956840	5640	5650	5650	5640	224
484	20240821	132500	478693240	5640	5650	5650	5640	315
485	20240821	132400	476913590	5650	5650	5650	5650	10
486	20240821	132300	476857090	5660	5660	5660	5660	0
487	20240821	132200	476857090	5660	5660	5660	5660	0
488	20240821	132100	476857090	5660	5660	5660	5660	0
489	20240821	132000	476857090	5660	5660	5660	5660	163
490	20240821	131900	475934510	5660	5660	5660	5660	1
491	20240821	131800	475928850	5650	5650	5650	5650	11
492	20240821	131700	475866700	5650	5650	5650	5650	5
493	20240821	131600	475838450	5650	5650	5650	5650	8
494	20240821	131500	475793250	5670	5670	5670	5670	0
495	20240821	131400	475793250	5670	5670	5670	5670	18
496	20240821	131300	475691190	5650	5650	5650	5650	519
497	20240821	131200	472758840	5650	5650	5650	5650	109
498	20240821	131100	472142990	5650	5650	5650	5640	30
499	20240821	131000	471973750	5650	5650	5650	5650	6
500	20240821	130900	471939850	5640	5640	5640	5640	1
501	20240821	130800	471934210	5640	5640	5640	5640	0
502	20240821	130700	471934210	5640	5640	5640	5640	0
503	20240821	130600	471934210	5640	5640	5640	5640	8
504	20240821	130500	471889090	5640	5660	5660	5640	1531
505	20240821	130400	463249620	5670	5660	5670	5650	111
506	20240821	130300	462621370	5670	5670	5670	5670	0
507	20240821	130200	462621370	5670	5670	5670	5660	338
508	20240821	130100	460707270	5670	5670	5670	5670	15
509	20240821	130000	460622220	5670	5670	5670	5670	0
510	20240821	125900	460622220	5670	5670	5670	5670	0
511	20240821	125800	460622220	5670	5670	5670	5670	0
512	20240821	125700	460622220	5670	5670	5670	5670	10
513	20240821	125600	460565520	5670	5670	5670	5670	1
514	20240821	125500	460559850	5670	5670	5670	5670	0
515	20240821	125400	460559850	5670	5670	5670	5670	2
516	20240821	125300	460548510	5670	5670	5670	5670	100
517	20240821	125200	459981510	5670	5670	5670	5670	0
518	20240821	125100	459981510	5670	5670	5670	5670	8
519	20240821	125000	459936150	5670	5670	5670	5670	260
520	20240821	124900	458461950	5660	5660	5660	5660	0
521	20240821	124800	458461950	5660	5660	5660	5660	209
522	20240821	124700	457279010	5660	5660	5660	5660	376
523	20240821	124600	455150850	5660	5670	5670	5650	493
524	20240821	124500	452356880	5670	5670	5670	5670	0
525	20240821	124400	452356880	5670	5650	5670	5650	1202
526	20240821	124300	445565520	5650	5660	5670	5650	2441
527	20240821	124200	431773350	5660	5680	5680	5660	3645
528	20240821	124100	411121050	5680	5680	5690	5680	3
529	20240821	124000	411104000	5690	5690	5690	5690	0
530	20240821	123900	411104000	5690	5690	5690	5690	0
531	20240821	123800	411104000	5690	5690	5690	5690	4
532	20240821	123700	411081240	5690	5690	5690	5680	90
533	20240821	123600	410570020	5680	5680	5680	5680	0
534	20240821	123500	410570020	5680	5680	5680	5680	6
535	20240821	123400	410535940	5690	5680	5690	5680	6
536	20240821	123300	410501850	5680	5680	5680	5680	6
537	20240821	123200	410467770	5670	5670	5670	5670	15
538	20240821	123100	410382720	5690	5670	5690	5670	96
539	20240821	123000	409838000	5690	5690	5690	5690	60
540	20240821	122900	409496600	5690	5690	5690	5690	15
541	20240821	122800	409411250	5690	5690	5690	5690	0
542	20240821	122700	409411250	5690	5690	5690	5690	0
543	20240821	122600	409411250	5690	5690	5690	5690	3
544	20240821	122500	409394180	5690	5690	5690	5690	0
545	20240821	122400	409394180	5690	5690	5690	5690	0
546	20240821	122300	409394180	5690	5690	5690	5690	1
547	20240821	122200	409388490	5680	5680	5680	5680	0
548	20240821	122100	409388490	5680	5680	5680	5680	66
549	20240821	122000	409013610	5680	5690	5690	5680	3
550	20240821	121900	408996550	5690	5690	5690	5690	0
551	20240821	121800	408996550	5690	5690	5690	5690	2
552	20240821	121700	408985170	5690	5680	5690	5680	4
553	20240821	121600	408962430	5670	5670	5670	5670	165
554	20240821	121500	408026880	5690	5690	5690	5690	3
555	20240821	121400	408009810	5690	5690	5690	5690	10
556	20240821	121300	407952910	5690	5690	5690	5690	61
557	20240821	121200	407605820	5690	5690	5690	5690	0
558	20240821	121100	407605820	5690	5680	5690	5680	21
559	20240821	121000	407486370	5690	5680	5690	5680	11
560	20240821	120900	407423880	5690	5690	5690	5690	14
561	20240821	120800	407344220	5690	5690	5690	5690	13
562	20240821	120700	407270250	5670	5670	5670	5670	0
563	20240821	120600	407270250	5670	5670	5670	5670	50
564	20240821	120500	406986750	5680	5680	5680	5680	0
565	20240821	120400	406986750	5680	5670	5680	5670	1033
566	20240821	120300	401127640	5670	5670	5670	5670	1
567	20240821	120200	401121970	5680	5680	5680	5680	50
568	20240821	120100	400837970	5680	5680	5680	5680	0
569	20240821	120000	400837970	5680	5680	5680	5680	0
570	20240821	115900	400837970	5680	5680	5680	5670	142
571	20240821	115800	400031420	5680	5680	5680	5680	0
572	20240821	115700	400031420	5680	5680	5680	5680	0
573	20240821	115600	400031420	5680	5680	5680	5680	74
574	20240821	115500	399611100	5680	5680	5680	5680	0
575	20240821	115400	399611100	5680	5680	5680	5680	0
576	20240821	115300	399611100	5680	5680	5680	5680	60
577	20240821	115200	399270300	5680	5680	5680	5680	6
578	20240821	115100	399236220	5680	5680	5680	5680	200
579	20240821	115000	398100220	5670	5680	5680	5670	101
580	20240821	114900	397526550	5690	5690	5690	5690	0
581	20240821	114800	397526550	5690	5680	5690	5680	609
582	20240821	114700	394067420	5700	5690	5700	5690	148
583	20240821	114600	393225280	5700	5700	5700	5700	19
584	20240821	114500	393116980	5710	5710	5710	5710	1
585	20240821	114400	393111270	5710	5710	5710	5710	1
586	20240821	114300	393105560	5710	5710	5710	5710	0
587	20240821	114200	393105560	5710	5710	5710	5700	9
588	20240821	114100	393054180	5710	5700	5710	5700	5
589	20240821	114000	393025660	5710	5710	5710	5710	0
590	20240821	113900	393025660	5710	5710	5710	5710	0
591	20240821	113800	393025660	5710	5700	5710	5700	126
592	20240821	113700	392307450	5700	5700	5700	5700	112
593	20240821	113600	391669050	5700	5700	5700	5700	0
594	20240821	113500	391669050	5700	5690	5700	5690	8
595	20240821	113400	391623500	5700	5690	5700	5690	13
596	20240821	113300	391549500	5710	5710	5710	5710	0
597	20240821	113200	391549500	5710	5710	5710	5710	0
598	20240821	113100	391549500	5710	5710	5710	5710	0
599	20240821	113000	391549500	5710	5710	5710	5710	1
600	20240821	112900	391543790	5710	5710	5710	5710	0
601	20240821	112800	391543790	5710	5710	5710	5710	0
602	20240821	112700	391543790	5710	5690	5710	5690	103
603	20240821	112600	390957660	5710	5710	5710	5700	126
604	20240821	112500	390239410	5710	5690	5710	5690	326
605	20240821	112400	388384350	5710	5700	5710	5700	179
606	20240821	112300	387364020	5700	5700	5700	5700	3
607	20240821	112200	387346920	5700	5700	5700	5700	0
608	20240821	112100	387346920	5700	5690	5700	5690	44
609	20240821	112000	387096480	5700	5690	5700	5690	90
610	20240821	111900	386584330	5700	5700	5700	5700	20
611	20240821	111800	386470330	5700	5700	5700	5700	30
612	20240821	111700	386299330	5700	5700	5700	5700	175
613	20240821	111600	385301830	5710	5710	5710	5710	0
614	20240821	111500	385301830	5710	5710	5710	5710	0
615	20240821	111400	385301830	5710	5710	5710	5710	0
616	20240821	111300	385301830	5710	5690	5710	5690	320
617	20240821	111200	383480930	5690	5680	5690	5680	7
618	20240821	111100	383441130	5690	5690	5690	5690	0
619	20240821	111000	383441130	5690	5690	5690	5670	55
620	20240821	110900	383129100	5690	5670	5690	5670	37
621	20240821	110800	382919270	5690	5670	5690	5670	109
622	20240821	110700	382301160	5670	5680	5680	5670	485
623	20240821	110600	379551180	5680	5680	5680	5680	44
624	20240821	110500	379301260	5680	5680	5680	5680	796
625	20240821	110400	374779980	5680	5680	5680	5680	246
626	20240821	110300	373382700	5680	5710	5710	5680	104
627	20240821	110200	372791950	5680	5690	5690	5680	1160
628	20240821	110100	366192410	5700	5710	5710	5700	523
629	20240821	110000	363211260	5710	5710	5710	5710	97
630	20240821	105900	362657390	5710	5710	5710	5710	1
631	20240821	105800	362651680	5720	5700	5720	5700	405
632	20240821	105700	360340140	5710	5710	5710	5710	500
633	20240821	105600	357485140	5720	5720	5720	5720	134
634	20240821	105500	356718660	5720	5720	5720	5720	60
635	20240821	105400	356375460	5720	5700	5720	5700	3
636	20240821	105300	356358320	5720	5720	5720	5720	1
637	20240821	105200	356352600	5720	5710	5720	5710	6
638	20240821	105100	356318310	5730	5700	5730	5690	510
639	20240821	105000	353410140	5710	5710	5710	5680	61
640	20240821	104900	353063090	5700	5700	5700	5700	303
641	20240821	104800	351335990	5720	5690	5720	5690	1489
642	20240821	104700	342857640	5690	5710	5710	5690	900
643	20240821	104600	337729270	5730	5730	5730	5730	10
644	20240821	104500	337671970	5730	5730	5730	5710	604
645	20240821	104400	334221060	5700	5710	5710	5700	2064
646	20240821	104300	322450510	5720	5720	5720	5720	4
647	20240821	104200	322427630	5720	5720	5720	5720	0
648	20240821	104100	322427630	5720	5720	5720	5720	2
649	20240821	104000	322416190	5720	5740	5740	5720	1057
650	20240821	103900	316362070	5750	5750	5780	5740	481
651	20240821	103800	313599950	5780	5780	5780	5780	0
652	20240821	103700	313599950	5780	5780	5780	5780	0
653	20240821	103600	313599950	5780	5780	5780	5780	0
654	20240821	103500	313599950	5780	5780	5780	5740	312
655	20240821	103400	311808610	5770	5770	5770	5770	282
656	20240821	103300	310181470	5770	5750	5770	5750	12
657	20240821	103200	310112310	5770	5770	5770	5730	465
658	20240821	103100	307441310	5770	5760	5780	5750	239
659	20240821	103000	306065260	5760	5760	5760	5760	10
660	20240821	102900	306007660	5740	5760	5760	5740	211
661	20240821	102800	304796320	5740	5740	5740	5740	320
662	20240821	102700	302959520	5760	5760	5760	5760	1
663	20240821	102600	302953760	5760	5760	5760	5760	0
664	20240821	102500	302953760	5760	5760	5760	5760	170
665	20240821	102400	301974560	5760	5760	5760	5760	8
666	20240821	102300	301928480	5760	5750	5760	5750	26
667	20240821	102200	301778970	5750	5750	5750	5750	79
668	20240821	102100	301324720	5750	5750	5750	5750	11
669	20240821	102000	301261470	5750	5740	5750	5730	7
670	20240821	101900	301221330	5720	5720	5720	5720	0
671	20240821	101800	301221330	5720	5730	5730	5720	227
672	20240821	101700	299922040	5720	5720	5720	5720	613
673	20240821	101600	296415680	5720	5720	5720	5720	1
674	20240821	101500	296409960	5720	5720	5720	5720	0
675	20240821	101400	296409960	5720	5720	5720	5720	0
676	20240821	101300	296409960	5720	5750	5750	5720	1500
677	20240821	101200	287808210	5750	5760	5760	5750	320
678	20240821	101100	285968010	5770	5760	5770	5760	448
679	20240821	101000	283384050	5770	5770	5770	5770	400
680	20240821	100900	281076050	5770	5760	5780	5760	212
681	20240821	100800	279852720	5760	5760	5760	5760	0
682	20240821	100700	279852720	5760	5800	5800	5760	1911
683	20240821	100600	268803720	5800	5800	5800	5800	42
684	20240821	100500	268560120	5800	5800	5810	5800	206
685	20240821	100400	267364480	5800	5790	5800	5790	102
686	20240821	100300	266773890	5780	5780	5780	5780	0
687	20240821	100200	266773890	5780	5780	5780	5780	0
688	20240821	100100	266773890	5780	5780	5780	5780	235
689	20240821	100000	265415590	5770	5800	5800	5770	677
690	20240821	095900	261489770	5820	5820	5820	5820	250
691	20240821	095800	260034770	5820	5810	5820	5810	34
692	20240821	095700	259837200	5810	5810	5810	5800	426
693	20240821	095600	257364140	5810	5800	5810	5800	356
694	20240821	095500	255297190	5810	5800	5810	5800	119
695	20240821	095400	254605910	5810	5810	5810	5810	0
696	20240821	095300	254605910	5810	5810	5810	5810	879
697	20240821	095200	249498920	5810	5810	5810	5810	21
698	20240821	095100	249376910	5810	5800	5810	5800	5
699	20240821	095000	249347880	5810	5820	5820	5810	532
700	20240821	094900	246255930	5830	5830	5830	5830	9
701	20240821	094800	246203460	5830	5820	5830	5820	102
702	20240821	094700	245609620	5820	5820	5830	5820	495
703	20240821	094600	242726270	5820	5820	5820	5820	6
704	20240821	094500	242691350	5810	5810	5810	5810	19
705	20240821	094400	242580960	5800	5810	5810	5800	103
706	20240821	094300	241983530	5800	5800	5800	5800	0
707	20240821	094200	241983530	5800	5800	5810	5800	359
708	20240821	094100	239900920	5800	5770	5800	5770	70
709	20240821	094000	239496420	5770	5790	5790	5770	1753
710	20240821	093900	229349210	5800	5790	5800	5770	828
711	20240821	093800	224569100	5800	5800	5800	5800	496
712	20240821	093700	221692300	5800	5800	5810	5800	427
713	20240821	093600	219214680	5790	5800	5800	5780	372
714	20240821	093500	217064110	5800	5790	5800	5790	590
715	20240821	093400	213645110	5780	5780	5780	5770	515
716	20240821	093300	210670050	5780	5790	5790	5780	720
717	20240821	093200	206503110	5810	5800	5810	5800	2
718	20240821	093100	206491500	5810	5810	5810	5800	82
719	20240821	093000	206015100	5810	5790	5810	5780	652
720	20240821	092900	202242490	5800	5800	5800	5790	1191
721	20240821	092800	195340600	5800	5800	5800	5800	470
722	20240821	092700	192614600	5830	5850	5850	5830	325
723	20240821	092600	190719750	5800	5830	5840	5800	4934
724	20240821	092500	161923940	5830	5830	5830	5830	1
725	20240821	092400	161918110	5830	5810	5830	5810	1143
726	20240821	092300	155257400	5780	5790	5820	5780	1298
727	20240821	092200	147711990	5820	5820	5820	5820	64
728	20240821	092100	147339510	5810	5810	5810	5810	128
729	20240821	092000	146595830	5790	5790	5790	5790	2
730	20240821	091900	146584250	5790	5780	5810	5780	2331
731	20240821	091800	133057740	5780	5790	5790	5780	261
732	20240821	091700	131547410	5790	5790	5790	5790	200
733	20240821	091600	130389410	5800	5800	5800	5790	859
734	20240821	091500	125408280	5800	5810	5810	5800	231
735	20240821	091400	124068470	5810	5800	5820	5800	991
736	20240821	091300	118310850	5790	5770	5790	5770	891
737	20240821	091200	113153760	5750	5780	5780	5750	755
738	20240821	091100	108799860	5780	5800	5820	5760	2973
739	20240821	091000	91524800	5790	5800	5810	5790	232
740	20240821	090900	90179080	5800	5780	5800	5780	568
741	20240821	090800	86891830	5790	5770	5790	5750	570
742	20240821	090700	83598890	5760	5760	5800	5760	4440
743	20240821	090600	57898620	5760	5730	5760	5730	380
744	20240821	090500	55709850	5720	5730	5760	5720	1147
745	20240821	090400	49122370	5690	5710	5720	5690	2487
746	20240821	090300	34942020	5710	5760	5790	5710	3723
747	20240821	090200	13587780	5800	5810	5810	5800	1038
748	20240821	090100	7565380	5810	5810	5820	5770	536
749	20240821	090000	4450710	5830	5770	5830	5770	771