KissMeData/163560/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202400	642697730	7960	7960	7960	7960	1418
3	20240822	202300	642697730	7960	7960	7960	7960	0
4	20240822	202200	642697730	7960	7960	7960	7960	0
5	20240822	202100	642697730	7960	7960	7960	7960	0
6	20240822	202000	642697730	7960	7960	7960	7960	0
7	20240822	201900	642697730	7960	7960	7960	7960	0
8	20240822	201800	642697730	7960	7960	7960	7960	0
9	20240822	201700	642697730	7960	7960	7960	7960	0
10	20240822	201600	642697730	7960	7960	7960	7960	0
11	20240822	201500	642697730	7960	7960	7960	7960	0
12	20240822	201400	642697730	7960	7960	7960	7960	0
13	20240822	201300	642697730	7960	7960	7960	7960	0
14	20240822	201200	642697730	7960	7960	7960	7960	0
15	20240822	201100	642697730	7960	7960	7960	7960	0
16	20240822	201000	642697730	7960	7960	7960	7960	0
17	20240822	200900	642697730	7960	7960	7960	7960	0
18	20240822	200800	642697730	7960	7960	7960	7960	0
19	20240822	200700	642697730	7960	7960	7960	7960	0
20	20240822	200600	642697730	7960	7960	7960	7960	0
21	20240822	200500	642697730	7960	7960	7960	7960	0
22	20240822	200400	642697730	7960	7960	7960	7960	0
23	20240822	200300	642697730	7960	7960	7960	7960	0
24	20240822	200200	642697730	7960	7960	7960	7960	0
25	20240822	200100	642697730	7960	7960	7960	7960	0
26	20240822	200000	642697730	7960	7960	7960	7960	0
27	20240822	195900	642697730	7960	7960	7960	7960	0
28	20240822	195800	642697730	7960	7960	7960	7960	0
29	20240822	195700	642697730	7960	7960	7960	7960	0
30	20240822	195600	642697730	7960	7960	7960	7960	0
31	20240822	195500	642697730	7960	7960	7960	7960	0
32	20240822	195400	642697730	7960	7960	7960	7960	1418
33	20240822	195300	642697730	7960	7960	7960	7960	0
34	20240822	195200	642697730	7960	7960	7960	7960	0
35	20240822	195100	642697730	7960	7960	7960	7960	0
36	20240822	195000	642697730	7960	7960	7960	7960	0
37	20240822	194900	642697730	7960	7960	7960	7960	0
38	20240822	194800	642697730	7960	7960	7960	7960	0
39	20240822	194700	642697730	7960	7960	7960	7960	0
40	20240822	194600	642697730	7960	7960	7960	7960	0
41	20240822	194500	642697730	7960	7960	7960	7960	0
42	20240822	194400	642697730	7960	7960	7960	7960	0
43	20240822	194300	642697730	7960	7960	7960	7960	0
44	20240822	194200	642697730	7960	7960	7960	7960	0
45	20240822	194100	642697730	7960	7960	7960	7960	0
46	20240822	194000	642697730	7960	7960	7960	7960	0
47	20240822	193900	642697730	7960	7960	7960	7960	0
48	20240822	193800	642697730	7960	7960	7960	7960	0
49	20240822	193700	642697730	7960	7960	7960	7960	0
50	20240822	193600	642697730	7960	7960	7960	7960	0
51	20240822	193500	642697730	7960	7960	7960	7960	0
52	20240822	193400	642697730	7960	7960	7960	7960	0
53	20240822	193300	642697730	7960	7960	7960	7960	0
54	20240822	193200	642697730	7960	7960	7960	7960	0
55	20240822	193100	642697730	7960	7960	7960	7960	0
56	20240822	193000	642697730	7960	7960	7960	7960	0
57	20240822	192900	642697730	7960	7960	7960	7960	0
58	20240822	192800	642697730	7960	7960	7960	7960	0
59	20240822	192700	642697730	7960	7960	7960	7960	0
60	20240822	192600	642697730	7960	7960	7960	7960	0
61	20240822	192500	642697730	7960	7960	7960	7960	0
62	20240822	192400	642697730	7960	7960	7960	7960	1418
63	20240822	192300	642697730	7960	7960	7960	7960	0
64	20240822	192200	642697730	7960	7960	7960	7960	0
65	20240822	192100	642697730	7960	7960	7960	7960	0
66	20240822	192000	642697730	7960	7960	7960	7960	0
67	20240822	191900	642697730	7960	7960	7960	7960	0
68	20240822	191800	642697730	7960	7960	7960	7960	0
69	20240822	191700	642697730	7960	7960	7960	7960	0
70	20240822	191600	642697730	7960	7960	7960	7960	0
71	20240822	191500	642697730	7960	7960	7960	7960	0
72	20240822	191400	642697730	7960	7960	7960	7960	0
73	20240822	191300	642697730	7960	7960	7960	7960	0
74	20240822	191200	642697730	7960	7960	7960	7960	0
75	20240822	191100	642697730	7960	7960	7960	7960	0
76	20240822	191000	642697730	7960	7960	7960	7960	0
77	20240822	190900	642697730	7960	7960	7960	7960	0
78	20240822	190800	642697730	7960	7960	7960	7960	0
79	20240822	190700	642697730	7960	7960	7960	7960	0
80	20240822	190600	642697730	7960	7960	7960	7960	0
81	20240822	190500	642697730	7960	7960	7960	7960	0
82	20240822	190400	642697730	7960	7960	7960	7960	0
83	20240822	190300	642697730	7960	7960	7960	7960	0
84	20240822	190200	642697730	7960	7960	7960	7960	0
85	20240822	190100	642697730	7960	7960	7960	7960	0
86	20240822	190000	642697730	7960	7960	7960	7960	0
87	20240822	185900	642697730	7960	7960	7960	7960	0
88	20240822	185800	642697730	7960	7960	7960	7960	0
89	20240822	185700	642697730	7960	7960	7960	7960	0
90	20240822	185600	642697730	7960	7960	7960	7960	0
91	20240822	185500	642697730	7960	7960	7960	7960	0
92	20240822	185400	642697730	7960	7960	7960	7960	1418
93	20240822	185300	642697730	7960	7960	7960	7960	0
94	20240822	185200	642697730	7960	7960	7960	7960	0
95	20240822	185100	642697730	7960	7960	7960	7960	0
96	20240822	185000	642697730	7960	7960	7960	7960	0
97	20240822	184900	642697730	7960	7960	7960	7960	0
98	20240822	184800	642697730	7960	7960	7960	7960	0
99	20240822	184700	642697730	7960	7960	7960	7960	0
100	20240822	184600	642697730	7960	7960	7960	7960	0
101	20240822	184500	642697730	7960	7960	7960	7960	0
102	20240822	184400	642697730	7960	7960	7960	7960	0
103	20240822	184300	642697730	7960	7960	7960	7960	0
104	20240822	184200	642697730	7960	7960	7960	7960	0
105	20240822	184100	642697730	7960	7960	7960	7960	0
106	20240822	184000	642697730	7960	7960	7960	7960	0
107	20240822	183900	642697730	7960	7960	7960	7960	0
108	20240822	183800	642697730	7960	7960	7960	7960	0
109	20240822	183700	642697730	7960	7960	7960	7960	0
110	20240822	183600	642697730	7960	7960	7960	7960	0
111	20240822	183500	642697730	7960	7960	7960	7960	0
112	20240822	183400	642697730	7960	7960	7960	7960	0
113	20240822	183300	642697730	7960	7960	7960	7960	0
114	20240822	183200	642697730	7960	7960	7960	7960	0
115	20240822	183100	642697730	7960	7960	7960	7960	0
116	20240822	183000	642697730	7960	7960	7960	7960	0
117	20240822	182900	642697730	7960	7960	7960	7960	0
118	20240822	182800	642697730	7960	7960	7960	7960	0
119	20240822	182700	642697730	7960	7960	7960	7960	0
120	20240822	182600	642697730	7960	7960	7960	7960	0
121	20240822	182500	642697730	7960	7960	7960	7960	0
122	20240822	182400	642697730	7960	7960	7960	7960	1418
123	20240822	182300	642697730	7960	7960	7960	7960	0
124	20240822	182200	642697730	7960	7960	7960	7960	0
125	20240822	182100	642697730	7960	7960	7960	7960	0
126	20240822	182000	642697730	7960	7960	7960	7960	0
127	20240822	181900	642697730	7960	7960	7960	7960	0
128	20240822	181800	642697730	7960	7960	7960	7960	0
129	20240822	181700	642697730	7960	7960	7960	7960	0
130	20240822	181600	642697730	7960	7960	7960	7960	0
131	20240822	181500	642697730	7960	7960	7960	7960	0
132	20240822	181400	642697730	7960	7960	7960	7960	0
133	20240822	181300	642697730	7960	7960	7960	7960	0
134	20240822	181200	642697730	7960	7960	7960	7960	0
135	20240822	181100	642697730	7960	7960	7960	7960	0
136	20240822	181000	642697730	7960	7960	7960	7960	0
137	20240822	180900	642697730	7960	7960	7960	7960	0
138	20240822	180800	642697730	7960	7960	7960	7960	0
139	20240822	180700	642697730	7960	7960	7960	7960	0
140	20240822	180600	642697730	7960	7960	7960	7960	0
141	20240822	180500	642697730	7960	7960	7960	7960	0
142	20240822	180400	642697730	7960	7960	7960	7960	0
143	20240822	180300	642697730	7960	7960	7960	7960	0
144	20240822	180200	642697730	7960	7960	7960	7960	0
145	20240822	180100	642697730	7960	7960	7960	7960	0
146	20240822	180000	642697730	7960	7960	7960	7960	0
147	20240822	175900	642697730	7960	7960	7960	7960	0
148	20240822	175800	642697730	7960	7960	7960	7960	0
149	20240822	175700	642697730	7960	7960	7960	7960	0
150	20240822	175600	642697730	7960	7960	7960	7960	0
151	20240822	175500	642697730	7960	7960	7960	7960	0
152	20240822	175400	642697730	7960	7960	7960	7960	1418
153	20240822	175300	642697730	7960	7960	7960	7960	0
154	20240822	175200	642697730	7960	7960	7960	7960	0
155	20240822	175100	642697730	7960	7960	7960	7960	0
156	20240822	175000	642697730	7960	7960	7960	7960	0
157	20240822	174900	642697730	7960	7960	7960	7960	0
158	20240822	174800	642697730	7960	7960	7960	7960	0
159	20240822	174700	642697730	7960	7960	7960	7960	0
160	20240822	174600	642697730	7960	7960	7960	7960	0
161	20240822	174500	642697730	7960	7960	7960	7960	0
162	20240822	174400	642697730	7960	7960	7960	7960	0
163	20240822	174300	642697730	7960	7960	7960	7960	0
164	20240822	174200	642697730	7960	7960	7960	7960	0
165	20240822	174100	642697730	7960	7960	7960	7960	0
166	20240822	174000	642697730	7960	7960	7960	7960	0
167	20240822	173900	642697730	7960	7960	7960	7960	0
168	20240822	173800	642697730	7960	7960	7960	7960	0
169	20240822	173700	642697730	7960	7960	7960	7960	0
170	20240822	173600	642697730	7960	7960	7960	7960	0
171	20240822	173500	642697730	7960	7960	7960	7960	0
172	20240822	173400	642697730	7960	7960	7960	7960	0
173	20240822	173300	642697730	7960	7960	7960	7960	0
174	20240822	173200	642697730	7960	7960	7960	7960	0
175	20240822	173100	642697730	7960	7960	7960	7960	0
176	20240822	173000	642697730	7960	7960	7960	7960	0
177	20240822	172900	642697730	7960	7960	7960	7960	0
178	20240822	172800	642697730	7960	7960	7960	7960	0
179	20240822	172700	642697730	7960	7960	7960	7960	0
180	20240822	172600	642697730	7960	7960	7960	7960	0
181	20240822	172500	642697730	7960	7960	7960	7960	0
182	20240822	172400	642697730	7960	7960	7960	7960	1418
183	20240822	172300	642697730	7960	7960	7960	7960	0
184	20240822	172200	642697730	7960	7960	7960	7960	0
185	20240822	172100	642697730	7960	7960	7960	7960	0
186	20240822	172000	642697730	7960	7960	7960	7960	0
187	20240822	171900	642697730	7960	7960	7960	7960	0
188	20240822	171800	642697730	7960	7960	7960	7960	0
189	20240822	171700	642697730	7960	7960	7960	7960	0
190	20240822	171600	642697730	7960	7960	7960	7960	0
191	20240822	171500	642697730	7960	7960	7960	7960	0
192	20240822	171400	642697730	7960	7960	7960	7960	0
193	20240822	171300	642697730	7960	7960	7960	7960	0
194	20240822	171200	642697730	7960	7960	7960	7960	0
195	20240822	171100	642697730	7960	7960	7960	7960	0
196	20240822	171000	642697730	7960	7960	7960	7960	0
197	20240822	170900	642697730	7960	7960	7960	7960	0
198	20240822	170800	642697730	7960	7960	7960	7960	0
199	20240822	170700	642697730	7960	7960	7960	7960	0
200	20240822	170600	642697730	7960	7960	7960	7960	0
201	20240822	170500	642697730	7960	7960	7960	7960	0
202	20240822	170400	642697730	7960	7960	7960	7960	0
203	20240822	170300	642697730	7960	7960	7960	7960	0
204	20240822	170200	642697730	7960	7960	7960	7960	0
205	20240822	170100	642697730	7960	7960	7960	7960	0
206	20240822	170000	642697730	7960	7960	7960	7960	0
207	20240822	165900	642697730	7960	7960	7960	7960	0
208	20240822	165800	642697730	7960	7960	7960	7960	0
209	20240822	165700	642697730	7960	7960	7960	7960	0
210	20240822	165600	642697730	7960	7960	7960	7960	0
211	20240822	165500	642697730	7960	7960	7960	7960	0
212	20240822	165400	642697730	7960	7960	7960	7960	1418
213	20240822	165300	642697730	7960	7960	7960	7960	0
214	20240822	165200	642697730	7960	7960	7960	7960	0
215	20240822	165100	642697730	7960	7960	7960	7960	0
216	20240822	165000	642697730	7960	7960	7960	7960	0
217	20240822	164900	642697730	7960	7960	7960	7960	0
218	20240822	164800	642697730	7960	7960	7960	7960	0
219	20240822	164700	642697730	7960	7960	7960	7960	0
220	20240822	164600	642697730	7960	7960	7960	7960	0
221	20240822	164500	642697730	7960	7960	7960	7960	0
222	20240822	164400	642697730	7960	7960	7960	7960	0
223	20240822	164300	642697730	7960	7960	7960	7960	0
224	20240822	164200	642697730	7960	7960	7960	7960	0
225	20240822	164100	642697730	7960	7960	7960	7960	0
226	20240822	164000	642697730	7960	7960	7960	7960	0
227	20240822	163900	642697730	7960	7960	7960	7960	0
228	20240822	163800	642697730	7960	7960	7960	7960	0
229	20240822	163700	642697730	7960	7960	7960	7960	0
230	20240822	163600	642697730	7960	7960	7960	7960	0
231	20240822	163500	642697730	7960	7960	7960	7960	0
232	20240822	163400	642697730	7960	7960	7960	7960	0
233	20240822	163300	642697730	7960	7960	7960	7960	0
234	20240822	163200	642697730	7960	7960	7960	7960	0
235	20240822	163100	642697730	7960	7960	7960	7960	0
236	20240822	163000	642697730	7960	7960	7960	7960	0
237	20240822	162900	642697730	7960	7960	7960	7960	0
238	20240822	162800	642697730	7960	7960	7960	7960	0
239	20240822	162700	642697730	7960	7960	7960	7960	0
240	20240822	162600	642697730	7960	7960	7960	7960	0
241	20240822	162500	642697730	7960	7960	7960	7960	0
242	20240822	162400	642697730	7960	7960	7960	7960	1418
243	20240822	162300	642697730	7960	7960	7960	7960	0
244	20240822	162200	642697730	7960	7960	7960	7960	0
245	20240822	162100	642697730	7960	7960	7960	7960	0
246	20240822	162000	642697730	7960	7960	7960	7960	0
247	20240822	161900	642697730	7960	7960	7960	7960	0
248	20240822	161800	642697730	7960	7960	7960	7960	0
249	20240822	161700	642697730	7960	7960	7960	7960	0
250	20240822	161600	642697730	7960	7960	7960	7960	0
251	20240822	161500	642697730	7960	7960	7960	7960	0
252	20240822	161400	642697730	7960	7960	7960	7960	0
253	20240822	161300	642697730	7960	7960	7960	7960	0
254	20240822	161200	642697730	7960	7960	7960	7960	0
255	20240822	161100	642697730	7960	7960	7960	7960	0
256	20240822	161000	642697730	7960	7960	7960	7960	0
257	20240822	160900	642697730	7960	7960	7960	7960	0
258	20240822	160800	642697730	7960	7960	7960	7960	0
259	20240822	160700	642697730	7960	7960	7960	7960	0
260	20240822	160600	642697730	7960	7960	7960	7960	0
261	20240822	160500	642697730	7960	7960	7960	7960	0
262	20240822	160400	642697730	7960	7960	7960	7960	0
263	20240822	160300	642697730	7960	7960	7960	7960	0
264	20240822	160200	642697730	7960	7960	7960	7960	0
265	20240822	160100	642697730	7960	7960	7960	7960	0
266	20240822	160000	642697730	7960	7960	7960	7960	0
267	20240822	155900	642697730	7960	7960	7960	7960	0
268	20240822	155800	642697730	7960	7960	7960	7960	0
269	20240822	155700	642697730	7960	7960	7960	7960	0
270	20240822	155600	642697730	7960	7960	7960	7960	0
271	20240822	155500	642697730	7960	7960	7960	7960	0
272	20240822	155400	642697730	7960	7960	7960	7960	1418
273	20240822	155300	642697730	7960	7960	7960	7960	0
274	20240822	155200	642697730	7960	7960	7960	7960	0
275	20240822	155100	642697730	7960	7960	7960	7960	0
276	20240822	155000	642697730	7960	7960	7960	7960	0
277	20240822	154900	642697730	7960	7960	7960	7960	0
278	20240822	154800	642697730	7960	7960	7960	7960	0
279	20240822	154700	642697730	7960	7960	7960	7960	0
280	20240822	154600	642697730	7960	7960	7960	7960	0
281	20240822	154500	642697730	7960	7960	7960	7960	0
282	20240822	154400	642697730	7960	7960	7960	7960	0
283	20240822	154300	642697730	7960	7960	7960	7960	0
284	20240822	154200	642697730	7960	7960	7960	7960	0
285	20240822	154100	642697730	7960	7960	7960	7960	0
286	20240822	154000	642697730	7960	7960	7960	7960	0
287	20240822	153900	642697730	7960	7960	7960	7960	0
288	20240822	153800	642697730	7960	7960	7960	7960	0
289	20240822	153700	642697730	7960	7960	7960	7960	0
290	20240822	153600	642697730	7960	7960	7960	7960	0
291	20240822	153500	642697730	7960	7960	7960	7960	0
292	20240822	153400	642697730	7960	7960	7960	7960	0
293	20240822	153300	642697730	7960	7960	7960	7960	0
294	20240822	153200	642697730	7960	7960	7960	7960	0
295	20240822	153100	642697730	7960	7960	7960	7960	0
296	20240822	153000	642697730	7960	7960	7960	7960	1418
297	20240822	152900	631410450	7960	7960	7960	7960	0
298	20240822	152800	631410450	7960	7960	7960	7960	0
299	20240822	152700	631410450	7960	7960	7960	7960	0
300	20240822	152600	631410450	7960	7960	7960	7960	0
301	20240822	152500	631410450	7960	7960	7960	7960	0
302	20240822	152400	631410450	7960	7960	7960	7960	0
303	20240822	152300	631410450	7960	7960	7960	7960	0
304	20240822	152200	631410450	7960	7960	7960	7960	0
305	20240822	152100	631410450	7960	7960	7960	7960	0
306	20240822	152000	631410450	7960	7960	7960	7960	0
307	20240822	151900	631410450	7960	7950	7960	7950	1126
308	20240822	151800	622457750	7960	7960	7960	7960	9
309	20240822	151700	622386110	7960	7960	7960	7960	153
310	20240822	151600	621168230	7960	7960	7960	7960	144
311	20240822	151500	620021990	7960	7960	7960	7960	13
312	20240822	151400	619918510	7950	7950	7950	7950	148
313	20240822	151300	618741910	7950	7950	7950	7950	0
314	20240822	151200	618741910	7950	7950	7950	7950	0
315	20240822	151100	618741910	7950	7950	7950	7950	0
316	20240822	151000	618741910	7950	7950	7950	7950	0
317	20240822	150900	618741910	7950	7950	7950	7950	275
318	20240822	150800	616555660	7950	7950	7950	7950	4
319	20240822	150700	616523860	7950	7950	7960	7950	88
320	20240822	150600	615824010	7960	7960	7960	7960	60
321	20240822	150500	615346410	7960	7960	7960	7960	1
322	20240822	150400	615338450	7960	7970	7970	7960	15
323	20240822	150300	615219040	7960	7960	7960	7960	126
324	20240822	150200	614216080	7960	7960	7960	7960	120
325	20240822	150100	613260880	7970	7970	7970	7970	0
326	20240822	150000	613260880	7970	7970	7970	7970	37
327	20240822	145900	612965990	7970	7970	7970	7970	0
328	20240822	145800	612965990	7970	7970	7970	7970	0
329	20240822	145700	612965990	7970	7970	7970	7970	0
330	20240822	145600	612965990	7970	7970	7970	7970	561
331	20240822	145500	608494820	7970	7970	7970	7970	300
332	20240822	145400	606103820	7970	7970	7970	7970	0
333	20240822	145300	606103820	7970	7970	7970	7970	0
334	20240822	145200	606103820	7970	7970	7970	7970	200
335	20240822	145100	604509820	7970	7980	7980	7970	68
336	20240822	145000	603967840	7980	7980	7980	7980	1
337	20240822	144900	603959860	7970	7980	7980	7970	96
338	20240822	144800	603194250	7980	7980	7980	7980	0
339	20240822	144700	603194250	7980	7980	7980	7980	0
340	20240822	144600	603194250	7980	7980	7980	7980	0
341	20240822	144500	603194250	7980	7980	7980	7980	0
342	20240822	144400	603194250	7980	7980	7980	7980	0
343	20240822	144300	603194250	7980	7980	7980	7980	0
344	20240822	144200	603194250	7980	7980	7980	7980	1
345	20240822	144100	603186270	7980	7970	7980	7970	531
346	20240822	144000	598950890	7970	7970	7970	7970	0
347	20240822	143900	598950890	7970	7970	7970	7970	0
348	20240822	143800	598950890	7970	7970	7970	7970	0
349	20240822	143700	598950890	7970	7960	7970	7960	406
350	20240822	143600	595715200	7960	7960	7970	7960	804
351	20240822	143500	589315190	7970	7970	7970	7970	0
352	20240822	143400	589315190	7970	7970	7970	7970	3
353	20240822	143300	589291280	7980	7980	7980	7980	1
354	20240822	143200	589283300	7970	7970	7970	7970	0
355	20240822	143100	589283300	7970	7970	7970	7970	0
356	20240822	143000	589283300	7970	7970	7970	7970	123
357	20240822	142900	588302990	7970	7970	7970	7970	208
358	20240822	142800	586645230	7980	7980	7980	7980	11
359	20240822	142700	586557450	7970	7970	7970	7970	493
360	20240822	142600	582628240	7960	7960	7960	7960	0
361	20240822	142500	582628240	7960	7960	7960	7960	0
362	20240822	142400	582628240	7960	7960	7960	7960	9
363	20240822	142300	582556600	7960	7960	7960	7960	250
364	20240822	142200	580566600	7960	7960	7960	7960	78
365	20240822	142100	579945720	7970	7970	7970	7970	0
366	20240822	142000	579945720	7970	7970	7970	7970	15
367	20240822	141900	579826170	7970	7970	7970	7970	0
368	20240822	141800	579826170	7970	7970	7970	7970	1
369	20240822	141700	579818200	7960	7960	7960	7960	0
370	20240822	141600	579818200	7960	7950	7960	7950	115
371	20240822	141500	578903040	7950	7950	7950	7950	0
372	20240822	141400	578903040	7950	7950	7950	7950	0
373	20240822	141300	578903040	7950	7950	7950	7950	0
374	20240822	141200	578903040	7950	7950	7950	7950	0
375	20240822	141100	578903040	7950	7950	7950	7950	0
376	20240822	141000	578903040	7950	7950	7950	7950	50
377	20240822	140900	578505540	7950	7950	7950	7950	50
378	20240822	140800	578108040	7950	7950	7950	7950	0
379	20240822	140700	578108040	7950	7950	7950	7950	60
380	20240822	140600	577631040	7950	7950	7950	7950	0
381	20240822	140500	577631040	7950	7950	7950	7950	0
382	20240822	140400	577631040	7950	7950	7950	7950	0
383	20240822	140300	577631040	7950	7950	7950	7950	0
384	20240822	140200	577631040	7950	7950	7950	7950	443
385	20240822	140100	574109190	7950	7950	7950	7950	0
386	20240822	140000	574109190	7950	7950	7950	7950	165
387	20240822	135900	572797440	7950	7960	7960	7950	134
388	20240822	135800	571730980	7970	7970	7970	7970	0
389	20240822	135700	571730980	7970	7970	7970	7970	0
390	20240822	135600	571730980	7970	7970	7970	7970	0
391	20240822	135500	571730980	7970	7970	7970	7970	0
392	20240822	135400	571730980	7970	7960	7970	7960	56
393	20240822	135300	571285210	7970	7970	7970	7970	209
394	20240822	135200	569619480	7970	7970	7970	7970	500
395	20240822	135100	565634480	7970	7970	7970	7970	70
396	20240822	135000	565076580	7970	7970	7970	7970	0
397	20240822	134900	565076580	7970	7970	7970	7970	0
398	20240822	134800	565076580	7970	7970	7970	7970	18
399	20240822	134700	564933120	7960	7960	7960	7960	0
400	20240822	134600	564933120	7960	7980	7980	7960	235
401	20240822	134500	563059310	7960	7970	7970	7960	122
402	20240822	134400	562087080	7970	7970	7970	7970	0
403	20240822	134300	562087080	7970	7970	7970	7970	0
404	20240822	134200	562087080	7970	7970	7970	7970	0
405	20240822	134100	562087080	7970	7970	7970	7970	143
406	20240822	134000	560947370	7970	7970	7970	7970	50
407	20240822	133900	560548870	7960	7960	7960	7960	0
408	20240822	133800	560548870	7960	7960	7960	7960	0
409	20240822	133700	560548870	7960	7960	7960	7960	0
410	20240822	133600	560548870	7960	7960	7960	7960	0
411	20240822	133500	560548870	7960	7960	7960	7960	0
412	20240822	133400	560548870	7960	7960	7960	7960	0
413	20240822	133300	560548870	7960	7960	7960	7960	6
414	20240822	133200	560501110	7960	7960	7960	7960	25
415	20240822	133100	560302110	7970	7970	7970	7970	22
416	20240822	133000	560126770	7970	7970	7970	7970	0
417	20240822	132900	560126770	7970	7970	7970	7970	0
418	20240822	132800	560126770	7970	7970	7970	7970	0
419	20240822	132700	560126770	7970	7970	7970	7970	0
420	20240822	132600	560126770	7970	7950	7970	7950	691
421	20240822	132500	554633290	7950	7970	7970	7950	256
422	20240822	132400	552597110	7970	7970	7970	7970	0
423	20240822	132300	552597110	7970	7970	7970	7970	0
424	20240822	132200	552597110	7970	7970	7970	7970	0
425	20240822	132100	552597110	7970	7970	7970	7970	1
426	20240822	132000	552589140	7980	7980	7980	7980	0
427	20240822	131900	552589140	7980	7980	7980	7980	0
428	20240822	131800	552589140	7980	7980	7980	7980	26
429	20240822	131700	552381660	7980	7980	7980	7980	0
430	20240822	131600	552381660	7980	7970	7980	7970	429
431	20240822	131500	548960890	7970	7970	7970	7970	0
432	20240822	131400	548960890	7970	7970	7970	7970	1
433	20240822	131300	548952920	7970	7970	7970	7970	0
434	20240822	131200	548952920	7970	7970	7970	7970	0
435	20240822	131100	548952920	7970	7970	7970	7970	1
436	20240822	131000	548944950	7960	7960	7960	7960	37
437	20240822	130900	548650430	7960	7960	7960	7960	2
438	20240822	130800	548634510	7960	7960	7960	7960	0
439	20240822	130700	548634510	7960	7950	7960	7950	34
440	20240822	130600	548364200	7950	7950	7950	7950	0
441	20240822	130500	548364200	7950	7950	7950	7950	0
442	20240822	130400	548364200	7950	7950	7950	7950	0
443	20240822	130300	548364200	7950	7950	7950	7950	138
444	20240822	130200	547267100	7950	7950	7950	7950	0
445	20240822	130100	547267100	7950	7950	7950	7950	36
446	20240822	130000	546980900	7950	7950	7950	7950	0
447	20240822	125900	546980900	7950	7950	7950	7950	0
448	20240822	125800	546980900	7950	7950	7950	7950	0
449	20240822	125700	546980900	7950	7950	7950	7950	300
450	20240822	125600	544595900	7950	7950	7950	7950	0
451	20240822	125500	544595900	7950	7950	7950	7950	0
452	20240822	125400	544595900	7950	7950	7950	7950	0
453	20240822	125300	544595900	7950	7950	7950	7950	6
454	20240822	125200	544548200	7940	7940	7940	7940	55
455	20240822	125100	544111500	7940	7940	7940	7940	10
456	20240822	125000	544032100	7940	7940	7940	7940	50
457	20240822	124900	543635100	7940	7940	7940	7940	0
458	20240822	124800	543635100	7940	7940	7940	7940	123
459	20240822	124700	542658480	7940	7940	7940	7940	2
460	20240822	124600	542642600	7940	7950	7950	7940	1423
461	20240822	124500	531332210	7940	7940	7940	7940	0
462	20240822	124400	531332210	7940	7940	7940	7940	174
463	20240822	124300	529950650	7940	7950	7950	7940	198
464	20240822	124200	528378200	7940	7940	7940	7940	524
465	20240822	124100	524217640	7940	7980	7980	7930	2081
466	20240822	124000	507691540	7980	7980	7980	7980	0
467	20240822	123900	507691540	7980	7980	7980	7980	0
468	20240822	123800	507691540	7980	7980	7980	7980	0
469	20240822	123700	507691540	7980	7980	7980	7980	0
470	20240822	123600	507691540	7980	7980	7980	7980	437
471	20240822	123500	504204280	7980	7980	7980	7980	9
472	20240822	123400	504132460	7980	7980	7980	7980	0
473	20240822	123300	504132460	7980	7980	7980	7980	0
474	20240822	123200	504132460	7980	7960	7980	7960	6
475	20240822	123100	504084660	7970	7960	7970	7960	39
476	20240822	123000	503774200	7960	7960	7960	7960	20
477	20240822	122900	503615000	7960	7960	7960	7960	47
478	20240822	122800	503240880	7960	7960	7960	7960	66
479	20240822	122700	502715520	7940	7940	7940	7940	80
480	20240822	122600	502080320	7940	7940	7940	7940	665
481	20240822	122500	496800220	7950	7960	7960	7950	241
482	20240822	122400	494883930	7960	7960	7960	7960	5
483	20240822	122300	494844130	7960	7960	7960	7960	1
484	20240822	122200	494836170	7960	7970	7970	7960	687
485	20240822	122100	489367610	7970	7970	7970	7970	0
486	20240822	122000	489367610	7970	7970	7970	7970	0
487	20240822	121900	489367610	7970	7970	7970	7970	100
488	20240822	121800	488570610	7960	7960	7960	7960	0
489	20240822	121700	488570610	7960	7960	7960	7960	1
490	20240822	121600	488562650	7970	7970	7970	7970	196
491	20240822	121500	487000530	7980	7980	7980	7980	0
492	20240822	121400	487000530	7980	7980	7980	7980	8
493	20240822	121300	486936690	7970	7970	7970	7970	3
494	20240822	121200	486912780	7980	7980	7980	7980	0
495	20240822	121100	486912780	7980	7980	7980	7980	220
496	20240822	121000	485157180	7990	7990	7990	7990	13
497	20240822	120900	485053310	7990	7990	7990	7990	0
498	20240822	120800	485053310	7990	7990	7990	7990	0
499	20240822	120700	485053310	7990	7990	7990	7990	0
500	20240822	120600	485053310	7990	7990	7990	7990	0
501	20240822	120500	485053310	7990	7990	7990	7990	1
502	20240822	120400	485045320	7990	7990	7990	7990	0
503	20240822	120300	485045320	7990	7990	7990	7990	0
504	20240822	120200	485045320	7990	7990	7990	7990	0
505	20240822	120100	485045320	7990	7990	7990	7990	99
506	20240822	120000	484254310	7970	7970	7970	7970	0
507	20240822	115900	484254310	7970	7970	7970	7970	0
508	20240822	115800	484254310	7970	7970	7970	7970	0
509	20240822	115700	484254310	7970	7970	7970	7970	0
510	20240822	115600	484254310	7970	7970	7970	7970	0
511	20240822	115500	484254310	7970	7970	7970	7970	100
512	20240822	115400	483457310	7970	7970	7970	7970	0
513	20240822	115300	483457310	7970	7970	7970	7970	89
514	20240822	115200	482747980	7970	7970	7970	7970	0
515	20240822	115100	482747980	7970	7970	7970	7970	0
516	20240822	115000	482747980	7970	7980	7980	7970	129
517	20240822	114900	481719370	7980	7980	7980	7980	237
518	20240822	114800	479828110	7970	7970	7970	7970	0
519	20240822	114700	479828110	7970	7970	7970	7970	0
520	20240822	114600	479828110	7970	7970	7970	7970	0
521	20240822	114500	479828110	7970	7970	7970	7970	0
522	20240822	114400	479828110	7970	7970	7970	7970	0
523	20240822	114300	479828110	7970	7970	7970	7970	0
524	20240822	114200	479828110	7970	7980	7990	7970	60
525	20240822	114100	479349260	7970	7980	7980	7970	52
526	20240822	114000	478934720	7980	7980	7980	7980	28
527	20240822	113900	478711280	7980	7980	7980	7980	13
528	20240822	113800	478607540	7980	7980	7980	7980	60
529	20240822	113700	478128740	7980	7970	7980	7970	122
530	20240822	113600	477156200	7970	7970	7970	7970	5
531	20240822	113500	477116350	7960	7960	7960	7960	3
532	20240822	113400	477092470	7960	7960	7960	7960	50
533	20240822	113300	476694470	7960	7960	7960	7960	0
534	20240822	113200	476694470	7960	7950	7960	7950	33
535	20240822	113100	476431840	7960	7950	7960	7950	998
536	20240822	113000	468497640	7960	7940	7960	7940	204
537	20240822	112900	466874860	7940	7940	7940	7940	50
538	20240822	112800	466477860	7940	7940	7940	7940	1
539	20240822	112700	466469920	7940	7940	7940	7940	250
540	20240822	112600	464484920	7940	7940	7940	7940	190
541	20240822	112500	462976320	7930	7950	7950	7930	580
542	20240822	112400	458369140	7950	7950	7950	7950	0
543	20240822	112300	458369140	7950	7950	7950	7950	50
544	20240822	112200	457971640	7950	7950	7950	7950	0
545	20240822	112100	457971640	7950	7950	7950	7950	341
546	20240822	112000	455260690	7950	7950	7950	7950	690
547	20240822	111900	449775190	7950	7960	7960	7950	1205
548	20240822	111800	440184890	7960	7970	7970	7960	2973
549	20240822	111700	416508730	7970	7980	7980	7970	182
550	20240822	111600	415057690	7980	7980	7980	7980	20
551	20240822	111500	414898090	7980	7980	7980	7980	176
552	20240822	111400	413493610	7990	7990	7990	7990	10
553	20240822	111300	413413710	7990	7990	7990	7990	0
554	20240822	111200	413413710	7990	7990	7990	7990	40
555	20240822	111100	413094110	7980	7980	7980	7980	67
556	20240822	111000	412559450	7970	7970	7970	7960	116
557	20240822	110900	411634990	7970	8000	8000	7970	6381
558	20240822	110800	360692360	8000	8000	8000	8000	1308
559	20240822	110700	350228360	8010	8010	8010	8010	15
560	20240822	110600	350108210	8010	8010	8010	8010	0
561	20240822	110500	350108210	8010	8010	8010	8010	214
562	20240822	110400	348394070	8010	8010	8010	8010	31
563	20240822	110300	348145760	8010	8020	8020	8010	414
564	20240822	110200	344827890	8020	8020	8020	8020	0
565	20240822	110100	344827890	8020	8020	8020	8020	29
566	20240822	110000	344595310	8020	8020	8020	8020	0
567	20240822	105900	344595310	8020	8020	8020	8020	56
568	20240822	105800	344146190	8010	8010	8010	8010	0
569	20240822	105700	344146190	8010	8010	8010	8010	0
570	20240822	105600	344146190	8010	8010	8010	8010	50
571	20240822	105500	343745690	8010	8010	8010	8010	29
572	20240822	105400	343513400	8010	8020	8020	8010	2
573	20240822	105300	343497370	8020	8020	8020	8020	70
574	20240822	105200	342935970	8020	8020	8020	8020	0
575	20240822	105100	342935970	8020	8020	8020	8020	4
576	20240822	105000	342903890	8010	8010	8010	8010	0
577	20240822	104900	342903890	8010	8010	8010	8010	2
578	20240822	104800	342887870	8020	8020	8020	8020	2
579	20240822	104700	342871830	8020	8020	8020	8020	0
580	20240822	104600	342871830	8020	8020	8020	8020	0
581	20240822	104500	342871830	8020	8020	8020	8020	0
582	20240822	104400	342871830	8020	8030	8030	8020	262
583	20240822	104300	340770090	8040	8040	8040	8040	0
584	20240822	104200	340770090	8040	8040	8040	8040	76
585	20240822	104100	340159050	8040	8030	8040	8030	154
586	20240822	104000	338922110	8030	8030	8030	8030	36
587	20240822	103900	338633030	8030	8030	8030	8030	1
588	20240822	103800	338625000	8040	8040	8040	8040	0
589	20240822	103700	338625000	8040	8040	8040	8040	0
590	20240822	103600	338625000	8040	8030	8040	8030	249
591	20240822	103500	336623070	8030	8030	8030	8030	472
592	20240822	103400	332832910	8040	8010	8050	8010	464
593	20240822	103300	329109200	8000	8000	8000	8000	0
594	20240822	103200	329109200	8000	8020	8020	8000	416
595	20240822	103100	325777760	8020	8010	8020	8010	96
596	20240822	103000	325008040	8010	8010	8010	8010	36
597	20240822	102900	324719680	8020	8020	8020	8020	257
598	20240822	102800	322658540	8010	8010	8010	8010	230
599	20240822	102700	320816240	8010	8010	8010	8010	115
600	20240822	102600	319895090	8010	8010	8010	8010	4
601	20240822	102500	319863050	8010	8010	8010	8010	31
602	20240822	102400	319614740	8010	8010	8010	8010	1
603	20240822	102300	319606730	8010	8010	8010	8010	0
604	20240822	102200	319606730	8010	8010	8010	8010	10
605	20240822	102100	319526630	8010	8010	8010	8010	0
606	20240822	102000	319526630	8010	8010	8010	8010	373
607	20240822	101900	316538900	8010	8010	8010	8010	8
608	20240822	101800	316474820	8010	8010	8010	8010	0
609	20240822	101700	316474820	8010	8010	8010	8010	0
610	20240822	101600	316474820	8010	8010	8010	8010	0
611	20240822	101500	316474820	8010	7990	8010	7990	442
612	20240822	101400	312942400	7990	7990	7990	7990	0
613	20240822	101300	312942400	7990	7990	7990	7990	165
614	20240822	101200	311624050	7990	8010	8010	7990	327
615	20240822	101100	309008800	8010	8020	8020	8010	47
616	20240822	101000	308632270	8020	8020	8020	8020	11
617	20240822	100900	308544050	8020	8020	8020	8020	111
618	20240822	100800	307653830	8030	8030	8030	8030	6
619	20240822	100700	307605650	8030	8030	8030	8030	5
620	20240822	100600	307565500	8030	8040	8040	8030	131
621	20240822	100500	306512310	8050	8060	8060	8050	131
622	20240822	100400	305457750	8050	8050	8050	8050	51
623	20240822	100300	305047200	8040	8030	8040	8030	177
624	20240822	100200	303624880	8020	8020	8020	8020	114
625	20240822	100100	302710600	8020	8010	8020	8010	535
626	20240822	100000	298423770	8010	8010	8010	8010	100
627	20240822	095900	297622770	8010	8000	8010	8000	517
628	20240822	095800	293481700	7990	8000	8000	7990	193
629	20240822	095700	291937890	8000	8000	8000	8000	0
630	20240822	095600	291937890	8000	8000	8000	8000	300
631	20240822	095500	289537890	8000	8000	8000	8000	0
632	20240822	095400	289537890	8000	8000	8000	8000	0
633	20240822	095300	289537890	8000	8000	8000	8000	0
634	20240822	095200	289537890	8000	8000	8000	8000	151
635	20240822	095100	288329890	8010	8010	8010	8010	3
636	20240822	095000	288305860	8010	8010	8010	8010	1
637	20240822	094900	288297850	8010	8010	8010	8010	10
638	20240822	094800	288217750	8010	8010	8010	8010	0
639	20240822	094700	288217750	8010	8010	8010	8010	9
640	20240822	094600	288145660	8010	8000	8010	8000	138
641	20240822	094500	287041360	8000	7990	8000	7980	1614
642	20240822	094400	274153170	7990	7990	7990	7990	219
643	20240822	094300	272403360	8000	8010	8010	8000	2649
644	20240822	094200	251206330	8010	8020	8020	8010	70
645	20240822	094100	250645220	8020	8030	8030	8020	112
646	20240822	094000	249745880	8030	8030	8030	8030	36
647	20240822	093900	249456800	8030	8030	8030	8030	0
648	20240822	093800	249456800	8030	8010	8030	8010	793
649	20240822	093700	243089050	8030	8030	8030	8030	21
650	20240822	093600	242920420	8030	8050	8060	8000	2736
651	20240822	093500	220976710	8060	8050	8060	8050	228
652	20240822	093400	219141190	8070	8070	8110	8050	428
653	20240822	093300	215695510	8070	8100	8100	8060	3009
654	20240822	093200	191352690	8110	8110	8110	8110	316
655	20240822	093100	188789930	8130	8130	8130	8130	0
656	20240822	093000	188789930	8130	8100	8140	8100	201
657	20240822	092900	187156030	8110	8100	8110	8100	357
658	20240822	092800	184263930	8110	8140	8140	8110	1274
659	20240822	092700	173917590	8140	8150	8150	8140	6
660	20240822	092600	173868740	8140	8140	8140	8140	242
661	20240822	092500	171898860	8150	8140	8150	8140	223
662	20240822	092400	170082150	8150	8140	8150	8140	520
663	20240822	092300	165848850	8140	8150	8150	8140	118
664	20240822	092200	164887220	8150	8170	8170	8150	116
665	20240822	092100	163939720	8170	8180	8180	8170	171
666	20240822	092000	162542380	8180	8150	8180	8130	1942
667	20240822	091900	146679510	8150	8140	8150	8140	374
668	20240822	091800	143633420	8150	8150	8150	8150	0
669	20240822	091700	143633420	8150	8140	8150	8140	98
670	20240822	091600	142835200	8150	8150	8150	8150	1
671	20240822	091500	142827050	8150	8130	8170	8130	656
672	20240822	091400	137478990	8130	8170	8170	8130	1857
673	20240822	091300	122368380	8180	8160	8180	8150	459
674	20240822	091200	118624680	8190	8180	8190	8170	959
675	20240822	091100	110777470	8180	8120	8190	8120	2926
676	20240822	091000	86938050	8110	8110	8110	8110	1352
677	20240822	090900	75973330	8120	8120	8120	8120	1135
678	20240822	090800	66757130	8130	8140	8140	8130	676
679	20240822	090700	61260550	8130	8150	8150	8130	1619
680	20240822	090600	48097510	8140	8150	8150	8130	286
681	20240822	090500	45769220	8150	8130	8150	8130	1022
682	20240822	090400	37453090	8130	8130	8140	8130	178
683	20240822	090300	36005940	8130	8160	8160	8130	1341
684	20240822	090200	25083700	8170	8170	8170	8170	254
685	20240822	090100	23008520	8170	8170	8170	8150	1234
686	20240822	090000	12932890	8170	8130	8170	8130	1590