KissMeData/048470/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	192800	242679040	4165	4165	4165	4165	3976
3	20240823	192700	242679040	4165	4165	4165	4165	0
4	20240823	192600	242679040	4165	4165	4165	4165	0
5	20240823	192500	242679040	4165	4165	4165	4165	0
6	20240823	192400	242679040	4165	4165	4165	4165	0
7	20240823	192300	242679040	4165	4165	4165	4165	0
8	20240823	192200	242679040	4165	4165	4165	4165	0
9	20240823	192100	242679040	4165	4165	4165	4165	0
10	20240823	192000	242679040	4165	4165	4165	4165	0
11	20240823	191900	242679040	4165	4165	4165	4165	0
12	20240823	191800	242679040	4165	4165	4165	4165	0
13	20240823	191700	242679040	4165	4165	4165	4165	0
14	20240823	191600	242679040	4165	4165	4165	4165	0
15	20240823	191500	242679040	4165	4165	4165	4165	0
16	20240823	191400	242679040	4165	4165	4165	4165	0
17	20240823	191300	242679040	4165	4165	4165	4165	0
18	20240823	191200	242679040	4165	4165	4165	4165	0
19	20240823	191100	242679040	4165	4165	4165	4165	0
20	20240823	191000	242679040	4165	4165	4165	4165	0
21	20240823	190900	242679040	4165	4165	4165	4165	0
22	20240823	190800	242679040	4165	4165	4165	4165	0
23	20240823	190700	242679040	4165	4165	4165	4165	0
24	20240823	190600	242679040	4165	4165	4165	4165	0
25	20240823	190500	242679040	4165	4165	4165	4165	0
26	20240823	190400	242679040	4165	4165	4165	4165	0
27	20240823	190300	242679040	4165	4165	4165	4165	0
28	20240823	190200	242679040	4165	4165	4165	4165	0
29	20240823	190100	242679040	4165	4165	4165	4165	0
30	20240823	190000	242679040	4165	4165	4165	4165	0
31	20240823	185900	242679040	4165	4165	4165	4165	0
32	20240823	185800	242679040	4165	4165	4165	4165	3976
33	20240823	185700	242679040	4165	4165	4165	4165	0
34	20240823	185600	242679040	4165	4165	4165	4165	0
35	20240823	185500	242679040	4165	4165	4165	4165	0
36	20240823	185400	242679040	4165	4165	4165	4165	0
37	20240823	185300	242679040	4165	4165	4165	4165	0
38	20240823	185200	242679040	4165	4165	4165	4165	0
39	20240823	185100	242679040	4165	4165	4165	4165	0
40	20240823	185000	242679040	4165	4165	4165	4165	0
41	20240823	184900	242679040	4165	4165	4165	4165	0
42	20240823	184800	242679040	4165	4165	4165	4165	0
43	20240823	184700	242679040	4165	4165	4165	4165	0
44	20240823	184600	242679040	4165	4165	4165	4165	0
45	20240823	184500	242679040	4165	4165	4165	4165	0
46	20240823	184400	242679040	4165	4165	4165	4165	0
47	20240823	184300	242679040	4165	4165	4165	4165	0
48	20240823	184200	242679040	4165	4165	4165	4165	0
49	20240823	184100	242679040	4165	4165	4165	4165	0
50	20240823	184000	242679040	4165	4165	4165	4165	0
51	20240823	183900	242679040	4165	4165	4165	4165	0
52	20240823	183800	242679040	4165	4165	4165	4165	0
53	20240823	183700	242679040	4165	4165	4165	4165	0
54	20240823	183600	242679040	4165	4165	4165	4165	0
55	20240823	183500	242679040	4165	4165	4165	4165	0
56	20240823	183400	242679040	4165	4165	4165	4165	0
57	20240823	183300	242679040	4165	4165	4165	4165	0
58	20240823	183200	242679040	4165	4165	4165	4165	0
59	20240823	183100	242679040	4165	4165	4165	4165	0
60	20240823	183000	242679040	4165	4165	4165	4165	0
61	20240823	182900	242679040	4165	4165	4165	4165	0
62	20240823	182800	242679040	4165	4165	4165	4165	3976
63	20240823	182700	242679040	4165	4165	4165	4165	0
64	20240823	182600	242679040	4165	4165	4165	4165	0
65	20240823	182500	242679040	4165	4165	4165	4165	0
66	20240823	182400	242679040	4165	4165	4165	4165	0
67	20240823	182300	242679040	4165	4165	4165	4165	0
68	20240823	182200	242679040	4165	4165	4165	4165	0
69	20240823	182100	242679040	4165	4165	4165	4165	0
70	20240823	182000	242679040	4165	4165	4165	4165	0
71	20240823	181900	242679040	4165	4165	4165	4165	0
72	20240823	181800	242679040	4165	4165	4165	4165	0
73	20240823	181700	242679040	4165	4165	4165	4165	0
74	20240823	181600	242679040	4165	4165	4165	4165	0
75	20240823	181500	242679040	4165	4165	4165	4165	0
76	20240823	181400	242679040	4165	4165	4165	4165	0
77	20240823	181300	242679040	4165	4165	4165	4165	0
78	20240823	181200	242679040	4165	4165	4165	4165	0
79	20240823	181100	242679040	4165	4165	4165	4165	0
80	20240823	181000	242679040	4165	4165	4165	4165	0
81	20240823	180900	242679040	4165	4165	4165	4165	0
82	20240823	180800	242679040	4165	4165	4165	4165	0
83	20240823	180700	242679040	4165	4165	4165	4165	0
84	20240823	180600	242679040	4165	4165	4165	4165	0
85	20240823	180500	242679040	4165	4165	4165	4165	0
86	20240823	180400	242679040	4165	4165	4165	4165	0
87	20240823	180300	242679040	4165	4165	4165	4165	0
88	20240823	180200	242679040	4165	4165	4165	4165	0
89	20240823	180100	242679040	4165	4165	4165	4165	0
90	20240823	180000	242679040	4165	4165	4165	4165	0
91	20240823	175900	242679040	4165	4165	4165	4165	0
92	20240823	175800	242679040	4165	4165	4165	4165	3976
93	20240823	175700	242679040	4165	4165	4165	4165	0
94	20240823	175600	242679040	4165	4165	4165	4165	0
95	20240823	175500	242679040	4165	4165	4165	4165	0
96	20240823	175400	242679040	4165	4165	4165	4165	0
97	20240823	175300	242679040	4165	4165	4165	4165	0
98	20240823	175200	242679040	4165	4165	4165	4165	0
99	20240823	175100	242679040	4165	4165	4165	4165	0
100	20240823	175000	242679040	4165	4165	4165	4165	0
101	20240823	174900	242679040	4165	4165	4165	4165	0
102	20240823	174800	242679040	4165	4165	4165	4165	0
103	20240823	174700	242679040	4165	4165	4165	4165	0
104	20240823	174600	242679040	4165	4165	4165	4165	0
105	20240823	174500	242679040	4165	4165	4165	4165	0
106	20240823	174400	242679040	4165	4165	4165	4165	0
107	20240823	174300	242679040	4165	4165	4165	4165	0
108	20240823	174200	242679040	4165	4165	4165	4165	0
109	20240823	174100	242679040	4165	4165	4165	4165	0
110	20240823	174000	242679040	4165	4165	4165	4165	0
111	20240823	173900	242679040	4165	4165	4165	4165	0
112	20240823	173800	242679040	4165	4165	4165	4165	0
113	20240823	173700	242679040	4165	4165	4165	4165	0
114	20240823	173600	242679040	4165	4165	4165	4165	0
115	20240823	173500	242679040	4165	4165	4165	4165	0
116	20240823	173400	242679040	4165	4165	4165	4165	0
117	20240823	173300	242679040	4165	4165	4165	4165	0
118	20240823	173200	242679040	4165	4165	4165	4165	0
119	20240823	173100	242679040	4165	4165	4165	4165	0
120	20240823	173000	242679040	4165	4165	4165	4165	0
121	20240823	172900	242679040	4165	4165	4165	4165	0
122	20240823	172800	242679040	4165	4165	4165	4165	3976
123	20240823	172700	242679040	4165	4165	4165	4165	0
124	20240823	172600	242679040	4165	4165	4165	4165	0
125	20240823	172500	242679040	4165	4165	4165	4165	0
126	20240823	172400	242679040	4165	4165	4165	4165	0
127	20240823	172300	242679040	4165	4165	4165	4165	0
128	20240823	172200	242679040	4165	4165	4165	4165	0
129	20240823	172100	242679040	4165	4165	4165	4165	0
130	20240823	172000	242679040	4165	4165	4165	4165	0
131	20240823	171900	242679040	4165	4165	4165	4165	0
132	20240823	171800	242679040	4165	4165	4165	4165	0
133	20240823	171700	242679040	4165	4165	4165	4165	0
134	20240823	171600	242679040	4165	4165	4165	4165	0
135	20240823	171500	242679040	4165	4165	4165	4165	0
136	20240823	171400	242679040	4165	4165	4165	4165	0
137	20240823	171300	242679040	4165	4165	4165	4165	0
138	20240823	171200	242679040	4165	4165	4165	4165	0
139	20240823	171100	242679040	4165	4165	4165	4165	0
140	20240823	171000	242679040	4165	4165	4165	4165	0
141	20240823	170900	242679040	4165	4165	4165	4165	0
142	20240823	170800	242679040	4165	4165	4165	4165	0
143	20240823	170700	242679040	4165	4165	4165	4165	0
144	20240823	170600	242679040	4165	4165	4165	4165	0
145	20240823	170500	242679040	4165	4165	4165	4165	0
146	20240823	170400	242679040	4165	4165	4165	4165	0
147	20240823	170300	242679040	4165	4165	4165	4165	0
148	20240823	170200	242679040	4165	4165	4165	4165	0
149	20240823	170100	242679040	4165	4165	4165	4165	0
150	20240823	170000	242679040	4165	4165	4165	4165	0
151	20240823	165900	242679040	4165	4165	4165	4165	0
152	20240823	165800	242679040	4165	4165	4165	4165	3976
153	20240823	165700	242679040	4165	4165	4165	4165	0
154	20240823	165600	242679040	4165	4165	4165	4165	0
155	20240823	165500	242679040	4165	4165	4165	4165	0
156	20240823	165400	242679040	4165	4165	4165	4165	0
157	20240823	165300	242679040	4165	4165	4165	4165	0
158	20240823	165200	242679040	4165	4165	4165	4165	0
159	20240823	165100	242679040	4165	4165	4165	4165	0
160	20240823	165000	242679040	4165	4165	4165	4165	0
161	20240823	164900	242679040	4165	4165	4165	4165	0
162	20240823	164800	242679040	4165	4165	4165	4165	0
163	20240823	164700	242679040	4165	4165	4165	4165	0
164	20240823	164600	242679040	4165	4165	4165	4165	0
165	20240823	164500	242679040	4165	4165	4165	4165	0
166	20240823	164400	242679040	4165	4165	4165	4165	0
167	20240823	164300	242679040	4165	4165	4165	4165	0
168	20240823	164200	242679040	4165	4165	4165	4165	0
169	20240823	164100	242679040	4165	4165	4165	4165	0
170	20240823	164000	242679040	4165	4165	4165	4165	0
171	20240823	163900	242679040	4165	4165	4165	4165	0
172	20240823	163800	242679040	4165	4165	4165	4165	0
173	20240823	163700	242679040	4165	4165	4165	4165	0
174	20240823	163600	242679040	4165	4165	4165	4165	0
175	20240823	163500	242679040	4165	4165	4165	4165	0
176	20240823	163400	242679040	4165	4165	4165	4165	0
177	20240823	163300	242679040	4165	4165	4165	4165	0
178	20240823	163200	242679040	4165	4165	4165	4165	0
179	20240823	163100	242679040	4165	4165	4165	4165	0
180	20240823	163000	242679040	4165	4165	4165	4165	0
181	20240823	162900	242679040	4165	4165	4165	4165	0
182	20240823	162800	242679040	4165	4165	4165	4165	3976
183	20240823	162700	242679040	4165	4165	4165	4165	0
184	20240823	162600	242679040	4165	4165	4165	4165	0
185	20240823	162500	242679040	4165	4165	4165	4165	0
186	20240823	162400	242679040	4165	4165	4165	4165	0
187	20240823	162300	242679040	4165	4165	4165	4165	0
188	20240823	162200	242679040	4165	4165	4165	4165	0
189	20240823	162100	242679040	4165	4165	4165	4165	0
190	20240823	162000	242679040	4165	4165	4165	4165	0
191	20240823	161900	242679040	4165	4165	4165	4165	0
192	20240823	161800	242679040	4165	4165	4165	4165	0
193	20240823	161700	242679040	4165	4165	4165	4165	0
194	20240823	161600	242679040	4165	4165	4165	4165	0
195	20240823	161500	242679040	4165	4165	4165	4165	0
196	20240823	161400	242679040	4165	4165	4165	4165	0
197	20240823	161300	242679040	4165	4165	4165	4165	0
198	20240823	161200	242679040	4165	4165	4165	4165	0
199	20240823	161100	242679040	4165	4165	4165	4165	0
200	20240823	161000	242679040	4165	4165	4165	4165	0
201	20240823	160900	242679040	4165	4165	4165	4165	0
202	20240823	160800	242679040	4165	4165	4165	4165	0
203	20240823	160700	242679040	4165	4165	4165	4165	0
204	20240823	160600	242679040	4165	4165	4165	4165	0
205	20240823	160500	242679040	4165	4165	4165	4165	0
206	20240823	160400	242679040	4165	4165	4165	4165	0
207	20240823	160300	242679040	4165	4165	4165	4165	0
208	20240823	160200	242679040	4165	4165	4165	4165	0
209	20240823	160100	242679040	4165	4165	4165	4165	0
210	20240823	160000	242679040	4165	4165	4165	4165	0
211	20240823	155900	242679040	4165	4165	4165	4165	0
212	20240823	155800	242679040	4165	4165	4165	4165	3976
213	20240823	155700	242679040	4165	4165	4165	4165	0
214	20240823	155600	242679040	4165	4165	4165	4165	0
215	20240823	155500	242679040	4165	4165	4165	4165	0
216	20240823	155400	242679040	4165	4165	4165	4165	0
217	20240823	155300	242679040	4165	4165	4165	4165	0
218	20240823	155200	242679040	4165	4165	4165	4165	0
219	20240823	155100	242679040	4165	4165	4165	4165	0
220	20240823	155000	242679040	4165	4165	4165	4165	0
221	20240823	154900	242679040	4165	4165	4165	4165	0
222	20240823	154800	242679040	4165	4165	4165	4165	0
223	20240823	154700	242679040	4165	4165	4165	4165	0
224	20240823	154600	242679040	4165	4165	4165	4165	0
225	20240823	154500	242679040	4165	4165	4165	4165	0
226	20240823	154400	242679040	4165	4165	4165	4165	0
227	20240823	154300	242679040	4165	4165	4165	4165	0
228	20240823	154200	242679040	4165	4165	4165	4165	0
229	20240823	154100	242679040	4165	4165	4165	4165	0
230	20240823	154000	242679040	4165	4165	4165	4165	0
231	20240823	153900	242679040	4165	4165	4165	4165	0
232	20240823	153800	242679040	4165	4165	4165	4165	0
233	20240823	153700	242679040	4165	4165	4165	4165	0
234	20240823	153600	242679040	4165	4165	4165	4165	0
235	20240823	153500	242679040	4165	4165	4165	4165	0
236	20240823	153400	242679040	4165	4165	4165	4165	0
237	20240823	153300	242679040	4165	4165	4165	4165	0
238	20240823	153200	242679040	4165	4165	4165	4165	0
239	20240823	153100	242679040	4165	4165	4165	4165	0
240	20240823	153000	242679040	4165	4165	4165	4165	3976
241	20240823	152900	226119000	4160	4160	4160	4160	0
242	20240823	152800	226119000	4160	4160	4160	4160	0
243	20240823	152700	226119000	4160	4160	4160	4160	0
244	20240823	152600	226119000	4160	4160	4160	4160	0
245	20240823	152500	226119000	4160	4160	4160	4160	0
246	20240823	152400	226119000	4160	4160	4160	4160	0
247	20240823	152300	226119000	4160	4160	4160	4160	0
248	20240823	152200	226119000	4160	4160	4160	4160	0
249	20240823	152100	226119000	4160	4160	4160	4160	0
250	20240823	152000	226119000	4160	4160	4160	4160	0
251	20240823	151900	226119000	4160	4135	4160	4135	1492
252	20240823	151800	219916410	4135	4135	4135	4135	0
253	20240823	151700	219916410	4135	4135	4135	4135	2
254	20240823	151600	219908140	4145	4145	4145	4145	0
255	20240823	151500	219908140	4145	4145	4145	4145	0
256	20240823	151400	219908140	4145	4145	4145	4145	0
257	20240823	151300	219908140	4145	4145	4145	4145	0
258	20240823	151200	219908140	4145	4145	4145	4145	0
259	20240823	151100	219908140	4145	4145	4145	4145	0
260	20240823	151000	219908140	4145	4145	4145	4145	0
261	20240823	150900	219908140	4145	4145	4145	4145	0
262	20240823	150800	219908140	4145	4145	4145	4145	0
263	20240823	150700	219908140	4145	4145	4145	4145	0
264	20240823	150600	219908140	4145	4145	4145	4145	1
265	20240823	150500	219903995	4125	4125	4125	4125	508
266	20240823	150400	217808495	4125	4125	4125	4125	3
267	20240823	150300	217796120	4145	4145	4145	4145	0
268	20240823	150200	217796120	4145	4145	4145	4145	0
269	20240823	150100	217796120	4145	4145	4145	4145	0
270	20240823	150000	217796120	4145	4145	4145	4145	0
271	20240823	145900	217796120	4145	4145	4145	4145	0
272	20240823	145800	217796120	4145	4145	4145	4145	0
273	20240823	145700	217796120	4145	4145	4145	4145	0
274	20240823	145600	217796120	4145	4145	4145	4145	0
275	20240823	145500	217796120	4145	4145	4145	4145	2
276	20240823	145400	217787830	4120	4135	4135	4120	1519
277	20240823	145300	211517500	4145	4145	4145	4145	0
278	20240823	145200	211517500	4145	4145	4145	4145	0
279	20240823	145100	211517500	4145	4145	4145	4145	0
280	20240823	145000	211517500	4145	4145	4145	4145	0
281	20240823	144900	211517500	4145	4145	4145	4145	0
282	20240823	144800	211517500	4145	4145	4145	4145	0
283	20240823	144700	211517500	4145	4145	4145	4145	0
284	20240823	144600	211517500	4145	4145	4145	4145	0
285	20240823	144500	211517500	4145	4145	4145	4145	1
286	20240823	144400	211513355	4135	4135	4135	4135	0
287	20240823	144300	211513355	4135	4135	4135	4135	255
288	20240823	144200	210458930	4135	4135	4135	4135	0
289	20240823	144100	210458930	4135	4135	4135	4135	0
290	20240823	144000	210458930	4135	4135	4135	4135	0
291	20240823	143900	210458930	4135	4135	4135	4135	0
292	20240823	143800	210458930	4135	4135	4135	4135	0
293	20240823	143700	210458930	4135	4135	4135	4135	0
294	20240823	143600	210458930	4135	4135	4135	4135	0
295	20240823	143500	210458930	4135	4135	4135	4135	0
296	20240823	143400	210458930	4135	4135	4135	4135	1
297	20240823	143300	210454795	4135	4135	4135	4135	0
298	20240823	143200	210454795	4135	4135	4135	4135	0
299	20240823	143100	210454795	4135	4140	4140	4135	489
300	20240823	143000	208430450	4140	4140	4140	4140	0
301	20240823	142900	208430450	4140	4140	4140	4140	0
302	20240823	142800	208430450	4140	4140	4140	4140	0
303	20240823	142700	208430450	4140	4140	4140	4140	0
304	20240823	142600	208430450	4140	4140	4140	4140	34
305	20240823	142500	208289690	4140	4135	4140	4135	100
306	20240823	142400	207876185	4135	4135	4135	4135	0
307	20240823	142300	207876185	4135	4135	4135	4135	0
308	20240823	142200	207876185	4135	4135	4135	4135	620
309	20240823	142100	205312485	4145	4145	4145	4145	0
310	20240823	142000	205312485	4145	4145	4145	4145	1
311	20240823	141900	205308340	4135	4135	4135	4135	0
312	20240823	141800	205308340	4135	4135	4135	4135	33
313	20240823	141700	205171885	4145	4145	4145	4145	0
314	20240823	141600	205171885	4145	4145	4145	4145	0
315	20240823	141500	205171885	4145	4135	4145	4135	494
316	20240823	141400	203129185	4135	4135	4135	4135	220
317	20240823	141300	202219485	4140	4140	4140	4140	0
318	20240823	141200	202219485	4140	4140	4140	4140	0
319	20240823	141100	202219485	4140	4140	4140	4140	0
320	20240823	141000	202219485	4140	4140	4140	4140	0
321	20240823	140900	202219485	4140	4140	4140	4140	0
322	20240823	140800	202219485	4140	4140	4140	4140	0
323	20240823	140700	202219485	4140	4140	4140	4140	0
324	20240823	140600	202219485	4140	4140	4140	4140	1
325	20240823	140500	202215345	4135	4140	4140	4135	3999
326	20240823	140400	185676815	4145	4145	4145	4145	0
327	20240823	140300	185676815	4145	4155	4160	4145	485
328	20240823	140200	183665765	4160	4160	4160	4160	0
329	20240823	140100	183665765	4160	4160	4160	4160	0
330	20240823	140000	183665765	4160	4160	4160	4160	1
331	20240823	135900	183661605	4145	4145	4145	4145	10
332	20240823	135800	183620155	4160	4160	4160	4160	0
333	20240823	135700	183620155	4160	4160	4160	4160	0
334	20240823	135600	183620155	4160	4160	4160	4160	0
335	20240823	135500	183620155	4160	4160	4160	4160	0
336	20240823	135400	183620155	4160	4160	4160	4160	0
337	20240823	135300	183620155	4160	4160	4160	4160	1
338	20240823	135200	183615995	4155	4155	4155	4155	0
339	20240823	135100	183615995	4155	4155	4155	4155	0
340	20240823	135000	183615995	4155	4155	4155	4155	0
341	20240823	134900	183615995	4155	4155	4155	4155	49
342	20240823	134800	183412400	4155	4155	4155	4155	0
343	20240823	134700	183412400	4155	4155	4155	4155	1
344	20240823	134600	183408245	4155	4155	4155	4155	0
345	20240823	134500	183408245	4155	4155	4155	4155	0
346	20240823	134400	183408245	4155	4145	4155	4145	16
347	20240823	134300	183341915	4145	4145	4155	4145	496
348	20240823	134200	181285985	4160	4160	4160	4160	0
349	20240823	134100	181285985	4160	4160	4160	4160	0
350	20240823	134000	181285985	4160	4160	4160	4160	0
351	20240823	133900	181285985	4160	4160	4160	4160	0
352	20240823	133800	181285985	4160	4160	4160	4160	0
353	20240823	133700	181285985	4160	4160	4160	4160	0
354	20240823	133600	181285985	4160	4160	4160	4160	0
355	20240823	133500	181285985	4160	4160	4160	4160	15
356	20240823	133400	181223585	4160	4160	4160	4160	0
357	20240823	133300	181223585	4160	4160	4160	4160	0
358	20240823	133200	181223585	4160	4160	4160	4160	1
359	20240823	133100	181219425	4140	4140	4140	4140	0
360	20240823	133000	181219425	4140	4140	4140	4140	0
361	20240823	132900	181219425	4140	4140	4140	4140	0
362	20240823	132800	181219425	4140	4140	4140	4140	0
363	20240823	132700	181219425	4140	4140	4140	4140	0
364	20240823	132600	181219425	4140	4140	4140	4140	7
365	20240823	132500	181190445	4140	4145	4145	4140	300
366	20240823	132400	179948320	4145	4145	4145	4145	0
367	20240823	132300	179948320	4145	4145	4145	4145	0
368	20240823	132200	179948320	4145	4145	4145	4145	0
369	20240823	132100	179948320	4145	4150	4150	4145	482
370	20240823	132000	177948170	4155	4155	4155	4155	0
371	20240823	131900	177948170	4155	4155	4155	4155	0
372	20240823	131800	177948170	4155	4155	4155	4155	1
373	20240823	131700	177944015	4165	4165	4165	4165	1
374	20240823	131600	177939850	4155	4155	4155	4155	6
375	20240823	131500	177914920	4170	4170	4170	4170	0
376	20240823	131400	177914920	4170	4170	4170	4170	0
377	20240823	131300	177914920	4170	4170	4170	4170	0
378	20240823	131200	177914920	4170	4170	4170	4170	0
379	20240823	131100	177914920	4170	4170	4170	4170	0
380	20240823	131000	177914920	4170	4170	4170	4170	0
381	20240823	130900	177914920	4170	4150	4170	4150	22
382	20240823	130800	177823480	4170	4170	4170	4170	0
383	20240823	130700	177823480	4170	4170	4170	4170	0
384	20240823	130600	177823480	4170	4170	4170	4170	0
385	20240823	130500	177823480	4170	4170	4170	4170	5
386	20240823	130400	177802630	4170	4170	4170	4170	1
387	20240823	130300	177798460	4150	4150	4150	4150	0
388	20240823	130200	177798460	4150	4150	4150	4150	33
389	20240823	130100	177661510	4175	4175	4175	4175	0
390	20240823	130000	177661510	4175	4175	4175	4175	0
391	20240823	125900	177661510	4175	4175	4175	4175	0
392	20240823	125800	177661510	4175	4175	4175	4175	0
393	20240823	125700	177661510	4175	4150	4175	4150	333
394	20240823	125600	176276410	4175	4175	4175	4175	3
395	20240823	125500	176263885	4175	4175	4175	4175	15
396	20240823	125400	176201260	4175	4170	4175	4170	111
397	20240823	125300	175737935	4175	4175	4175	4175	0
398	20240823	125200	175737935	4175	4175	4175	4175	0
399	20240823	125100	175737935	4175	4175	4175	4175	0
400	20240823	125000	175737935	4175	4175	4175	4175	0
401	20240823	124900	175737935	4175	4175	4175	4175	0
402	20240823	124800	175737935	4175	4175	4175	4175	0
403	20240823	124700	175737935	4175	4175	4175	4175	0
404	20240823	124600	175737935	4175	4155	4175	4155	360
405	20240823	124500	174238640	4155	4155	4155	4155	3
406	20240823	124400	174226175	4160	4160	4160	4160	0
407	20240823	124300	174226175	4160	4160	4160	4160	0
408	20240823	124200	174226175	4160	4160	4160	4160	0
409	20240823	124100	174226175	4160	4160	4160	4160	0
410	20240823	124000	174226175	4160	4160	4160	4160	1
411	20240823	123900	174222015	4160	4160	4160	4160	0
412	20240823	123800	174222015	4160	4160	4160	4160	0
413	20240823	123700	174222015	4160	4160	4160	4160	0
414	20240823	123600	174222015	4160	4160	4160	4160	0
415	20240823	123500	174222015	4160	4160	4160	4160	0
416	20240823	123400	174222015	4160	4160	4160	4160	2
417	20240823	123300	174213695	4170	4170	4170	4170	0
418	20240823	123200	174213695	4170	4170	4170	4170	0
419	20240823	123100	174213695	4170	4170	4170	4170	0
420	20240823	123000	174213695	4170	4170	4170	4170	1
421	20240823	122900	174209525	4145	4145	4145	4145	0
422	20240823	122800	174209525	4145	4145	4145	4145	30
423	20240823	122700	174085175	4175	4175	4175	4175	1
424	20240823	122600	174081000	4175	4150	4175	4150	300
425	20240823	122500	172829480	4150	4150	4150	4150	0
426	20240823	122400	172829480	4150	4150	4150	4150	0
427	20240823	122300	172829480	4150	4150	4150	4150	0
428	20240823	122200	172829480	4150	4150	4150	4150	0
429	20240823	122100	172829480	4150	4150	4150	4150	0
430	20240823	122000	172829480	4150	4150	4150	4150	1
431	20240823	121900	172825330	4150	4150	4150	4150	0
432	20240823	121800	172825330	4150	4150	4150	4150	0
433	20240823	121700	172825330	4150	4150	4150	4150	0
434	20240823	121600	172825330	4150	4150	4150	4150	0
435	20240823	121500	172825330	4150	4140	4150	4140	19
436	20240823	121400	172746610	4140	4140	4140	4140	0
437	20240823	121300	172746610	4140	4140	4140	4140	1
438	20240823	121200	172742470	4135	4135	4135	4135	0
439	20240823	121100	172742470	4135	4135	4135	4135	0
440	20240823	121000	172742470	4135	4140	4140	4135	2
441	20240823	120900	172734195	4135	4135	4135	4135	0
442	20240823	120800	172734195	4135	4135	4135	4135	0
443	20240823	120700	172734195	4135	4135	4135	4135	0
444	20240823	120600	172734195	4135	4135	4135	4135	0
445	20240823	120500	172734195	4135	4135	4135	4135	0
446	20240823	120400	172734195	4135	4135	4135	4135	0
447	20240823	120300	172734195	4135	4135	4135	4135	370
448	20240823	120200	171204245	4135	4135	4135	4135	0
449	20240823	120100	171204245	4135	4135	4135	4135	0
450	20240823	120000	171204245	4135	4135	4135	4135	0
451	20240823	115900	171204245	4135	4135	4135	4135	101
452	20240823	115800	170786610	4150	4135	4150	4135	44
453	20240823	115700	170604655	4150	4150	4150	4150	0
454	20240823	115600	170604655	4150	4150	4150	4150	9
455	20240823	115500	170567305	4150	4135	4150	4135	2
456	20240823	115400	170559020	4150	4150	4150	4150	0
457	20240823	115300	170559020	4150	4150	4150	4150	0
458	20240823	115200	170559020	4150	4150	4150	4150	0
459	20240823	115100	170559020	4150	4150	4150	4150	1
460	20240823	115000	170554870	4135	4135	4135	4135	0
461	20240823	114900	170554870	4135	4140	4140	4135	24
462	20240823	114800	170455625	4160	4160	4160	4160	0
463	20240823	114700	170455625	4160	4160	4160	4160	0
464	20240823	114600	170455625	4160	4160	4160	4160	1
465	20240823	114500	170451465	4140	4140	4140	4140	0
466	20240823	114400	170451465	4140	4140	4140	4140	0
467	20240823	114300	170451465	4140	4145	4145	4140	70
468	20240823	114200	170161490	4150	4150	4150	4150	0
469	20240823	114100	170161490	4150	4150	4150	4150	0
470	20240823	114000	170161490	4150	4150	4150	4150	0
471	20240823	113900	170161490	4150	4150	4150	4150	0
472	20240823	113800	170161490	4150	4160	4160	4150	381
473	20240823	113700	168580095	4165	4165	4165	4165	0
474	20240823	113600	168580095	4165	4165	4165	4165	3
475	20240823	113500	168567600	4185	4185	4185	4185	0
476	20240823	113400	168567600	4185	4185	4185	4185	0
477	20240823	113300	168567600	4185	4185	4185	4185	0
478	20240823	113200	168567600	4185	4185	4185	4185	0
479	20240823	113100	168567600	4185	4185	4185	4185	0
480	20240823	113000	168567600	4185	4185	4185	4185	0
481	20240823	112900	168567600	4185	4185	4185	4185	0
482	20240823	112800	168567600	4185	4185	4185	4185	0
483	20240823	112700	168567600	4185	4185	4185	4185	478
484	20240823	112600	166567170	4190	4190	4190	4190	0
485	20240823	112500	166567170	4190	4190	4190	4190	0
486	20240823	112400	166567170	4190	4190	4190	4190	0
487	20240823	112300	166567170	4190	4190	4190	4190	0
488	20240823	112200	166567170	4190	4190	4190	4190	0
489	20240823	112100	166567170	4190	4190	4190	4190	0
490	20240823	112000	166567170	4190	4190	4190	4190	30
491	20240823	111900	166441470	4190	4190	4190	4190	1021
492	20240823	111800	162163480	4190	4190	4190	4190	87
493	20240823	111700	161798950	4190	4135	4190	4135	3366
494	20240823	111600	147798520	4135	4135	4135	4135	1
495	20240823	111500	147794385	4120	4120	4120	4120	0
496	20240823	111400	147794385	4120	4120	4120	4120	0
497	20240823	111300	147794385	4120	4120	4120	4120	0
498	20240823	111200	147794385	4120	4120	4120	4120	0
499	20240823	111100	147794385	4120	4120	4120	4120	0
500	20240823	111000	147794385	4120	4120	4120	4120	0
501	20240823	110900	147794385	4120	4120	4120	4120	0
502	20240823	110800	147794385	4120	4120	4120	4120	0
503	20240823	110700	147794385	4120	4120	4120	4120	0
504	20240823	110600	147794385	4120	4120	4120	4120	226
505	20240823	110500	146863265	4120	4120	4120	4120	1
506	20240823	110400	146859145	4115	4115	4115	4115	29
507	20240823	110300	146739810	4115	4115	4115	4115	200
508	20240823	110200	145916810	4120	4120	4120	4120	1
509	20240823	110100	145912690	4115	4115	4115	4115	0
510	20240823	110000	145912690	4115	4115	4115	4115	68
511	20240823	105900	145632870	4115	4110	4115	4110	21
512	20240823	105800	145546555	4120	4120	4120	4120	0
513	20240823	105700	145546555	4120	4120	4120	4120	0
514	20240823	105600	145546555	4120	4120	4120	4120	0
515	20240823	105500	145546555	4120	4110	4120	4110	2
516	20240823	105400	145538325	4120	4120	4120	4120	0
517	20240823	105300	145538325	4120	4120	4120	4120	0
518	20240823	105200	145538325	4120	4120	4120	4120	0
519	20240823	105100	145538325	4120	4115	4120	4115	2
520	20240823	105000	145530090	4105	4105	4105	4105	0
521	20240823	104900	145530090	4105	4105	4105	4105	0
522	20240823	104800	145530090	4105	4105	4105	4105	4727
523	20240823	104700	126125755	4105	4105	4105	4105	0
524	20240823	104600	126125755	4105	4105	4105	4105	2257
525	20240823	104500	116860770	4105	4105	4105	4105	0
526	20240823	104400	116860770	4105	4105	4105	4105	100
527	20240823	104300	116450270	4115	4115	4115	4115	0
528	20240823	104200	116450270	4115	4115	4115	4115	22
529	20240823	104100	116359740	4120	4120	4120	4120	0
530	20240823	104000	116359740	4120	4115	4120	4115	306
531	20240823	103900	115100545	4120	4120	4120	4120	10
532	20240823	103800	115059345	4120	4115	4120	4115	22
533	20240823	103700	114968810	4120	4120	4120	4120	0
534	20240823	103600	114968810	4120	4120	4120	4120	0
535	20240823	103500	114968810	4120	4120	4120	4120	0
536	20240823	103400	114968810	4120	4120	4120	4120	0
537	20240823	103300	114968810	4120	4120	4120	4120	0
538	20240823	103200	114968810	4120	4120	4120	4120	0
539	20240823	103100	114968810	4120	4120	4120	4120	2
540	20240823	103000	114960570	4120	4110	4120	4110	53
541	20240823	102900	114742730	4110	4105	4110	4105	2
542	20240823	102800	114734515	4105	4105	4105	4105	0
543	20240823	102700	114734515	4105	4105	4105	4105	0
544	20240823	102600	114734515	4105	4100	4105	4100	648
545	20240823	102500	112076215	4105	4115	4115	4105	74
546	20240823	102400	111772055	4100	4100	4100	4100	100
547	20240823	102300	111362055	4125	4125	4125	4125	1
548	20240823	102200	111357930	4100	4130	4130	4100	34
549	20240823	102100	111218500	4100	4100	4100	4100	0
550	20240823	102000	111218500	4100	4100	4100	4100	1
551	20240823	101900	111214400	4100	4105	4105	4100	300
552	20240823	101800	109984100	4110	4110	4110	4110	50
553	20240823	101700	109778600	4130	4130	4130	4130	0
554	20240823	101600	109778600	4130	4130	4130	4130	0
555	20240823	101500	109778600	4130	4130	4130	4130	0
556	20240823	101400	109778600	4130	4130	4130	4130	0
557	20240823	101300	109778600	4130	4130	4130	4130	0
558	20240823	101200	109778600	4130	4110	4130	4105	13
559	20240823	101100	109725205	4130	4115	4130	4115	206
560	20240823	101000	108877500	4115	4115	4115	4115	0
561	20240823	100900	108877500	4115	4115	4115	4115	0
562	20240823	100800	108877500	4115	4105	4115	4100	29
563	20240823	100700	108758410	4105	4110	4110	4105	2
564	20240823	100600	108750195	4115	4115	4115	4115	3
565	20240823	100500	108737850	4130	4130	4130	4130	0
566	20240823	100400	108737850	4130	4130	4130	4130	0
567	20240823	100300	108737850	4130	4130	4130	4130	0
568	20240823	100200	108737850	4130	4130	4130	4130	3
569	20240823	100100	108725460	4130	4130	4130	4130	0
570	20240823	100000	108725460	4130	4130	4130	4130	0
571	20240823	095900	108725460	4130	4130	4130	4130	10
572	20240823	095800	108684160	4130	4130	4130	4130	0
573	20240823	095700	108684160	4130	4130	4130	4130	53
574	20240823	095600	108465270	4130	4130	4130	4130	0
575	20240823	095500	108465270	4130	4105	4130	4105	6
576	20240823	095400	108440615	4130	4130	4130	4130	0
577	20240823	095300	108440615	4130	4100	4130	4100	2
578	20240823	095200	108432385	4130	4130	4130	4130	12
579	20240823	095100	108382825	4130	4130	4130	4130	0
580	20240823	095000	108382825	4130	4130	4130	4130	0
581	20240823	094900	108382825	4130	4130	4130	4130	0
582	20240823	094800	108382825	4130	4130	4130	4130	0
583	20240823	094700	108382825	4130	4105	4130	4105	4
584	20240823	094600	108366380	4105	4105	4105	4105	100
585	20240823	094500	107955880	4130	4130	4130	4130	2
586	20240823	094400	107947620	4130	4130	4130	4130	0
587	20240823	094300	107947620	4130	4135	4135	4130	2
588	20240823	094200	107939355	4100	4130	4130	4100	300
589	20240823	094100	106706485	4155	4155	4155	4155	0
590	20240823	094000	106706485	4155	4150	4155	4150	891
591	20240823	093900	103008830	4150	4150	4150	4150	0
592	20240823	093800	103008830	4150	4150	4150	4150	0
593	20240823	093700	103008830	4150	4150	4150	4150	2
594	20240823	093600	103000530	4155	4120	4155	4120	139
595	20240823	093500	102425115	4145	4145	4145	4145	0
596	20240823	093400	102425115	4145	4130	4145	4095	1196
597	20240823	093300	97499885	4170	4140	4170	4140	731
598	20240823	093200	94473515	4190	4190	4190	4190	119
599	20240823	093100	93974905	4200	4210	4210	4195	785
600	20240823	093000	90677545	4210	4175	4210	4175	1168
601	20240823	092900	85778665	4180	4180	4180	4180	15
602	20240823	092800	85715965	4185	4125	4185	4125	999
603	20240823	092700	81547875	4195	4195	4195	4195	31
604	20240823	092600	81417830	4125	4105	4215	4085	1816
605	20240823	092500	73892110	4110	4115	4115	4095	137
606	20240823	092400	73330635	4115	4115	4115	4115	0
607	20240823	092300	73330635	4115	4115	4115	4115	500
608	20240823	092200	71273135	4075	4085	4085	4075	2088
609	20240823	092100	62753595	4100	4095	4100	4095	3050
610	20240823	092000	50251100	4095	4090	4095	4090	2294
611	20240823	091900	40866815	4090	4090	4090	4090	37
612	20240823	091800	40715485	4090	4090	4090	4090	30
613	20240823	091700	40592785	4055	4055	4055	4055	10
614	20240823	091600	40552235	4090	4050	4090	4050	151
615	20240823	091500	39938645	4050	4050	4050	4050	5144
616	20240823	091400	19105445	4050	4050	4050	4050	0
617	20240823	091300	19105445	4050	4050	4050	4050	1
618	20240823	091200	19101395	4035	4035	4035	4035	51
619	20240823	091100	18895610	4050	4050	4050	4050	0
620	20240823	091000	18895610	4050	4050	4050	4050	0
621	20240823	090900	18895610	4050	4030	4050	4030	3033
622	20240823	090800	6613330	4030	4030	4030	4030	30
623	20240823	090700	6492430	4030	4030	4030	4030	0
624	20240823	090600	6492430	4030	4005	4030	4005	3
625	20240823	090500	6480390	4005	4005	4005	4005	105
626	20240823	090400	6059865	4040	4040	4040	4040	0
627	20240823	090300	6059865	4040	4005	4045	4000	158
628	20240823	090200	5427560	4050	4050	4050	4050	1
629	20240823	090100	5423510	4045	4005	4045	4005	444
630	20240823	090000	3628050	4050	4000	4050	4000	907