KissMeData/037460/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191900	166657010	8930	8930	8930	8930	1031
3	20240822	191800	166657010	8930	8930	8930	8930	0
4	20240822	191700	166657010	8930	8930	8930	8930	0
5	20240822	191600	166657010	8930	8930	8930	8930	0
6	20240822	191500	166657010	8930	8930	8930	8930	0
7	20240822	191400	166657010	8930	8930	8930	8930	0
8	20240822	191300	166657010	8930	8930	8930	8930	0
9	20240822	191200	166657010	8930	8930	8930	8930	0
10	20240822	191100	166657010	8930	8930	8930	8930	0
11	20240822	191000	166657010	8930	8930	8930	8930	0
12	20240822	190900	166657010	8930	8930	8930	8930	0
13	20240822	190800	166657010	8930	8930	8930	8930	0
14	20240822	190700	166657010	8930	8930	8930	8930	0
15	20240822	190600	166657010	8930	8930	8930	8930	0
16	20240822	190500	166657010	8930	8930	8930	8930	0
17	20240822	190400	166657010	8930	8930	8930	8930	0
18	20240822	190300	166657010	8930	8930	8930	8930	0
19	20240822	190200	166657010	8930	8930	8930	8930	0
20	20240822	190100	166657010	8930	8930	8930	8930	0
21	20240822	190000	166657010	8930	8930	8930	8930	0
22	20240822	185900	166657010	8930	8930	8930	8930	0
23	20240822	185800	166657010	8930	8930	8930	8930	0
24	20240822	185700	166657010	8930	8930	8930	8930	0
25	20240822	185600	166657010	8930	8930	8930	8930	0
26	20240822	185500	166657010	8930	8930	8930	8930	0
27	20240822	185400	166657010	8930	8930	8930	8930	0
28	20240822	185300	166657010	8930	8930	8930	8930	0
29	20240822	185200	166657010	8930	8930	8930	8930	0
30	20240822	185100	166657010	8930	8930	8930	8930	0
31	20240822	185000	166657010	8930	8930	8930	8930	0
32	20240822	184900	166657010	8930	8930	8930	8930	1031
33	20240822	184800	166657010	8930	8930	8930	8930	0
34	20240822	184700	166657010	8930	8930	8930	8930	0
35	20240822	184600	166657010	8930	8930	8930	8930	0
36	20240822	184500	166657010	8930	8930	8930	8930	0
37	20240822	184400	166657010	8930	8930	8930	8930	0
38	20240822	184300	166657010	8930	8930	8930	8930	0
39	20240822	184200	166657010	8930	8930	8930	8930	0
40	20240822	184100	166657010	8930	8930	8930	8930	0
41	20240822	184000	166657010	8930	8930	8930	8930	0
42	20240822	183900	166657010	8930	8930	8930	8930	0
43	20240822	183800	166657010	8930	8930	8930	8930	0
44	20240822	183700	166657010	8930	8930	8930	8930	0
45	20240822	183600	166657010	8930	8930	8930	8930	0
46	20240822	183500	166657010	8930	8930	8930	8930	0
47	20240822	183400	166657010	8930	8930	8930	8930	0
48	20240822	183300	166657010	8930	8930	8930	8930	0
49	20240822	183200	166657010	8930	8930	8930	8930	0
50	20240822	183100	166657010	8930	8930	8930	8930	0
51	20240822	183000	166657010	8930	8930	8930	8930	0
52	20240822	182900	166657010	8930	8930	8930	8930	0
53	20240822	182800	166657010	8930	8930	8930	8930	0
54	20240822	182700	166657010	8930	8930	8930	8930	0
55	20240822	182600	166657010	8930	8930	8930	8930	0
56	20240822	182500	166657010	8930	8930	8930	8930	0
57	20240822	182400	166657010	8930	8930	8930	8930	0
58	20240822	182300	166657010	8930	8930	8930	8930	0
59	20240822	182200	166657010	8930	8930	8930	8930	0
60	20240822	182100	166657010	8930	8930	8930	8930	0
61	20240822	182000	166657010	8930	8930	8930	8930	0
62	20240822	181900	166657010	8930	8930	8930	8930	1031
63	20240822	181800	166657010	8930	8930	8930	8930	0
64	20240822	181700	166657010	8930	8930	8930	8930	0
65	20240822	181600	166657010	8930	8930	8930	8930	0
66	20240822	181500	166657010	8930	8930	8930	8930	0
67	20240822	181400	166657010	8930	8930	8930	8930	0
68	20240822	181300	166657010	8930	8930	8930	8930	0
69	20240822	181200	166657010	8930	8930	8930	8930	0
70	20240822	181100	166657010	8930	8930	8930	8930	0
71	20240822	181000	166657010	8930	8930	8930	8930	0
72	20240822	180900	166657010	8930	8930	8930	8930	0
73	20240822	180800	166657010	8930	8930	8930	8930	0
74	20240822	180700	166657010	8930	8930	8930	8930	0
75	20240822	180600	166657010	8930	8930	8930	8930	0
76	20240822	180500	166657010	8930	8930	8930	8930	0
77	20240822	180400	166657010	8930	8930	8930	8930	0
78	20240822	180300	166657010	8930	8930	8930	8930	0
79	20240822	180200	166657010	8930	8930	8930	8930	0
80	20240822	180100	166657010	8930	8930	8930	8930	0
81	20240822	180000	166657010	8930	8930	8930	8930	0
82	20240822	175900	166657010	8930	8930	8930	8930	0
83	20240822	175800	166657010	8930	8930	8930	8930	0
84	20240822	175700	166657010	8930	8930	8930	8930	0
85	20240822	175600	166657010	8930	8930	8930	8930	0
86	20240822	175500	166657010	8930	8930	8930	8930	0
87	20240822	175400	166657010	8930	8930	8930	8930	0
88	20240822	175300	166657010	8930	8930	8930	8930	0
89	20240822	175200	166657010	8930	8930	8930	8930	0
90	20240822	175100	166657010	8930	8930	8930	8930	0
91	20240822	175000	166657010	8930	8930	8930	8930	0
92	20240822	174900	166657010	8930	8930	8930	8930	1031
93	20240822	174800	166657010	8930	8930	8930	8930	0
94	20240822	174700	166657010	8930	8930	8930	8930	0
95	20240822	174600	166657010	8930	8930	8930	8930	0
96	20240822	174500	166657010	8930	8930	8930	8930	0
97	20240822	174400	166657010	8930	8930	8930	8930	0
98	20240822	174300	166657010	8930	8930	8930	8930	0
99	20240822	174200	166657010	8930	8930	8930	8930	0
100	20240822	174100	166657010	8930	8930	8930	8930	0
101	20240822	174000	166657010	8930	8930	8930	8930	0
102	20240822	173900	166657010	8930	8930	8930	8930	0
103	20240822	173800	166657010	8930	8930	8930	8930	0
104	20240822	173700	166657010	8930	8930	8930	8930	0
105	20240822	173600	166657010	8930	8930	8930	8930	0
106	20240822	173500	166657010	8930	8930	8930	8930	0
107	20240822	173400	166657010	8930	8930	8930	8930	0
108	20240822	173300	166657010	8930	8930	8930	8930	0
109	20240822	173200	166657010	8930	8930	8930	8930	0
110	20240822	173100	166657010	8930	8930	8930	8930	0
111	20240822	173000	166657010	8930	8930	8930	8930	0
112	20240822	172900	166657010	8930	8930	8930	8930	0
113	20240822	172800	166657010	8930	8930	8930	8930	0
114	20240822	172700	166657010	8930	8930	8930	8930	0
115	20240822	172600	166657010	8930	8930	8930	8930	0
116	20240822	172500	166657010	8930	8930	8930	8930	0
117	20240822	172400	166657010	8930	8930	8930	8930	0
118	20240822	172300	166657010	8930	8930	8930	8930	0
119	20240822	172200	166657010	8930	8930	8930	8930	0
120	20240822	172100	166657010	8930	8930	8930	8930	0
121	20240822	172000	166657010	8930	8930	8930	8930	0
122	20240822	171900	166657010	8930	8930	8930	8930	1031
123	20240822	171800	166657010	8930	8930	8930	8930	0
124	20240822	171700	166657010	8930	8930	8930	8930	0
125	20240822	171600	166657010	8930	8930	8930	8930	0
126	20240822	171500	166657010	8930	8930	8930	8930	0
127	20240822	171400	166657010	8930	8930	8930	8930	0
128	20240822	171300	166657010	8930	8930	8930	8930	0
129	20240822	171200	166657010	8930	8930	8930	8930	0
130	20240822	171100	166657010	8930	8930	8930	8930	0
131	20240822	171000	166657010	8930	8930	8930	8930	0
132	20240822	170900	166657010	8930	8930	8930	8930	0
133	20240822	170800	166657010	8930	8930	8930	8930	0
134	20240822	170700	166657010	8930	8930	8930	8930	0
135	20240822	170600	166657010	8930	8930	8930	8930	0
136	20240822	170500	166657010	8930	8930	8930	8930	0
137	20240822	170400	166657010	8930	8930	8930	8930	0
138	20240822	170300	166657010	8930	8930	8930	8930	0
139	20240822	170200	166657010	8930	8930	8930	8930	0
140	20240822	170100	166657010	8930	8930	8930	8930	0
141	20240822	170000	166657010	8930	8930	8930	8930	0
142	20240822	165900	166657010	8930	8930	8930	8930	0
143	20240822	165800	166657010	8930	8930	8930	8930	0
144	20240822	165700	166657010	8930	8930	8930	8930	0
145	20240822	165600	166657010	8930	8930	8930	8930	0
146	20240822	165500	166657010	8930	8930	8930	8930	0
147	20240822	165400	166657010	8930	8930	8930	8930	0
148	20240822	165300	166657010	8930	8930	8930	8930	0
149	20240822	165200	166657010	8930	8930	8930	8930	0
150	20240822	165100	166657010	8930	8930	8930	8930	0
151	20240822	165000	166657010	8930	8930	8930	8930	0
152	20240822	164900	166657010	8930	8930	8930	8930	1031
153	20240822	164800	166657010	8930	8930	8930	8930	0
154	20240822	164700	166657010	8930	8930	8930	8930	0
155	20240822	164600	166657010	8930	8930	8930	8930	0
156	20240822	164500	166657010	8930	8930	8930	8930	0
157	20240822	164400	166657010	8930	8930	8930	8930	0
158	20240822	164300	166657010	8930	8930	8930	8930	0
159	20240822	164200	166657010	8930	8930	8930	8930	0
160	20240822	164100	166657010	8930	8930	8930	8930	0
161	20240822	164000	166657010	8930	8930	8930	8930	0
162	20240822	163900	166657010	8930	8930	8930	8930	0
163	20240822	163800	166657010	8930	8930	8930	8930	0
164	20240822	163700	166657010	8930	8930	8930	8930	0
165	20240822	163600	166657010	8930	8930	8930	8930	0
166	20240822	163500	166657010	8930	8930	8930	8930	0
167	20240822	163400	166657010	8930	8930	8930	8930	0
168	20240822	163300	166657010	8930	8930	8930	8930	0
169	20240822	163200	166657010	8930	8930	8930	8930	0
170	20240822	163100	166657010	8930	8930	8930	8930	0
171	20240822	163000	166657010	8930	8930	8930	8930	0
172	20240822	162900	166657010	8930	8930	8930	8930	0
173	20240822	162800	166657010	8930	8930	8930	8930	0
174	20240822	162700	166657010	8930	8930	8930	8930	0
175	20240822	162600	166657010	8930	8930	8930	8930	0
176	20240822	162500	166657010	8930	8930	8930	8930	0
177	20240822	162400	166657010	8930	8930	8930	8930	0
178	20240822	162300	166657010	8930	8930	8930	8930	0
179	20240822	162200	166657010	8930	8930	8930	8930	0
180	20240822	162100	166657010	8930	8930	8930	8930	0
181	20240822	162000	166657010	8930	8930	8930	8930	0
182	20240822	161900	166657010	8930	8930	8930	8930	1031
183	20240822	161800	166657010	8930	8930	8930	8930	0
184	20240822	161700	166657010	8930	8930	8930	8930	0
185	20240822	161600	166657010	8930	8930	8930	8930	0
186	20240822	161500	166657010	8930	8930	8930	8930	0
187	20240822	161400	166657010	8930	8930	8930	8930	0
188	20240822	161300	166657010	8930	8930	8930	8930	0
189	20240822	161200	166657010	8930	8930	8930	8930	0
190	20240822	161100	166657010	8930	8930	8930	8930	0
191	20240822	161000	166657010	8930	8930	8930	8930	0
192	20240822	160900	166657010	8930	8930	8930	8930	0
193	20240822	160800	166657010	8930	8930	8930	8930	0
194	20240822	160700	166657010	8930	8930	8930	8930	0
195	20240822	160600	166657010	8930	8930	8930	8930	0
196	20240822	160500	166657010	8930	8930	8930	8930	0
197	20240822	160400	166657010	8930	8930	8930	8930	0
198	20240822	160300	166657010	8930	8930	8930	8930	0
199	20240822	160200	166657010	8930	8930	8930	8930	0
200	20240822	160100	166657010	8930	8930	8930	8930	0
201	20240822	160000	166657010	8930	8930	8930	8930	0
202	20240822	155900	166657010	8930	8930	8930	8930	0
203	20240822	155800	166657010	8930	8930	8930	8930	0
204	20240822	155700	166657010	8930	8930	8930	8930	0
205	20240822	155600	166657010	8930	8930	8930	8930	0
206	20240822	155500	166657010	8930	8930	8930	8930	0
207	20240822	155400	166657010	8930	8930	8930	8930	0
208	20240822	155300	166657010	8930	8930	8930	8930	0
209	20240822	155200	166657010	8930	8930	8930	8930	0
210	20240822	155100	166657010	8930	8930	8930	8930	0
211	20240822	155000	166657010	8930	8930	8930	8930	0
212	20240822	154900	166657010	8930	8930	8930	8930	1031
213	20240822	154800	166657010	8930	8930	8930	8930	0
214	20240822	154700	166657010	8930	8930	8930	8930	0
215	20240822	154600	166657010	8930	8930	8930	8930	0
216	20240822	154500	166657010	8930	8930	8930	8930	0
217	20240822	154400	166657010	8930	8930	8930	8930	0
218	20240822	154300	166657010	8930	8930	8930	8930	0
219	20240822	154200	166657010	8930	8930	8930	8930	0
220	20240822	154100	166657010	8930	8930	8930	8930	0
221	20240822	154000	166657010	8930	8930	8930	8930	0
222	20240822	153900	166657010	8930	8930	8930	8930	0
223	20240822	153800	166657010	8930	8930	8930	8930	0
224	20240822	153700	166657010	8930	8930	8930	8930	0
225	20240822	153600	166657010	8930	8930	8930	8930	0
226	20240822	153500	166657010	8930	8930	8930	8930	0
227	20240822	153400	166657010	8930	8930	8930	8930	0
228	20240822	153300	166657010	8930	8930	8930	8930	0
229	20240822	153200	166657010	8930	8930	8930	8930	0
230	20240822	153100	166657010	8930	8930	8930	8930	0
231	20240822	153000	166657010	8930	8930	8930	8930	1031
232	20240822	152900	157450180	8920	8920	8920	8920	0
233	20240822	152800	157450180	8920	8920	8920	8920	0
234	20240822	152700	157450180	8920	8920	8920	8920	0
235	20240822	152600	157450180	8920	8920	8920	8920	0
236	20240822	152500	157450180	8920	8920	8920	8920	0
237	20240822	152400	157450180	8920	8920	8920	8920	0
238	20240822	152300	157450180	8920	8920	8920	8920	0
239	20240822	152200	157450180	8920	8920	8920	8920	0
240	20240822	152100	157450180	8920	8920	8920	8920	0
241	20240822	152000	157450180	8920	8920	8920	8920	0
242	20240822	151900	157450180	8920	8910	8920	8900	74
243	20240822	151800	156790670	8920	8920	8920	8920	100
244	20240822	151700	155898670	8910	8910	8910	8910	27
245	20240822	151600	155658100	8910	8910	8910	8910	0
246	20240822	151500	155658100	8910	8910	8910	8910	0
247	20240822	151400	155658100	8910	8910	8910	8910	0
248	20240822	151300	155658100	8910	8910	8910	8910	0
249	20240822	151200	155658100	8910	8910	8910	8910	0
250	20240822	151100	155658100	8910	8920	8920	8910	3
251	20240822	151000	155631350	8920	8920	8920	8920	0
252	20240822	150900	155631350	8920	8920	8920	8920	0
253	20240822	150800	155631350	8920	8920	8920	8920	0
254	20240822	150700	155631350	8920	8910	8920	8910	8
255	20240822	150600	155560060	8900	8900	8900	8900	18
256	20240822	150500	155399860	8910	8910	8910	8910	0
257	20240822	150400	155399860	8910	8910	8910	8910	2
258	20240822	150300	155382040	8910	8910	8910	8910	0
259	20240822	150200	155382040	8910	8910	8910	8910	4
260	20240822	150100	155346400	8920	8920	8920	8920	0
261	20240822	150000	155346400	8920	8920	8920	8920	92
262	20240822	145900	154525760	8930	8930	8930	8930	0
263	20240822	145800	154525760	8930	8930	8930	8930	15
264	20240822	145700	154391810	8940	8940	8940	8940	0
265	20240822	145600	154391810	8940	8940	8940	8940	0
266	20240822	145500	154391810	8940	8940	8940	8940	17
267	20240822	145400	154239830	8930	8930	8930	8930	559
268	20240822	145300	149247960	8920	8920	8920	8920	0
269	20240822	145200	149247960	8920	8920	8920	8920	0
270	20240822	145100	149247960	8920	8900	8920	8900	683
271	20240822	145000	143165250	8890	8890	8890	8890	133
272	20240822	144900	141982880	8890	8890	8890	8890	2
273	20240822	144800	141965100	8890	8890	8900	8890	164
274	20240822	144700	140507120	8890	8890	8890	8890	0
275	20240822	144600	140507120	8890	8890	8890	8890	7
276	20240822	144500	140444890	8890	8890	8890	8890	1
277	20240822	144400	140436000	8890	8890	8890	8890	7
278	20240822	144300	140373770	8890	8890	8890	8890	0
279	20240822	144200	140373770	8890	8890	8890	8890	1
280	20240822	144100	140364880	8890	8890	8890	8890	7
281	20240822	144000	140302650	8890	8890	8890	8890	0
282	20240822	143900	140302650	8890	8900	8900	8890	93
283	20240822	143800	139475460	8900	8900	8900	8900	1
284	20240822	143700	139466560	8900	8900	8900	8900	7
285	20240822	143600	139404260	8900	8900	8900	8900	0
286	20240822	143500	139404260	8900	8900	8900	8900	1
287	20240822	143400	139395360	8900	8900	8900	8900	0
288	20240822	143300	139395360	8900	8900	8900	8900	7
289	20240822	143200	139333060	8900	8900	8900	8900	1
290	20240822	143100	139324160	8900	8900	8900	8900	100
291	20240822	143000	138434160	8900	8900	8900	8900	7
292	20240822	142900	138371860	8900	8900	8900	8900	1
293	20240822	142800	138362960	8900	8900	8900	8900	0
294	20240822	142700	138362960	8900	8900	8900	8900	0
295	20240822	142600	138362960	8900	8900	8900	8900	7
296	20240822	142500	138300660	8910	8910	8910	8910	0
297	20240822	142400	138300660	8910	8910	8910	8910	0
298	20240822	142300	138300660	8910	8910	8910	8910	30
299	20240822	142200	138033360	8910	8910	8910	8910	0
300	20240822	142100	138033360	8910	8910	8910	8910	0
301	20240822	142000	138033360	8910	8910	8910	8910	0
302	20240822	141900	138033360	8910	8910	8910	8910	0
303	20240822	141800	138033360	8910	8910	8910	8910	0
304	20240822	141700	138033360	8910	8910	8910	8910	0
305	20240822	141600	138033360	8910	8910	8910	8910	0
306	20240822	141500	138033360	8910	8910	8910	8910	0
307	20240822	141400	138033360	8910	8910	8910	8910	0
308	20240822	141300	138033360	8910	8910	8910	8910	0
309	20240822	141200	138033360	8910	8910	8910	8910	1
310	20240822	141100	138024450	8900	8900	8900	8900	4
311	20240822	141000	137988850	8910	8910	8910	8910	4
312	20240822	140900	137953210	8910	8910	8910	8910	0
313	20240822	140800	137953210	8910	8910	8910	8910	0
314	20240822	140700	137953210	8910	8910	8910	8910	0
315	20240822	140600	137953210	8910	8910	8910	8910	0
316	20240822	140500	137953210	8910	8910	8910	8910	38
317	20240822	140400	137614630	8900	8900	8900	8900	0
318	20240822	140300	137614630	8900	8900	8900	8900	3
319	20240822	140200	137587930	8900	8900	8900	8900	0
320	20240822	140100	137587930	8900	8900	8900	8900	7
321	20240822	140000	137525630	8900	8900	8900	8900	0
322	20240822	135900	137525630	8900	8900	8900	8900	0
323	20240822	135800	137525630	8900	8900	8900	8900	0
324	20240822	135700	137525630	8900	8900	8900	8900	0
325	20240822	135600	137525630	8900	8900	8900	8900	0
326	20240822	135500	137525630	8900	8900	8900	8900	0
327	20240822	135400	137525630	8900	8900	8900	8900	0
328	20240822	135300	137525630	8900	8900	8900	8900	53
329	20240822	135200	137053930	8910	8910	8910	8910	18
330	20240822	135100	136893550	8910	8910	8910	8910	482
331	20240822	135000	132598930	8910	8910	8910	8910	1
332	20240822	134900	132590020	8900	8900	8900	8900	400
333	20240822	134800	129030020	8900	8900	8900	8900	0
334	20240822	134700	129030020	8900	8900	8900	8900	0
335	20240822	134600	129030020	8900	8900	8900	8900	22
336	20240822	134500	128834220	8890	8890	8890	8890	0
337	20240822	134400	128834220	8890	8890	8890	8890	0
338	20240822	134300	128834220	8890	8890	8890	8890	0
339	20240822	134200	128834220	8890	8890	8890	8890	0
340	20240822	134100	128834220	8890	8890	8890	8890	203
341	20240822	134000	127029550	8890	8890	8890	8890	0
342	20240822	133900	127029550	8890	8890	8890	8890	45
343	20240822	133800	126629500	8890	8890	8890	8890	6
344	20240822	133700	126576160	8890	8890	8890	8890	34
345	20240822	133600	126273900	8890	8890	8890	8890	0
346	20240822	133500	126273900	8890	8890	8890	8890	0
347	20240822	133400	126273900	8890	8890	8890	8890	1
348	20240822	133300	126265010	8890	8890	8890	8890	0
349	20240822	133200	126265010	8890	8890	8890	8890	0
350	20240822	133100	126265010	8890	8890	8890	8890	0
351	20240822	133000	126265010	8890	8890	8890	8890	1
352	20240822	132900	126256120	8900	8900	8900	8900	0
353	20240822	132800	126256120	8900	8900	8900	8900	0
354	20240822	132700	126256120	8900	8900	8900	8900	135
355	20240822	132600	125054620	8890	8890	8890	8890	0
356	20240822	132500	125054620	8890	8890	8890	8890	0
357	20240822	132400	125054620	8890	8890	8890	8890	0
358	20240822	132300	125054620	8890	8890	8890	8890	0
359	20240822	132200	125054620	8890	8890	8890	8890	0
360	20240822	132100	125054620	8890	8890	8890	8890	0
361	20240822	132000	125054620	8890	8890	8890	8890	0
362	20240822	131900	125054620	8890	8890	8890	8890	10
363	20240822	131800	124965720	8900	8900	8900	8900	0
364	20240822	131700	124965720	8900	8900	8900	8900	0
365	20240822	131600	124965720	8900	8900	8900	8900	0
366	20240822	131500	124965720	8900	8900	8900	8900	20
367	20240822	131400	124787720	8900	8900	8900	8900	0
368	20240822	131300	124787720	8900	8900	8900	8900	1
369	20240822	131200	124778820	8890	8890	8890	8890	0
370	20240822	131100	124778820	8890	8890	8890	8890	386
371	20240822	131000	121347280	8890	8890	8890	8890	34
372	20240822	130900	121045020	8880	8880	8880	8880	0
373	20240822	130800	121045020	8880	8880	8880	8880	4
374	20240822	130700	121009500	8880	8880	8880	8880	0
375	20240822	130600	121009500	8880	8880	8880	8880	0
376	20240822	130500	121009500	8880	8880	8880	8880	0
377	20240822	130400	121009500	8880	8880	8880	8880	0
378	20240822	130300	121009500	8880	8880	8880	8880	552
379	20240822	130200	116107740	8870	8870	8870	8870	0
380	20240822	130100	116107740	8870	8870	8870	8870	0
381	20240822	130000	116107740	8870	8870	8870	8870	0
382	20240822	125900	116107740	8870	8870	8870	8870	0
383	20240822	125800	116107740	8870	8870	8870	8870	0
384	20240822	125700	116107740	8870	8870	8870	8870	53
385	20240822	125600	115637630	8860	8860	8860	8860	0
386	20240822	125500	115637630	8860	8860	8860	8860	0
387	20240822	125400	115637630	8860	8860	8860	8860	1
388	20240822	125300	115628770	8860	8860	8860	8860	7
389	20240822	125200	115566750	8860	8860	8860	8860	0
390	20240822	125100	115566750	8860	8860	8860	8860	0
391	20240822	125000	115566750	8860	8860	8860	8860	0
392	20240822	124900	115566750	8860	8870	8870	8860	12
393	20240822	124800	115460410	8870	8870	8870	8870	1
394	20240822	124700	115451540	8870	8870	8870	8870	0
395	20240822	124600	115451540	8870	8870	8870	8870	0
396	20240822	124500	115451540	8870	8870	8870	8870	0
397	20240822	124400	115451540	8870	8870	8870	8870	1
398	20240822	124300	115442670	8870	8870	8870	8870	0
399	20240822	124200	115442670	8870	8870	8870	8870	0
400	20240822	124100	115442670	8870	8870	8870	8870	7
401	20240822	124000	115380580	8870	8870	8870	8870	143
402	20240822	123900	114112170	8870	8870	8870	8870	50
403	20240822	123800	113668670	8870	8870	8870	8870	0
404	20240822	123700	113668670	8870	8870	8870	8870	7
405	20240822	123600	113606580	8870	8870	8870	8870	0
406	20240822	123500	113606580	8870	8870	8870	8870	1
407	20240822	123400	113597710	8870	8870	8870	8870	0
408	20240822	123300	113597710	8870	8870	8870	8870	123
409	20240822	123200	112506700	8870	8870	8870	8870	7
410	20240822	123100	112444610	8880	8880	8880	8880	33
411	20240822	123000	112151570	8870	8870	8870	8870	1
412	20240822	122900	112142700	8880	8870	8880	8870	10
413	20240822	122800	112053990	8870	8870	8870	8870	0
414	20240822	122700	112053990	8870	8870	8870	8870	7
415	20240822	122600	111991900	8870	8870	8870	8870	0
416	20240822	122500	111991900	8870	8870	8870	8870	1
417	20240822	122400	111983030	8870	8870	8870	8870	0
418	20240822	122300	111983030	8870	8870	8870	8870	0
419	20240822	122200	111983030	8870	8870	8870	8870	7
420	20240822	122100	111920940	8870	8870	8870	8870	0
421	20240822	122000	111920940	8870	8870	8870	8870	1
422	20240822	121900	111912070	8870	8870	8870	8870	0
423	20240822	121800	111912070	8870	8870	8870	8870	0
424	20240822	121700	111912070	8870	8870	8870	8870	7
425	20240822	121600	111849980	8870	8870	8870	8870	0
426	20240822	121500	111849980	8870	8870	8870	8870	1
427	20240822	121400	111841110	8870	8870	8870	8870	47
428	20240822	121300	111424220	8870	8870	8870	8870	63
429	20240822	121200	110865410	8870	8870	8870	8870	0
430	20240822	121100	110865410	8870	8870	8870	8870	1
431	20240822	121000	110856540	8880	8880	8880	8880	0
432	20240822	120900	110856540	8880	8880	8880	8880	0
433	20240822	120800	110856540	8880	8870	8880	8870	8
434	20240822	120700	110785570	8880	8870	8880	8870	5
435	20240822	120600	110741180	8870	8870	8870	8870	0
436	20240822	120500	110741180	8870	8870	8870	8870	0
437	20240822	120400	110741180	8870	8870	8870	8870	0
438	20240822	120300	110741180	8870	8870	8870	8870	7
439	20240822	120200	110679090	8870	8870	8870	8870	1
440	20240822	120100	110670220	8870	8870	8870	8870	8
441	20240822	120000	110599260	8870	8870	8870	8870	0
442	20240822	115900	110599260	8870	8870	8870	8870	12
443	20240822	115800	110492820	8870	8870	8870	8870	7
444	20240822	115700	110430730	8880	8880	8880	8880	0
445	20240822	115600	110430730	8880	8880	8880	8880	0
446	20240822	115500	110430730	8880	8880	8880	8880	34
447	20240822	115400	110128810	8880	8880	8880	8880	0
448	20240822	115300	110128810	8880	8880	8880	8880	11
449	20240822	115200	110031130	8880	8880	8880	8880	1
450	20240822	115100	110022250	8890	8890	8890	8890	0
451	20240822	115000	110022250	8890	8890	8890	8890	0
452	20240822	114900	110022250	8890	8890	8890	8890	0
453	20240822	114800	110022250	8890	8890	8890	8890	0
454	20240822	114700	110022250	8890	8890	8890	8890	6
455	20240822	114600	109968910	8890	8890	8890	8890	0
456	20240822	114500	109968910	8890	8890	8890	8890	0
457	20240822	114400	109968910	8890	8890	8890	8890	0
458	20240822	114300	109968910	8890	8890	8890	8890	9
459	20240822	114200	109888900	8890	8890	8890	8890	0
460	20240822	114100	109888900	8890	8890	8890	8890	0
461	20240822	114000	109888900	8890	8890	8890	8890	0
462	20240822	113900	109888900	8890	8890	8890	8890	1
463	20240822	113800	109880010	8880	8880	8880	8880	13
464	20240822	113700	109764570	8870	8870	8870	8870	0
465	20240822	113600	109764570	8870	8870	8870	8870	0
466	20240822	113500	109764570	8870	8870	8870	8870	80
467	20240822	113400	109054970	8870	8870	8870	8870	0
468	20240822	113300	109054970	8870	8870	8870	8870	0
469	20240822	113200	109054970	8870	8870	8870	8870	135
470	20240822	113100	107857520	8860	8860	8860	8860	7
471	20240822	113000	107795500	8870	8870	8870	8870	47
472	20240822	112900	107378610	8870	8880	8880	8870	343
473	20240822	112800	104333860	8890	8890	8890	8890	71
474	20240822	112700	103702670	8890	8890	8890	8890	263
475	20240822	112600	101364600	8890	8890	8890	8890	7
476	20240822	112500	101302370	8900	8900	8900	8900	0
477	20240822	112400	101302370	8900	8900	8900	8900	0
478	20240822	112300	101302370	8900	8900	8900	8900	0
479	20240822	112200	101302370	8900	8900	8900	8900	2
480	20240822	112100	101284570	8900	8900	8900	8900	967
481	20240822	112000	92678270	8900	8900	8910	8900	68
482	20240822	111900	92072730	8900	8900	8900	8900	0
483	20240822	111800	92072730	8900	8900	8900	8900	0
484	20240822	111700	92072730	8900	8900	8900	8900	0
485	20240822	111600	92072730	8900	8900	8900	8900	7
486	20240822	111500	92010430	8910	8900	8910	8900	125
487	20240822	111400	90896690	8900	8900	8900	8900	100
488	20240822	111300	90006690	8900	8900	8900	8900	0
489	20240822	111200	90006690	8900	8900	8900	8900	0
490	20240822	111100	90006690	8900	8900	8900	8900	7
491	20240822	111000	89944390	8900	8900	8900	8900	0
492	20240822	110900	89944390	8900	8900	8900	8900	54
493	20240822	110800	89463790	8890	8890	8890	8890	36
494	20240822	110700	89143750	8900	8900	8900	8900	63
495	20240822	110600	88583050	8890	8890	8890	8890	7
496	20240822	110500	88520820	8900	8900	8900	8900	0
497	20240822	110400	88520820	8900	8890	8900	8890	114
498	20240822	110300	87506230	8890	8890	8890	8890	0
499	20240822	110200	87506230	8890	8890	8890	8890	7
500	20240822	110100	87444000	8890	8890	8890	8890	0
501	20240822	110000	87444000	8890	8890	8890	8890	1
502	20240822	105900	87435110	8890	8890	8890	8890	0
503	20240822	105800	87435110	8890	8890	8890	8890	7
504	20240822	105700	87372880	8890	8890	8890	8890	13
505	20240822	105600	87257310	8890	8890	8890	8890	0
506	20240822	105500	87257310	8890	8890	8890	8890	0
507	20240822	105400	87257310	8890	8890	8890	8890	8
508	20240822	105300	87186190	8890	8890	8890	8890	0
509	20240822	105200	87186190	8890	8890	8890	8890	0
510	20240822	105100	87186190	8890	8890	8890	8890	7
511	20240822	105000	87123960	8890	8890	8890	8890	1
512	20240822	104900	87115070	8890	8890	8890	8890	0
513	20240822	104800	87115070	8890	8890	8890	8890	107
514	20240822	104700	86163840	8890	8890	8890	8890	1
515	20240822	104600	86154950	8890	8890	8890	8890	101
516	20240822	104500	85257060	8890	8890	8890	8890	7
517	20240822	104400	85194830	8890	8890	8890	8890	1
518	20240822	104300	85185940	8900	8900	8900	8900	4
519	20240822	104200	85150340	8890	8890	8890	8890	19
520	20240822	104100	84981430	8890	8900	8900	8890	3
521	20240822	104000	84954740	8890	8900	8900	8890	716
522	20240822	103900	78587490	8890	8890	8890	8890	3
523	20240822	103800	78560820	8890	8890	8890	8890	0
524	20240822	103700	78560820	8890	8890	8890	8890	4
525	20240822	103600	78525260	8890	8890	8890	8890	116
526	20240822	103500	77494020	8890	8890	8890	8890	137
527	20240822	103400	76276090	8900	8900	8900	8900	72
528	20240822	103300	75635290	8900	8900	8900	8900	0
529	20240822	103200	75635290	8900	8900	8900	8900	0
530	20240822	103100	75635290	8900	8900	8900	8900	507
531	20240822	103000	71122990	8900	8900	8900	8900	4
532	20240822	102900	71087390	8900	8900	8900	8900	0
533	20240822	102800	71087390	8900	8900	8900	8900	25
534	20240822	102700	70864890	8890	8890	8890	8890	0
535	20240822	102600	70864890	8890	8880	8890	8880	11
536	20240822	102500	70767140	8880	8880	8880	8880	3
537	20240822	102400	70740500	8880	8880	8880	8880	0
538	20240822	102300	70740500	8880	8880	8880	8880	54
539	20240822	102200	70260980	8900	8900	8900	8900	0
540	20240822	102100	70260980	8900	8900	8900	8900	451
541	20240822	102000	66247080	8900	8910	8910	8900	538
542	20240822	101900	61457710	8910	8910	8910	8910	5
543	20240822	101800	61413160	8910	8910	8910	8910	0
544	20240822	101700	61413160	8910	8910	8910	8910	0
545	20240822	101600	61413160	8910	8900	8910	8900	132
546	20240822	101500	60237060	8900	8900	8900	8900	2
547	20240822	101400	60219260	8900	8900	8900	8900	4
548	20240822	101300	60183660	8900	8900	8900	8900	2
549	20240822	101200	60165860	8900	8900	8900	8900	2
550	20240822	101100	60148060	8900	8910	8910	8900	3
551	20240822	101000	60121350	8910	8900	8910	8900	3
552	20240822	100900	60094640	8910	8910	8910	8910	1
553	20240822	100800	60085730	8900	8890	8900	8880	1158
554	20240822	100700	49779670	8900	8900	8900	8900	58
555	20240822	100600	49263470	8900	8900	8900	8900	3
556	20240822	100500	49236770	8900	8900	8900	8900	4
557	20240822	100400	49201170	8900	8900	8900	8900	2
558	20240822	100300	49183370	8900	8910	8910	8900	503
559	20240822	100200	44703130	8910	8910	8910	8910	3
560	20240822	100100	44676400	8910	8910	8910	8910	4
561	20240822	100000	44640760	8920	8920	8920	8920	445
562	20240822	095900	40671360	8920	8920	8920	8920	3
563	20240822	095800	40644600	8920	8920	8920	8920	1
564	20240822	095700	40635680	8930	8930	8930	8930	4
565	20240822	095600	40599960	8930	8930	8930	8930	4
566	20240822	095500	40564240	8920	8920	8920	8920	4
567	20240822	095400	40528560	8920	8930	8930	8920	301
568	20240822	095300	37843630	8920	8920	8920	8920	5
569	20240822	095200	37799030	8920	8920	8920	8920	7
570	20240822	095100	37736590	8920	8920	8920	8920	1
571	20240822	095000	37727670	8920	8920	8920	8920	7
572	20240822	094900	37665230	8920	8920	8920	8920	1
573	20240822	094800	37656310	8920	8920	8920	8920	8
574	20240822	094700	37584950	8950	8950	8950	8950	0
575	20240822	094600	37584950	8950	8950	8950	8950	0
576	20240822	094500	37584950	8950	8950	8950	8950	1
577	20240822	094400	37576000	8950	8950	8950	8940	14
578	20240822	094300	37450810	8920	8920	8950	8920	163
579	20240822	094200	35996820	8920	8920	8920	8920	112
580	20240822	094100	34997780	8940	8940	8940	8940	71
581	20240822	094000	34363040	8940	8930	8940	8930	899
582	20240822	093900	26327770	8910	8910	8910	8910	0
583	20240822	093800	26327770	8910	8910	8910	8910	0
584	20240822	093700	26327770	8910	8910	8910	8910	0
585	20240822	093600	26327770	8910	8910	8910	8910	0
586	20240822	093500	26327770	8910	8910	8910	8910	0
587	20240822	093400	26327770	8910	8910	8910	8910	0
588	20240822	093300	26327770	8910	8910	8910	8910	1
589	20240822	093200	26318860	8930	8930	8930	8930	6
590	20240822	093100	26265280	8930	8930	8930	8930	20
591	20240822	093000	26086680	8930	8930	8930	8930	0
592	20240822	092900	26086680	8930	8930	8930	8930	10
593	20240822	092800	25997380	8930	8930	8930	8930	111
594	20240822	092700	25006150	8930	8930	8930	8930	0
595	20240822	092600	25006150	8930	8930	8930	8930	3
596	20240822	092500	24979360	8940	8940	8940	8940	1
597	20240822	092400	24970420	8910	8910	8910	8910	10
598	20240822	092300	24881320	8910	8940	8940	8910	1070
599	20240822	092200	15332780	8940	8940	8940	8940	1
600	20240822	092100	15323840	8930	8930	8930	8930	1
601	20240822	092000	15314910	8930	8930	8930	8930	10
602	20240822	091900	15225610	8930	8930	8930	8930	1
603	20240822	091800	15216680	8940	8940	8940	8940	1
604	20240822	091700	15207740	8940	8940	8940	8940	100
605	20240822	091600	14313740	8940	8940	8940	8940	116
606	20240822	091500	13276700	8940	8950	8950	8940	37
607	20240822	091400	12945770	8950	8960	8960	8950	6
608	20240822	091300	12892060	8950	8950	8950	8950	5
609	20240822	091200	12847310	8950	8950	8950	8950	10
610	20240822	091100	12757810	8960	8960	8960	8960	1
611	20240822	091000	12748850	8950	8950	8950	8950	0
612	20240822	090900	12748850	8950	8950	8950	8950	45
613	20240822	090800	12346100	8960	8960	8960	8960	2
614	20240822	090700	12328180	8950	8950	8950	8950	128
615	20240822	090600	11182580	8950	8960	8960	8950	97
616	20240822	090500	10314360	8960	8960	8960	8960	4
617	20240822	090400	10278520	8950	8950	8950	8950	0
618	20240822	090300	10278520	8950	8960	8990	8950	197
619	20240822	090200	8512020	8960	8960	8960	8960	0
620	20240822	090100	8512020	8960	8960	8960	8960	534
621	20240822	090000	3727380	8960	8960	8970	8950	416