KissMeData/025880/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190900	136924495	2430	2430	2430	2430	661
3	20240822	190800	136924495	2430	2430	2430	2430	0
4	20240822	190700	136924495	2430	2430	2430	2430	0
5	20240822	190600	136924495	2430	2430	2430	2430	0
6	20240822	190500	136924495	2430	2430	2430	2430	0
7	20240822	190400	136924495	2430	2430	2430	2430	0
8	20240822	190300	136924495	2430	2430	2430	2430	0
9	20240822	190200	136924495	2430	2430	2430	2430	0
10	20240822	190100	136924495	2430	2430	2430	2430	0
11	20240822	190000	136924495	2430	2430	2430	2430	0
12	20240822	185900	136924495	2430	2430	2430	2430	0
13	20240822	185800	136924495	2430	2430	2430	2430	0
14	20240822	185700	136924495	2430	2430	2430	2430	0
15	20240822	185600	136924495	2430	2430	2430	2430	0
16	20240822	185500	136924495	2430	2430	2430	2430	0
17	20240822	185400	136924495	2430	2430	2430	2430	0
18	20240822	185300	136924495	2430	2430	2430	2430	0
19	20240822	185200	136924495	2430	2430	2430	2430	0
20	20240822	185100	136924495	2430	2430	2430	2430	0
21	20240822	185000	136924495	2430	2430	2430	2430	0
22	20240822	184900	136924495	2430	2430	2430	2430	0
23	20240822	184800	136924495	2430	2430	2430	2430	0
24	20240822	184700	136924495	2430	2430	2430	2430	0
25	20240822	184600	136924495	2430	2430	2430	2430	0
26	20240822	184500	136924495	2430	2430	2430	2430	0
27	20240822	184400	136924495	2430	2430	2430	2430	0
28	20240822	184300	136924495	2430	2430	2430	2430	0
29	20240822	184200	136924495	2430	2430	2430	2430	0
30	20240822	184100	136924495	2430	2430	2430	2430	0
31	20240822	184000	136924495	2430	2430	2430	2430	0
32	20240822	183900	136924495	2430	2430	2430	2430	661
33	20240822	183800	136924495	2430	2430	2430	2430	0
34	20240822	183700	136924495	2430	2430	2430	2430	0
35	20240822	183600	136924495	2430	2430	2430	2430	0
36	20240822	183500	136924495	2430	2430	2430	2430	0
37	20240822	183400	136924495	2430	2430	2430	2430	0
38	20240822	183300	136924495	2430	2430	2430	2430	0
39	20240822	183200	136924495	2430	2430	2430	2430	0
40	20240822	183100	136924495	2430	2430	2430	2430	0
41	20240822	183000	136924495	2430	2430	2430	2430	0
42	20240822	182900	136924495	2430	2430	2430	2430	0
43	20240822	182800	136924495	2430	2430	2430	2430	0
44	20240822	182700	136924495	2430	2430	2430	2430	0
45	20240822	182600	136924495	2430	2430	2430	2430	0
46	20240822	182500	136924495	2430	2430	2430	2430	0
47	20240822	182400	136924495	2430	2430	2430	2430	0
48	20240822	182300	136924495	2430	2430	2430	2430	0
49	20240822	182200	136924495	2430	2430	2430	2430	0
50	20240822	182100	136924495	2430	2430	2430	2430	0
51	20240822	182000	136924495	2430	2430	2430	2430	0
52	20240822	181900	136924495	2430	2430	2430	2430	0
53	20240822	181800	136924495	2430	2430	2430	2430	0
54	20240822	181700	136924495	2430	2430	2430	2430	0
55	20240822	181600	136924495	2430	2430	2430	2430	0
56	20240822	181500	136924495	2430	2430	2430	2430	0
57	20240822	181400	136924495	2430	2430	2430	2430	0
58	20240822	181300	136924495	2430	2430	2430	2430	0
59	20240822	181200	136924495	2430	2430	2430	2430	0
60	20240822	181100	136924495	2430	2430	2430	2430	0
61	20240822	181000	136924495	2430	2430	2430	2430	0
62	20240822	180900	136924495	2430	2430	2430	2430	661
63	20240822	180800	136924495	2430	2430	2430	2430	0
64	20240822	180700	136924495	2430	2430	2430	2430	0
65	20240822	180600	136924495	2430	2430	2430	2430	0
66	20240822	180500	136924495	2430	2430	2430	2430	0
67	20240822	180400	136924495	2430	2430	2430	2430	0
68	20240822	180300	136924495	2430	2430	2430	2430	0
69	20240822	180200	136924495	2430	2430	2430	2430	0
70	20240822	180100	136924495	2430	2430	2430	2430	0
71	20240822	180000	136924495	2430	2430	2430	2430	0
72	20240822	175900	136924495	2430	2430	2430	2430	0
73	20240822	175800	136924495	2430	2430	2430	2430	0
74	20240822	175700	136924495	2430	2430	2430	2430	0
75	20240822	175600	136924495	2430	2430	2430	2430	0
76	20240822	175500	136924495	2430	2430	2430	2430	0
77	20240822	175400	136924495	2430	2430	2430	2430	0
78	20240822	175300	136924495	2430	2430	2430	2430	0
79	20240822	175200	136924495	2430	2430	2430	2430	0
80	20240822	175100	136924495	2430	2430	2430	2430	0
81	20240822	175000	136924495	2430	2430	2430	2430	0
82	20240822	174900	136924495	2430	2430	2430	2430	0
83	20240822	174800	136924495	2430	2430	2430	2430	0
84	20240822	174700	136924495	2430	2430	2430	2430	0
85	20240822	174600	136924495	2430	2430	2430	2430	0
86	20240822	174500	136924495	2430	2430	2430	2430	0
87	20240822	174400	136924495	2430	2430	2430	2430	0
88	20240822	174300	136924495	2430	2430	2430	2430	0
89	20240822	174200	136924495	2430	2430	2430	2430	0
90	20240822	174100	136924495	2430	2430	2430	2430	0
91	20240822	174000	136924495	2430	2430	2430	2430	0
92	20240822	173900	136924495	2430	2430	2430	2430	661
93	20240822	173800	136924495	2430	2430	2430	2430	0
94	20240822	173700	136924495	2430	2430	2430	2430	0
95	20240822	173600	136924495	2430	2430	2430	2430	0
96	20240822	173500	136924495	2430	2430	2430	2430	0
97	20240822	173400	136924495	2430	2430	2430	2430	0
98	20240822	173300	136924495	2430	2430	2430	2430	0
99	20240822	173200	136924495	2430	2430	2430	2430	0
100	20240822	173100	136924495	2430	2430	2430	2430	0
101	20240822	173000	136924495	2430	2430	2430	2430	0
102	20240822	172900	136924495	2430	2430	2430	2430	0
103	20240822	172800	136924495	2430	2430	2430	2430	0
104	20240822	172700	136924495	2430	2430	2430	2430	0
105	20240822	172600	136924495	2430	2430	2430	2430	0
106	20240822	172500	136924495	2430	2430	2430	2430	0
107	20240822	172400	136924495	2430	2430	2430	2430	0
108	20240822	172300	136924495	2430	2430	2430	2430	0
109	20240822	172200	136924495	2430	2430	2430	2430	0
110	20240822	172100	136924495	2430	2430	2430	2430	0
111	20240822	172000	136924495	2430	2430	2430	2430	0
112	20240822	171900	136924495	2430	2430	2430	2430	0
113	20240822	171800	136924495	2430	2430	2430	2430	0
114	20240822	171700	136924495	2430	2430	2430	2430	0
115	20240822	171600	136924495	2430	2430	2430	2430	0
116	20240822	171500	136924495	2430	2430	2430	2430	0
117	20240822	171400	136924495	2430	2430	2430	2430	0
118	20240822	171300	136924495	2430	2430	2430	2430	0
119	20240822	171200	136924495	2430	2430	2430	2430	0
120	20240822	171100	136924495	2430	2430	2430	2430	0
121	20240822	171000	136924495	2430	2430	2430	2430	0
122	20240822	170900	136924495	2430	2430	2430	2430	661
123	20240822	170800	136924495	2430	2430	2430	2430	0
124	20240822	170700	136924495	2430	2430	2430	2430	0
125	20240822	170600	136924495	2430	2430	2430	2430	0
126	20240822	170500	136924495	2430	2430	2430	2430	0
127	20240822	170400	136924495	2430	2430	2430	2430	0
128	20240822	170300	136924495	2430	2430	2430	2430	0
129	20240822	170200	136924495	2430	2430	2430	2430	0
130	20240822	170100	136924495	2430	2430	2430	2430	0
131	20240822	170000	136924495	2430	2430	2430	2430	0
132	20240822	165900	136924495	2430	2430	2430	2430	0
133	20240822	165800	136924495	2430	2430	2430	2430	0
134	20240822	165700	136924495	2430	2430	2430	2430	0
135	20240822	165600	136924495	2430	2430	2430	2430	0
136	20240822	165500	136924495	2430	2430	2430	2430	0
137	20240822	165400	136924495	2430	2430	2430	2430	0
138	20240822	165300	136924495	2430	2430	2430	2430	0
139	20240822	165200	136924495	2430	2430	2430	2430	0
140	20240822	165100	136924495	2430	2430	2430	2430	0
141	20240822	165000	136924495	2430	2430	2430	2430	0
142	20240822	164900	136924495	2430	2430	2430	2430	0
143	20240822	164800	136924495	2430	2430	2430	2430	0
144	20240822	164700	136924495	2430	2430	2430	2430	0
145	20240822	164600	136924495	2430	2430	2430	2430	0
146	20240822	164500	136924495	2430	2430	2430	2430	0
147	20240822	164400	136924495	2430	2430	2430	2430	0
148	20240822	164300	136924495	2430	2430	2430	2430	0
149	20240822	164200	136924495	2430	2430	2430	2430	0
150	20240822	164100	136924495	2430	2430	2430	2430	0
151	20240822	164000	136924495	2430	2430	2430	2430	0
152	20240822	163900	136924495	2430	2430	2430	2430	661
153	20240822	163800	136924495	2430	2430	2430	2430	0
154	20240822	163700	136924495	2430	2430	2430	2430	0
155	20240822	163600	136924495	2430	2430	2430	2430	0
156	20240822	163500	136924495	2430	2430	2430	2430	0
157	20240822	163400	136924495	2430	2430	2430	2430	0
158	20240822	163300	136924495	2430	2430	2430	2430	0
159	20240822	163200	136924495	2430	2430	2430	2430	0
160	20240822	163100	136924495	2430	2430	2430	2430	0
161	20240822	163000	136924495	2430	2430	2430	2430	0
162	20240822	162900	136924495	2430	2430	2430	2430	0
163	20240822	162800	136924495	2430	2430	2430	2430	0
164	20240822	162700	136924495	2430	2430	2430	2430	0
165	20240822	162600	136924495	2430	2430	2430	2430	0
166	20240822	162500	136924495	2430	2430	2430	2430	0
167	20240822	162400	136924495	2430	2430	2430	2430	0
168	20240822	162300	136924495	2430	2430	2430	2430	0
169	20240822	162200	136924495	2430	2430	2430	2430	0
170	20240822	162100	136924495	2430	2430	2430	2430	0
171	20240822	162000	136924495	2430	2430	2430	2430	0
172	20240822	161900	136924495	2430	2430	2430	2430	0
173	20240822	161800	136924495	2430	2430	2430	2430	0
174	20240822	161700	136924495	2430	2430	2430	2430	0
175	20240822	161600	136924495	2430	2430	2430	2430	0
176	20240822	161500	136924495	2430	2430	2430	2430	0
177	20240822	161400	136924495	2430	2430	2430	2430	0
178	20240822	161300	136924495	2430	2430	2430	2430	0
179	20240822	161200	136924495	2430	2430	2430	2430	0
180	20240822	161100	136924495	2430	2430	2430	2430	0
181	20240822	161000	136924495	2430	2430	2430	2430	0
182	20240822	160900	136924495	2430	2430	2430	2430	661
183	20240822	160800	136924495	2430	2430	2430	2430	0
184	20240822	160700	136924495	2430	2430	2430	2430	0
185	20240822	160600	136924495	2430	2430	2430	2430	0
186	20240822	160500	136924495	2430	2430	2430	2430	0
187	20240822	160400	136924495	2430	2430	2430	2430	0
188	20240822	160300	136924495	2430	2430	2430	2430	0
189	20240822	160200	136924495	2430	2430	2430	2430	0
190	20240822	160100	136924495	2430	2430	2430	2430	0
191	20240822	160000	136924495	2430	2430	2430	2430	0
192	20240822	155900	136924495	2430	2430	2430	2430	0
193	20240822	155800	136924495	2430	2430	2430	2430	0
194	20240822	155700	136924495	2430	2430	2430	2430	0
195	20240822	155600	136924495	2430	2430	2430	2430	0
196	20240822	155500	136924495	2430	2430	2430	2430	0
197	20240822	155400	136924495	2430	2430	2430	2430	0
198	20240822	155300	136924495	2430	2430	2430	2430	0
199	20240822	155200	136924495	2430	2430	2430	2430	0
200	20240822	155100	136924495	2430	2430	2430	2430	0
201	20240822	155000	136924495	2430	2430	2430	2430	0
202	20240822	154900	136924495	2430	2430	2430	2430	0
203	20240822	154800	136924495	2430	2430	2430	2430	0
204	20240822	154700	136924495	2430	2430	2430	2430	0
205	20240822	154600	136924495	2430	2430	2430	2430	0
206	20240822	154500	136924495	2430	2430	2430	2430	0
207	20240822	154400	136924495	2430	2430	2430	2430	0
208	20240822	154300	136924495	2430	2430	2430	2430	0
209	20240822	154200	136924495	2430	2430	2430	2430	0
210	20240822	154100	136924495	2430	2430	2430	2430	0
211	20240822	154000	136924495	2430	2430	2430	2430	0
212	20240822	153900	136924495	2430	2430	2430	2430	661
213	20240822	153800	136924495	2430	2430	2430	2430	0
214	20240822	153700	136924495	2430	2430	2430	2430	0
215	20240822	153600	136924495	2430	2430	2430	2430	0
216	20240822	153500	136924495	2430	2430	2430	2430	0
217	20240822	153400	136924495	2430	2430	2430	2430	0
218	20240822	153300	136924495	2430	2430	2430	2430	0
219	20240822	153200	136924495	2430	2430	2430	2430	0
220	20240822	153100	136924495	2430	2430	2430	2430	0
221	20240822	153000	136924495	2430	2430	2430	2430	661
222	20240822	152900	135318265	2425	2425	2425	2425	0
223	20240822	152800	135318265	2425	2425	2425	2425	0
224	20240822	152700	135318265	2425	2425	2425	2425	0
225	20240822	152600	135318265	2425	2425	2425	2425	0
226	20240822	152500	135318265	2425	2425	2425	2425	0
227	20240822	152400	135318265	2425	2425	2425	2425	0
228	20240822	152300	135318265	2425	2425	2425	2425	0
229	20240822	152200	135318265	2425	2425	2425	2425	0
230	20240822	152100	135318265	2425	2425	2425	2425	0
231	20240822	152000	135318265	2425	2425	2425	2425	0
232	20240822	151900	135318265	2425	2410	2425	2405	683
233	20240822	151800	133673035	2435	2435	2435	2435	0
234	20240822	151700	133673035	2435	2435	2435	2435	0
235	20240822	151600	133673035	2435	2435	2435	2435	0
236	20240822	151500	133673035	2435	2435	2435	2435	0
237	20240822	151400	133673035	2435	2435	2435	2435	0
238	20240822	151300	133673035	2435	2430	2435	2430	741
239	20240822	151200	131872140	2430	2415	2430	2410	100
240	20240822	151100	131630935	2430	2425	2430	2425	40
241	20240822	151000	131533890	2410	2410	2410	2410	31
242	20240822	150900	131459180	2430	2430	2430	2430	0
243	20240822	150800	131459180	2430	2430	2430	2430	28
244	20240822	150700	131391140	2430	2425	2430	2425	110
245	20240822	150600	131124150	2425	2425	2425	2425	0
246	20240822	150500	131124150	2425	2425	2425	2425	0
247	20240822	150400	131124150	2425	2425	2425	2425	1
248	20240822	150300	131121725	2405	2410	2410	2405	96
249	20240822	150200	130890535	2430	2430	2430	2430	0
250	20240822	150100	130890535	2430	2430	2430	2430	0
251	20240822	150000	130890535	2430	2430	2430	2430	0
252	20240822	145900	130890535	2430	2430	2430	2430	0
253	20240822	145800	130890535	2430	2430	2430	2430	0
254	20240822	145700	130890535	2430	2430	2430	2430	0
255	20240822	145600	130890535	2430	2425	2430	2425	114
256	20240822	145500	130613565	2405	2410	2410	2405	817
257	20240822	145400	128647870	2425	2410	2425	2410	331
258	20240822	145300	127850145	2410	2410	2410	2410	0
259	20240822	145200	127850145	2410	2410	2410	2410	0
260	20240822	145100	127850145	2410	2410	2410	2410	0
261	20240822	145000	127850145	2410	2410	2410	2410	0
262	20240822	144900	127850145	2410	2410	2410	2410	0
263	20240822	144800	127850145	2410	2410	2410	2410	0
264	20240822	144700	127850145	2410	2410	2410	2410	0
265	20240822	144600	127850145	2410	2410	2410	2410	0
266	20240822	144500	127850145	2410	2410	2410	2410	0
267	20240822	144400	127850145	2410	2410	2410	2410	0
268	20240822	144300	127850145	2410	2410	2410	2410	0
269	20240822	144200	127850145	2410	2410	2410	2410	0
270	20240822	144100	127850145	2410	2410	2410	2410	0
271	20240822	144000	127850145	2410	2410	2410	2410	0
272	20240822	143900	127850145	2410	2410	2410	2410	0
273	20240822	143800	127850145	2410	2410	2410	2410	1
274	20240822	143700	127847735	2430	2425	2430	2425	61
275	20240822	143600	127699650	2410	2410	2410	2410	0
276	20240822	143500	127699650	2410	2410	2410	2410	0
277	20240822	143400	127699650	2410	2410	2410	2410	0
278	20240822	143300	127699650	2410	2410	2410	2410	0
279	20240822	143200	127699650	2410	2410	2410	2410	0
280	20240822	143100	127699650	2410	2425	2430	2410	224
281	20240822	143000	127156310	2405	2405	2405	2405	0
282	20240822	142900	127156310	2405	2405	2405	2405	0
283	20240822	142800	127156310	2405	2405	2405	2405	0
284	20240822	142700	127156310	2405	2405	2405	2405	0
285	20240822	142600	127156310	2405	2405	2405	2405	0
286	20240822	142500	127156310	2405	2405	2405	2405	0
287	20240822	142400	127156310	2405	2405	2405	2405	0
288	20240822	142300	127156310	2405	2405	2405	2405	0
289	20240822	142200	127156310	2405	2405	2405	2405	0
290	20240822	142100	127156310	2405	2405	2405	2405	0
291	20240822	142000	127156310	2405	2405	2405	2405	0
292	20240822	141900	127156310	2405	2405	2405	2405	0
293	20240822	141800	127156310	2405	2405	2405	2405	0
294	20240822	141700	127156310	2405	2405	2405	2405	0
295	20240822	141600	127156310	2405	2405	2405	2405	0
296	20240822	141500	127156310	2405	2405	2405	2405	0
297	20240822	141400	127156310	2405	2405	2405	2405	0
298	20240822	141300	127156310	2405	2405	2405	2405	0
299	20240822	141200	127156310	2405	2405	2405	2405	33
300	20240822	141100	127076945	2425	2425	2425	2425	0
301	20240822	141000	127076945	2425	2425	2425	2425	0
302	20240822	140900	127076945	2425	2425	2425	2425	0
303	20240822	140800	127076945	2425	2425	2425	2425	0
304	20240822	140700	127076945	2425	2425	2425	2425	0
305	20240822	140600	127076945	2425	2425	2425	2425	0
306	20240822	140500	127076945	2425	2425	2425	2405	436
307	20240822	140400	126020345	2430	2430	2430	2430	0
308	20240822	140300	126020345	2430	2425	2430	2425	22
309	20240822	140200	125966900	2430	2430	2430	2430	0
310	20240822	140100	125966900	2430	2430	2430	2430	0
311	20240822	140000	125966900	2430	2430	2430	2430	0
312	20240822	135900	125966900	2430	2430	2430	2430	0
313	20240822	135800	125966900	2430	2430	2430	2430	0
314	20240822	135700	125966900	2430	2430	2430	2430	0
315	20240822	135600	125966900	2430	2430	2430	2430	0
316	20240822	135500	125966900	2430	2430	2430	2430	0
317	20240822	135400	125966900	2430	2430	2430	2430	0
318	20240822	135300	125966900	2430	2425	2430	2425	139
319	20240822	135200	125629180	2405	2405	2405	2405	0
320	20240822	135100	125629180	2405	2410	2410	2405	221
321	20240822	135000	125097670	2410	2410	2410	2410	1084
322	20240822	134900	122485230	2410	2410	2410	2410	0
323	20240822	134800	122485230	2410	2410	2410	2410	0
324	20240822	134700	122485230	2410	2410	2410	2410	0
325	20240822	134600	122485230	2410	2410	2410	2410	0
326	20240822	134500	122485230	2410	2410	2410	2410	0
327	20240822	134400	122485230	2410	2410	2410	2410	65
328	20240822	134300	122328580	2410	2410	2410	2410	0
329	20240822	134200	122328580	2410	2410	2410	2410	0
330	20240822	134100	122328580	2410	2410	2410	2410	34
331	20240822	134000	122246640	2405	2405	2405	2405	0
332	20240822	133900	122246640	2405	2405	2405	2405	0
333	20240822	133800	122246640	2405	2405	2405	2405	0
334	20240822	133700	122246640	2405	2405	2405	2405	470
335	20240822	133600	121116290	2405	2405	2405	2405	0
336	20240822	133500	121116290	2405	2405	2405	2405	0
337	20240822	133400	121116290	2405	2405	2405	2405	0
338	20240822	133300	121116290	2405	2405	2405	2405	0
339	20240822	133200	121116290	2405	2405	2405	2405	0
340	20240822	133100	121116290	2405	2405	2405	2405	0
341	20240822	133000	121116290	2405	2405	2405	2405	0
342	20240822	132900	121116290	2405	2405	2405	2405	11
343	20240822	132800	121089835	2405	2405	2405	2405	1
344	20240822	132700	121087430	2400	2400	2400	2400	0
345	20240822	132600	121087430	2400	2400	2400	2400	0
346	20240822	132500	121087430	2400	2400	2400	2400	0
347	20240822	132400	121087430	2400	2400	2400	2400	0
348	20240822	132300	121087430	2400	2400	2400	2400	40
349	20240822	132200	120991430	2405	2405	2405	2405	0
350	20240822	132100	120991430	2405	2405	2405	2405	88
351	20240822	132000	120779790	2405	2405	2405	2405	0
352	20240822	131900	120779790	2405	2405	2405	2405	0
353	20240822	131800	120779790	2405	2405	2405	2405	0
354	20240822	131700	120779790	2405	2410	2410	2405	110
355	20240822	131600	120514740	2410	2410	2410	2410	0
356	20240822	131500	120514740	2410	2410	2410	2410	0
357	20240822	131400	120514740	2410	2410	2410	2410	0
358	20240822	131300	120514740	2410	2410	2410	2410	0
359	20240822	131200	120514740	2410	2410	2410	2410	0
360	20240822	131100	120514740	2410	2410	2410	2410	0
361	20240822	131000	120514740	2410	2410	2410	2410	0
362	20240822	130900	120514740	2410	2410	2410	2410	0
363	20240822	130800	120514740	2410	2410	2410	2410	0
364	20240822	130700	120514740	2410	2410	2410	2410	50
365	20240822	130600	120394240	2425	2425	2425	2425	0
366	20240822	130500	120394240	2425	2425	2425	2425	0
367	20240822	130400	120394240	2425	2425	2425	2425	100
368	20240822	130300	120151740	2425	2425	2425	2425	0
369	20240822	130200	120151740	2425	2425	2425	2425	0
370	20240822	130100	120151740	2425	2425	2425	2425	0
371	20240822	130000	120151740	2425	2425	2425	2425	0
372	20240822	125900	120151740	2425	2425	2425	2425	0
373	20240822	125800	120151740	2425	2425	2425	2425	0
374	20240822	125700	120151740	2425	2425	2425	2425	1
375	20240822	125600	120149315	2405	2405	2405	2405	0
376	20240822	125500	120149315	2405	2405	2405	2405	5
377	20240822	125400	120137290	2420	2420	2420	2420	0
378	20240822	125300	120137290	2420	2420	2420	2420	1
379	20240822	125200	120134870	2405	2405	2405	2405	0
380	20240822	125100	120134870	2405	2405	2405	2405	0
381	20240822	125000	120134870	2405	2430	2430	2405	12
382	20240822	124900	120105735	2430	2430	2430	2430	0
383	20240822	124800	120105735	2430	2430	2430	2430	0
384	20240822	124700	120105735	2430	2430	2430	2430	0
385	20240822	124600	120105735	2430	2430	2430	2430	0
386	20240822	124500	120105735	2430	2430	2430	2430	0
387	20240822	124400	120105735	2430	2430	2430	2430	0
388	20240822	124300	120105735	2430	2425	2430	2425	2
389	20240822	124200	120100880	2400	2400	2400	2400	0
390	20240822	124100	120100880	2400	2400	2400	2400	0
391	20240822	124000	120100880	2400	2400	2400	2400	0
392	20240822	123900	120100880	2400	2400	2400	2400	0
393	20240822	123800	120100880	2400	2400	2400	2400	0
394	20240822	123700	120100880	2400	2405	2405	2400	737
395	20240822	123600	118328460	2405	2405	2405	2405	0
396	20240822	123500	118328460	2405	2405	2405	2405	0
397	20240822	123400	118328460	2405	2405	2405	2405	100
398	20240822	123300	118087960	2405	2405	2405	2405	0
399	20240822	123200	118087960	2405	2405	2405	2405	0
400	20240822	123100	118087960	2405	2405	2405	2405	0
401	20240822	123000	118087960	2405	2410	2410	2405	470
402	20240822	122900	116956935	2405	2405	2405	2405	0
403	20240822	122800	116956935	2405	2405	2405	2405	0
404	20240822	122700	116956935	2405	2405	2405	2405	193
405	20240822	122600	116492770	2410	2410	2410	2410	91
406	20240822	122500	116273460	2420	2420	2420	2420	0
407	20240822	122400	116273460	2420	2420	2420	2420	0
408	20240822	122300	116273460	2420	2420	2420	2420	0
409	20240822	122200	116273460	2420	2410	2420	2410	2
410	20240822	122100	116268630	2410	2410	2410	2410	0
411	20240822	122000	116268630	2410	2410	2410	2410	0
412	20240822	121900	116268630	2410	2410	2410	2410	0
413	20240822	121800	116268630	2410	2410	2410	2410	0
414	20240822	121700	116268630	2410	2410	2410	2410	0
415	20240822	121600	116268630	2410	2410	2410	2410	0
416	20240822	121500	116268630	2410	2410	2410	2410	0
417	20240822	121400	116268630	2410	2410	2410	2410	0
418	20240822	121300	116268630	2410	2410	2410	2410	0
419	20240822	121200	116268630	2410	2410	2410	2410	0
420	20240822	121100	116268630	2410	2410	2410	2410	0
421	20240822	121000	116268630	2410	2410	2410	2410	308
422	20240822	120900	115526350	2410	2410	2410	2410	0
423	20240822	120800	115526350	2410	2410	2410	2410	196
424	20240822	120700	115053990	2410	2410	2410	2410	0
425	20240822	120600	115053990	2410	2410	2410	2410	1
426	20240822	120500	115051580	2415	2415	2415	2415	5
427	20240822	120400	115039505	2415	2415	2415	2415	106
428	20240822	120300	114783515	2420	2420	2420	2420	0
429	20240822	120200	114783515	2420	2420	2420	2420	0
430	20240822	120100	114783515	2420	2420	2420	2420	1
431	20240822	120000	114781095	2420	2420	2420	2420	0
432	20240822	115900	114781095	2420	2420	2420	2420	0
433	20240822	115800	114781095	2420	2420	2420	2420	0
434	20240822	115700	114781095	2420	2420	2420	2420	0
435	20240822	115600	114781095	2420	2420	2420	2420	0
436	20240822	115500	114781095	2420	2420	2420	2420	0
437	20240822	115400	114781095	2420	2420	2420	2420	2
438	20240822	115300	114776255	2420	2425	2425	2420	440
439	20240822	115200	113709615	2420	2420	2420	2420	0
440	20240822	115100	113709615	2420	2420	2420	2420	0
441	20240822	115000	113709615	2420	2420	2420	2420	0
442	20240822	114900	113709615	2420	2420	2420	2420	0
443	20240822	114800	113709615	2420	2420	2420	2420	0
444	20240822	114700	113709615	2420	2420	2420	2420	0
445	20240822	114600	113709615	2420	2420	2420	2420	0
446	20240822	114500	113709615	2420	2420	2420	2420	2
447	20240822	114400	113704775	2420	2420	2420	2420	0
448	20240822	114300	113704775	2420	2420	2420	2420	0
449	20240822	114200	113704775	2420	2420	2420	2420	10
450	20240822	114100	113680575	2420	2420	2420	2420	0
451	20240822	114000	113680575	2420	2420	2420	2420	1
452	20240822	113900	113678155	2425	2425	2425	2425	23
453	20240822	113800	113622380	2435	2435	2435	2435	4
454	20240822	113700	113612640	2435	2435	2435	2435	0
455	20240822	113600	113612640	2435	2435	2435	2435	4
456	20240822	113500	113602900	2435	2435	2435	2435	0
457	20240822	113400	113602900	2435	2435	2435	2435	0
458	20240822	113300	113602900	2435	2435	2435	2435	0
459	20240822	113200	113602900	2435	2435	2435	2435	0
460	20240822	113100	113602900	2435	2435	2435	2435	0
461	20240822	113000	113602900	2435	2435	2435	2435	0
462	20240822	112900	113602900	2435	2435	2435	2435	0
463	20240822	112800	113602900	2435	2435	2435	2435	0
464	20240822	112700	113602900	2435	2435	2435	2435	0
465	20240822	112600	113602900	2435	2435	2435	2435	0
466	20240822	112500	113602900	2435	2435	2435	2435	20
467	20240822	112400	113554200	2435	2435	2435	2435	22
468	20240822	112300	113500630	2425	2425	2425	2425	43
469	20240822	112200	113396355	2435	2435	2435	2435	0
470	20240822	112100	113396355	2435	2435	2435	2435	0
471	20240822	112000	113396355	2435	2435	2435	2435	0
472	20240822	111900	113396355	2435	2435	2435	2435	61
473	20240822	111800	113247820	2435	2435	2435	2435	0
474	20240822	111700	113247820	2435	2435	2435	2435	0
475	20240822	111600	113247820	2435	2435	2435	2435	0
476	20240822	111500	113247820	2435	2435	2435	2435	0
477	20240822	111400	113247820	2435	2435	2435	2435	0
478	20240822	111300	113247820	2435	2435	2435	2435	0
479	20240822	111200	113247820	2435	2430	2435	2430	2
480	20240822	111100	113242955	2430	2430	2430	2430	0
481	20240822	111000	113242955	2430	2430	2430	2430	0
482	20240822	110900	113242955	2430	2430	2430	2430	71
483	20240822	110800	113070425	2430	2430	2430	2430	0
484	20240822	110700	113070425	2430	2430	2430	2430	29
485	20240822	110600	112999955	2430	2430	2430	2430	0
486	20240822	110500	112999955	2430	2430	2430	2430	0
487	20240822	110400	112999955	2430	2430	2430	2430	0
488	20240822	110300	112999955	2430	2430	2430	2430	0
489	20240822	110200	112999955	2430	2430	2430	2430	0
490	20240822	110100	112999955	2430	2430	2430	2430	0
491	20240822	110000	112999955	2430	2430	2430	2430	138
492	20240822	105900	112664615	2430	2430	2430	2430	0
493	20240822	105800	112664615	2430	2430	2430	2430	0
494	20240822	105700	112664615	2430	2430	2430	2430	1
495	20240822	105600	112662185	2430	2430	2430	2430	81
496	20240822	105500	112465355	2425	2425	2425	2425	0
497	20240822	105400	112465355	2425	2425	2425	2425	0
498	20240822	105300	112465355	2425	2425	2425	2425	0
499	20240822	105200	112465355	2425	2425	2425	2425	0
500	20240822	105100	112465355	2425	2425	2425	2425	0
501	20240822	105000	112465355	2425	2425	2425	2425	0
502	20240822	104900	112465355	2425	2425	2425	2425	0
503	20240822	104800	112465355	2425	2425	2425	2425	0
504	20240822	104700	112465355	2425	2425	2425	2425	9
505	20240822	104600	112443530	2430	2430	2430	2430	0
506	20240822	104500	112443530	2430	2430	2430	2430	0
507	20240822	104400	112443530	2430	2430	2430	2430	0
508	20240822	104300	112443530	2430	2430	2430	2430	0
509	20240822	104200	112443530	2430	2430	2430	2430	0
510	20240822	104100	112443530	2430	2430	2430	2430	0
511	20240822	104000	112443530	2430	2430	2430	2430	0
512	20240822	103900	112443530	2430	2430	2430	2430	0
513	20240822	103800	112443530	2430	2430	2430	2430	0
514	20240822	103700	112443530	2430	2445	2450	2430	40
515	20240822	103600	112346250	2450	2435	2450	2435	3
516	20240822	103500	112338920	2420	2425	2425	2420	2
517	20240822	103400	112334075	2450	2450	2450	2450	0
518	20240822	103300	112334075	2450	2445	2450	2445	30
519	20240822	103200	112260710	2450	2435	2450	2435	1093
520	20240822	103100	109591115	2420	2420	2420	2420	0
521	20240822	103000	109591115	2420	2420	2420	2420	0
522	20240822	102900	109591115	2420	2420	2420	2420	0
523	20240822	102800	109591115	2420	2425	2440	2420	439
524	20240822	102700	108523165	2405	2405	2405	2405	0
525	20240822	102600	108523165	2405	2405	2405	2405	0
526	20240822	102500	108523165	2405	2405	2405	2405	228
527	20240822	102400	107974825	2405	2410	2410	2405	1030
528	20240822	102300	105494825	2410	2410	2410	2410	0
529	20240822	102200	105494825	2410	2410	2410	2410	8
530	20240822	102100	105475545	2410	2415	2415	2410	962
531	20240822	102000	103156385	2435	2435	2435	2435	28
532	20240822	101900	103088205	2435	2435	2435	2435	0
533	20240822	101800	103088205	2435	2435	2435	2435	30
534	20240822	101700	103015155	2435	2435	2435	2435	0
535	20240822	101600	103015155	2435	2430	2435	2430	2
536	20240822	101500	103010290	2425	2425	2425	2425	50
537	20240822	101400	102889040	2425	2425	2425	2425	0
538	20240822	101300	102889040	2425	2425	2425	2425	0
539	20240822	101200	102889040	2425	2425	2425	2425	0
540	20240822	101100	102889040	2425	2425	2425	2425	0
541	20240822	101000	102889040	2425	2415	2425	2415	2934
542	20240822	100900	95777380	2415	2415	2415	2415	101
543	20240822	100800	95533465	2415	2415	2415	2415	0
544	20240822	100700	95533465	2415	2415	2415	2415	0
545	20240822	100600	95533465	2415	2415	2415	2415	0
546	20240822	100500	95533465	2415	2415	2415	2415	0
547	20240822	100400	95533465	2415	2415	2415	2415	64
548	20240822	100300	95378905	2415	2415	2415	2415	0
549	20240822	100200	95378905	2415	2415	2415	2415	0
550	20240822	100100	95378905	2415	2415	2415	2415	0
551	20240822	100000	95378905	2415	2415	2415	2415	1
552	20240822	095900	95376490	2410	2410	2410	2410	0
553	20240822	095800	95376490	2410	2410	2410	2410	106
554	20240822	095700	95121030	2410	2410	2410	2410	0
555	20240822	095600	95121030	2410	2410	2410	2410	133
556	20240822	095500	94800500	2410	2410	2410	2410	2
557	20240822	095400	94795680	2410	2410	2410	2410	0
558	20240822	095300	94795680	2410	2410	2410	2410	47
559	20240822	095200	94682410	2410	2410	2410	2410	149
560	20240822	095100	94323320	2410	2410	2410	2410	101
561	20240822	095000	94079910	2405	2410	2410	2405	50
562	20240822	094900	93959655	2405	2405	2405	2405	0
563	20240822	094800	93959655	2405	2405	2405	2405	224
564	20240822	094700	93420935	2420	2415	2420	2395	13141
565	20240822	094600	61816170	2420	2420	2420	2420	0
566	20240822	094500	61816170	2420	2425	2425	2420	271
567	20240822	094400	61160345	2425	2425	2425	2425	0
568	20240822	094300	61160345	2425	2425	2425	2425	1
569	20240822	094200	61157920	2420	2420	2420	2420	0
570	20240822	094100	61157920	2420	2430	2440	2420	806
571	20240822	094000	59203525	2430	2430	2430	2430	0
572	20240822	093900	59203525	2430	2430	2430	2430	0
573	20240822	093800	59203525	2430	2430	2430	2430	2
574	20240822	093700	59198665	2430	2430	2430	2430	0
575	20240822	093600	59198665	2430	2435	2435	2430	56
576	20240822	093500	59062530	2440	2440	2440	2440	0
577	20240822	093400	59062530	2440	2450	2455	2440	874
578	20240822	093300	56921810	2450	2450	2450	2450	0
579	20240822	093200	56921810	2450	2455	2455	2450	403
580	20240822	093100	55932470	2455	2455	2455	2455	0
581	20240822	093000	55932470	2455	2455	2455	2455	7
582	20240822	092900	55915285	2450	2450	2450	2450	0
583	20240822	092800	55915285	2450	2455	2455	2450	7
584	20240822	092700	55898130	2450	2450	2450	2450	0
585	20240822	092600	55898130	2450	2450	2450	2450	7
586	20240822	092500	55880980	2450	2465	2465	2450	505
587	20240822	092400	54640905	2460	2475	2475	2460	8
588	20240822	092300	54621210	2460	2460	2460	2460	7
589	20240822	092200	54603990	2460	2460	2460	2460	0
590	20240822	092100	54603990	2460	2465	2465	2460	7
591	20240822	092000	54586755	2470	2470	2470	2470	1
592	20240822	091900	54584285	2460	2460	2460	2460	7
593	20240822	091800	54567065	2460	2460	2460	2460	14
594	20240822	091700	54532625	2460	2465	2465	2460	10
595	20240822	091600	54507990	2465	2465	2465	2465	0
596	20240822	091500	54507990	2465	2465	2465	2465	22
597	20240822	091400	54453760	2475	2480	2480	2475	949
598	20240822	091300	52103990	2475	2470	2475	2470	137
599	20240822	091200	51765595	2465	2465	2465	2465	0
600	20240822	091100	51765595	2465	2460	2465	2460	17
601	20240822	091000	51723725	2485	2475	2485	2460	549
602	20240822	090900	50372090	2460	2460	2460	2460	7
603	20240822	090800	50354870	2460	2470	2480	2460	9
604	20240822	090700	50332665	2455	2460	2470	2455	396
605	20240822	090600	49356395	2460	2445	2460	2445	4044
606	20240822	090500	39468050	2440	2445	2445	2440	4841
607	20240822	090400	27631840	2440	2430	2440	2430	80
608	20240822	090300	27436710	2430	2435	2435	2430	382
609	20240822	090200	26507560	2430	2425	2430	2425	332
610	20240822	090100	25700835	2415	2435	2440	2400	8122
611	20240822	090000	6124400	2440	2440	2440	2440	2510