KissMeData/344820/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	211100	534874550	41450	41450	41450	41450	521
3	20240822	211000	534874550	41450	41450	41450	41450	0
4	20240822	210900	534874550	41450	41450	41450	41450	0
5	20240822	210800	534874550	41450	41450	41450	41450	0
6	20240822	210700	534874550	41450	41450	41450	41450	0
7	20240822	210600	534874550	41450	41450	41450	41450	0
8	20240822	210500	534874550	41450	41450	41450	41450	0
9	20240822	210400	534874550	41450	41450	41450	41450	0
10	20240822	210300	534874550	41450	41450	41450	41450	0
11	20240822	210200	534874550	41450	41450	41450	41450	0
12	20240822	210100	534874550	41450	41450	41450	41450	0
13	20240822	210000	534874550	41450	41450	41450	41450	0
14	20240822	205900	534874550	41450	41450	41450	41450	0
15	20240822	205800	534874550	41450	41450	41450	41450	0
16	20240822	205700	534874550	41450	41450	41450	41450	0
17	20240822	205600	534874550	41450	41450	41450	41450	0
18	20240822	205500	534874550	41450	41450	41450	41450	0
19	20240822	205400	534874550	41450	41450	41450	41450	0
20	20240822	205300	534874550	41450	41450	41450	41450	0
21	20240822	205200	534874550	41450	41450	41450	41450	0
22	20240822	205100	534874550	41450	41450	41450	41450	0
23	20240822	205000	534874550	41450	41450	41450	41450	0
24	20240822	204900	534874550	41450	41450	41450	41450	0
25	20240822	204800	534874550	41450	41450	41450	41450	0
26	20240822	204700	534874550	41450	41450	41450	41450	0
27	20240822	204600	534874550	41450	41450	41450	41450	0
28	20240822	204500	534874550	41450	41450	41450	41450	0
29	20240822	204400	534874550	41450	41450	41450	41450	0
30	20240822	204300	534874550	41450	41450	41450	41450	0
31	20240822	204200	534874550	41450	41450	41450	41450	0
32	20240822	204100	534874550	41450	41450	41450	41450	521
33	20240822	204000	534874550	41450	41450	41450	41450	0
34	20240822	203900	534874550	41450	41450	41450	41450	0
35	20240822	203800	534874550	41450	41450	41450	41450	0
36	20240822	203700	534874550	41450	41450	41450	41450	0
37	20240822	203600	534874550	41450	41450	41450	41450	0
38	20240822	203500	534874550	41450	41450	41450	41450	0
39	20240822	203400	534874550	41450	41450	41450	41450	0
40	20240822	203300	534874550	41450	41450	41450	41450	0
41	20240822	203200	534874550	41450	41450	41450	41450	0
42	20240822	203100	534874550	41450	41450	41450	41450	0
43	20240822	203000	534874550	41450	41450	41450	41450	0
44	20240822	202900	534874550	41450	41450	41450	41450	0
45	20240822	202800	534874550	41450	41450	41450	41450	0
46	20240822	202700	534874550	41450	41450	41450	41450	0
47	20240822	202600	534874550	41450	41450	41450	41450	0
48	20240822	202500	534874550	41450	41450	41450	41450	0
49	20240822	202400	534874550	41450	41450	41450	41450	0
50	20240822	202300	534874550	41450	41450	41450	41450	0
51	20240822	202200	534874550	41450	41450	41450	41450	0
52	20240822	202100	534874550	41450	41450	41450	41450	0
53	20240822	202000	534874550	41450	41450	41450	41450	0
54	20240822	201900	534874550	41450	41450	41450	41450	0
55	20240822	201800	534874550	41450	41450	41450	41450	0
56	20240822	201700	534874550	41450	41450	41450	41450	0
57	20240822	201600	534874550	41450	41450	41450	41450	0
58	20240822	201500	534874550	41450	41450	41450	41450	0
59	20240822	201400	534874550	41450	41450	41450	41450	0
60	20240822	201300	534874550	41450	41450	41450	41450	0
61	20240822	201200	534874550	41450	41450	41450	41450	0
62	20240822	201100	534874550	41450	41450	41450	41450	521
63	20240822	201000	534874550	41450	41450	41450	41450	0
64	20240822	200900	534874550	41450	41450	41450	41450	0
65	20240822	200800	534874550	41450	41450	41450	41450	0
66	20240822	200700	534874550	41450	41450	41450	41450	0
67	20240822	200600	534874550	41450	41450	41450	41450	0
68	20240822	200500	534874550	41450	41450	41450	41450	0
69	20240822	200400	534874550	41450	41450	41450	41450	0
70	20240822	200300	534874550	41450	41450	41450	41450	0
71	20240822	200200	534874550	41450	41450	41450	41450	0
72	20240822	200100	534874550	41450	41450	41450	41450	0
73	20240822	200000	534874550	41450	41450	41450	41450	0
74	20240822	195900	534874550	41450	41450	41450	41450	0
75	20240822	195800	534874550	41450	41450	41450	41450	0
76	20240822	195700	534874550	41450	41450	41450	41450	0
77	20240822	195600	534874550	41450	41450	41450	41450	0
78	20240822	195500	534874550	41450	41450	41450	41450	0
79	20240822	195400	534874550	41450	41450	41450	41450	0
80	20240822	195300	534874550	41450	41450	41450	41450	0
81	20240822	195200	534874550	41450	41450	41450	41450	0
82	20240822	195100	534874550	41450	41450	41450	41450	0
83	20240822	195000	534874550	41450	41450	41450	41450	0
84	20240822	194900	534874550	41450	41450	41450	41450	0
85	20240822	194800	534874550	41450	41450	41450	41450	0
86	20240822	194700	534874550	41450	41450	41450	41450	0
87	20240822	194600	534874550	41450	41450	41450	41450	0
88	20240822	194500	534874550	41450	41450	41450	41450	0
89	20240822	194400	534874550	41450	41450	41450	41450	0
90	20240822	194300	534874550	41450	41450	41450	41450	0
91	20240822	194200	534874550	41450	41450	41450	41450	0
92	20240822	194100	534874550	41450	41450	41450	41450	521
93	20240822	194000	534874550	41450	41450	41450	41450	0
94	20240822	193900	534874550	41450	41450	41450	41450	0
95	20240822	193800	534874550	41450	41450	41450	41450	0
96	20240822	193700	534874550	41450	41450	41450	41450	0
97	20240822	193600	534874550	41450	41450	41450	41450	0
98	20240822	193500	534874550	41450	41450	41450	41450	0
99	20240822	193400	534874550	41450	41450	41450	41450	0
100	20240822	193300	534874550	41450	41450	41450	41450	0
101	20240822	193200	534874550	41450	41450	41450	41450	0
102	20240822	193100	534874550	41450	41450	41450	41450	0
103	20240822	193000	534874550	41450	41450	41450	41450	0
104	20240822	192900	534874550	41450	41450	41450	41450	0
105	20240822	192800	534874550	41450	41450	41450	41450	0
106	20240822	192700	534874550	41450	41450	41450	41450	0
107	20240822	192600	534874550	41450	41450	41450	41450	0
108	20240822	192500	534874550	41450	41450	41450	41450	0
109	20240822	192400	534874550	41450	41450	41450	41450	0
110	20240822	192300	534874550	41450	41450	41450	41450	0
111	20240822	192200	534874550	41450	41450	41450	41450	0
112	20240822	192100	534874550	41450	41450	41450	41450	0
113	20240822	192000	534874550	41450	41450	41450	41450	0
114	20240822	191900	534874550	41450	41450	41450	41450	0
115	20240822	191800	534874550	41450	41450	41450	41450	0
116	20240822	191700	534874550	41450	41450	41450	41450	0
117	20240822	191600	534874550	41450	41450	41450	41450	0
118	20240822	191500	534874550	41450	41450	41450	41450	0
119	20240822	191400	534874550	41450	41450	41450	41450	0
120	20240822	191300	534874550	41450	41450	41450	41450	0
121	20240822	191200	534874550	41450	41450	41450	41450	0
122	20240822	191100	534874550	41450	41450	41450	41450	521
123	20240822	191000	534874550	41450	41450	41450	41450	0
124	20240822	190900	534874550	41450	41450	41450	41450	0
125	20240822	190800	534874550	41450	41450	41450	41450	0
126	20240822	190700	534874550	41450	41450	41450	41450	0
127	20240822	190600	534874550	41450	41450	41450	41450	0
128	20240822	190500	534874550	41450	41450	41450	41450	0
129	20240822	190400	534874550	41450	41450	41450	41450	0
130	20240822	190300	534874550	41450	41450	41450	41450	0
131	20240822	190200	534874550	41450	41450	41450	41450	0
132	20240822	190100	534874550	41450	41450	41450	41450	0
133	20240822	190000	534874550	41450	41450	41450	41450	0
134	20240822	185900	534874550	41450	41450	41450	41450	0
135	20240822	185800	534874550	41450	41450	41450	41450	0
136	20240822	185700	534874550	41450	41450	41450	41450	0
137	20240822	185600	534874550	41450	41450	41450	41450	0
138	20240822	185500	534874550	41450	41450	41450	41450	0
139	20240822	185400	534874550	41450	41450	41450	41450	0
140	20240822	185300	534874550	41450	41450	41450	41450	0
141	20240822	185200	534874550	41450	41450	41450	41450	0
142	20240822	185100	534874550	41450	41450	41450	41450	0
143	20240822	185000	534874550	41450	41450	41450	41450	0
144	20240822	184900	534874550	41450	41450	41450	41450	0
145	20240822	184800	534874550	41450	41450	41450	41450	0
146	20240822	184700	534874550	41450	41450	41450	41450	0
147	20240822	184600	534874550	41450	41450	41450	41450	0
148	20240822	184500	534874550	41450	41450	41450	41450	0
149	20240822	184400	534874550	41450	41450	41450	41450	0
150	20240822	184300	534874550	41450	41450	41450	41450	0
151	20240822	184200	534874550	41450	41450	41450	41450	0
152	20240822	184100	534874550	41450	41450	41450	41450	521
153	20240822	184000	534874550	41450	41450	41450	41450	0
154	20240822	183900	534874550	41450	41450	41450	41450	0
155	20240822	183800	534874550	41450	41450	41450	41450	0
156	20240822	183700	534874550	41450	41450	41450	41450	0
157	20240822	183600	534874550	41450	41450	41450	41450	0
158	20240822	183500	534874550	41450	41450	41450	41450	0
159	20240822	183400	534874550	41450	41450	41450	41450	0
160	20240822	183300	534874550	41450	41450	41450	41450	0
161	20240822	183200	534874550	41450	41450	41450	41450	0
162	20240822	183100	534874550	41450	41450	41450	41450	0
163	20240822	183000	534874550	41450	41450	41450	41450	0
164	20240822	182900	534874550	41450	41450	41450	41450	0
165	20240822	182800	534874550	41450	41450	41450	41450	0
166	20240822	182700	534874550	41450	41450	41450	41450	0
167	20240822	182600	534874550	41450	41450	41450	41450	0
168	20240822	182500	534874550	41450	41450	41450	41450	0
169	20240822	182400	534874550	41450	41450	41450	41450	0
170	20240822	182300	534874550	41450	41450	41450	41450	0
171	20240822	182200	534874550	41450	41450	41450	41450	0
172	20240822	182100	534874550	41450	41450	41450	41450	0
173	20240822	182000	534874550	41450	41450	41450	41450	0
174	20240822	181900	534874550	41450	41450	41450	41450	0
175	20240822	181800	534874550	41450	41450	41450	41450	0
176	20240822	181700	534874550	41450	41450	41450	41450	0
177	20240822	181600	534874550	41450	41450	41450	41450	0
178	20240822	181500	534874550	41450	41450	41450	41450	0
179	20240822	181400	534874550	41450	41450	41450	41450	0
180	20240822	181300	534874550	41450	41450	41450	41450	0
181	20240822	181200	534874550	41450	41450	41450	41450	0
182	20240822	181100	534874550	41450	41450	41450	41450	521
183	20240822	181000	534874550	41450	41450	41450	41450	0
184	20240822	180900	534874550	41450	41450	41450	41450	0
185	20240822	180800	534874550	41450	41450	41450	41450	0
186	20240822	180700	534874550	41450	41450	41450	41450	0
187	20240822	180600	534874550	41450	41450	41450	41450	0
188	20240822	180500	534874550	41450	41450	41450	41450	0
189	20240822	180400	534874550	41450	41450	41450	41450	0
190	20240822	180300	534874550	41450	41450	41450	41450	0
191	20240822	180200	534874550	41450	41450	41450	41450	0
192	20240822	180100	534874550	41450	41450	41450	41450	0
193	20240822	180000	534874550	41450	41450	41450	41450	0
194	20240822	175900	534874550	41450	41450	41450	41450	0
195	20240822	175800	534874550	41450	41450	41450	41450	0
196	20240822	175700	534874550	41450	41450	41450	41450	0
197	20240822	175600	534874550	41450	41450	41450	41450	0
198	20240822	175500	534874550	41450	41450	41450	41450	0
199	20240822	175400	534874550	41450	41450	41450	41450	0
200	20240822	175300	534874550	41450	41450	41450	41450	0
201	20240822	175200	534874550	41450	41450	41450	41450	0
202	20240822	175100	534874550	41450	41450	41450	41450	0
203	20240822	175000	534874550	41450	41450	41450	41450	0
204	20240822	174900	534874550	41450	41450	41450	41450	0
205	20240822	174800	534874550	41450	41450	41450	41450	0
206	20240822	174700	534874550	41450	41450	41450	41450	0
207	20240822	174600	534874550	41450	41450	41450	41450	0
208	20240822	174500	534874550	41450	41450	41450	41450	0
209	20240822	174400	534874550	41450	41450	41450	41450	0
210	20240822	174300	534874550	41450	41450	41450	41450	0
211	20240822	174200	534874550	41450	41450	41450	41450	0
212	20240822	174100	534874550	41450	41450	41450	41450	521
213	20240822	174000	534874550	41450	41450	41450	41450	0
214	20240822	173900	534874550	41450	41450	41450	41450	0
215	20240822	173800	534874550	41450	41450	41450	41450	0
216	20240822	173700	534874550	41450	41450	41450	41450	0
217	20240822	173600	534874550	41450	41450	41450	41450	0
218	20240822	173500	534874550	41450	41450	41450	41450	0
219	20240822	173400	534874550	41450	41450	41450	41450	0
220	20240822	173300	534874550	41450	41450	41450	41450	0
221	20240822	173200	534874550	41450	41450	41450	41450	0
222	20240822	173100	534874550	41450	41450	41450	41450	0
223	20240822	173000	534874550	41450	41450	41450	41450	0
224	20240822	172900	534874550	41450	41450	41450	41450	0
225	20240822	172800	534874550	41450	41450	41450	41450	0
226	20240822	172700	534874550	41450	41450	41450	41450	0
227	20240822	172600	534874550	41450	41450	41450	41450	0
228	20240822	172500	534874550	41450	41450	41450	41450	0
229	20240822	172400	534874550	41450	41450	41450	41450	0
230	20240822	172300	534874550	41450	41450	41450	41450	0
231	20240822	172200	534874550	41450	41450	41450	41450	0
232	20240822	172100	534874550	41450	41450	41450	41450	0
233	20240822	172000	534874550	41450	41450	41450	41450	0
234	20240822	171900	534874550	41450	41450	41450	41450	0
235	20240822	171800	534874550	41450	41450	41450	41450	0
236	20240822	171700	534874550	41450	41450	41450	41450	0
237	20240822	171600	534874550	41450	41450	41450	41450	0
238	20240822	171500	534874550	41450	41450	41450	41450	0
239	20240822	171400	534874550	41450	41450	41450	41450	0
240	20240822	171300	534874550	41450	41450	41450	41450	0
241	20240822	171200	534874550	41450	41450	41450	41450	0
242	20240822	171100	534874550	41450	41450	41450	41450	521
243	20240822	171000	534874550	41450	41450	41450	41450	0
244	20240822	170900	534874550	41450	41450	41450	41450	0
245	20240822	170800	534874550	41450	41450	41450	41450	0
246	20240822	170700	534874550	41450	41450	41450	41450	0
247	20240822	170600	534874550	41450	41450	41450	41450	0
248	20240822	170500	534874550	41450	41450	41450	41450	0
249	20240822	170400	534874550	41450	41450	41450	41450	0
250	20240822	170300	534874550	41450	41450	41450	41450	0
251	20240822	170200	534874550	41450	41450	41450	41450	0
252	20240822	170100	534874550	41450	41450	41450	41450	0
253	20240822	170000	534874550	41450	41450	41450	41450	0
254	20240822	165900	534874550	41450	41450	41450	41450	0
255	20240822	165800	534874550	41450	41450	41450	41450	0
256	20240822	165700	534874550	41450	41450	41450	41450	0
257	20240822	165600	534874550	41450	41450	41450	41450	0
258	20240822	165500	534874550	41450	41450	41450	41450	0
259	20240822	165400	534874550	41450	41450	41450	41450	0
260	20240822	165300	534874550	41450	41450	41450	41450	0
261	20240822	165200	534874550	41450	41450	41450	41450	0
262	20240822	165100	534874550	41450	41450	41450	41450	0
263	20240822	165000	534874550	41450	41450	41450	41450	0
264	20240822	164900	534874550	41450	41450	41450	41450	0
265	20240822	164800	534874550	41450	41450	41450	41450	0
266	20240822	164700	534874550	41450	41450	41450	41450	0
267	20240822	164600	534874550	41450	41450	41450	41450	0
268	20240822	164500	534874550	41450	41450	41450	41450	0
269	20240822	164400	534874550	41450	41450	41450	41450	0
270	20240822	164300	534874550	41450	41450	41450	41450	0
271	20240822	164200	534874550	41450	41450	41450	41450	0
272	20240822	164100	534874550	41450	41450	41450	41450	521
273	20240822	164000	534874550	41450	41450	41450	41450	0
274	20240822	163900	534874550	41450	41450	41450	41450	0
275	20240822	163800	534874550	41450	41450	41450	41450	0
276	20240822	163700	534874550	41450	41450	41450	41450	0
277	20240822	163600	534874550	41450	41450	41450	41450	0
278	20240822	163500	534874550	41450	41450	41450	41450	0
279	20240822	163400	534874550	41450	41450	41450	41450	0
280	20240822	163300	534874550	41450	41450	41450	41450	0
281	20240822	163200	534874550	41450	41450	41450	41450	0
282	20240822	163100	534874550	41450	41450	41450	41450	0
283	20240822	163000	534874550	41450	41450	41450	41450	0
284	20240822	162900	534874550	41450	41450	41450	41450	0
285	20240822	162800	534874550	41450	41450	41450	41450	0
286	20240822	162700	534874550	41450	41450	41450	41450	0
287	20240822	162600	534874550	41450	41450	41450	41450	0
288	20240822	162500	534874550	41450	41450	41450	41450	0
289	20240822	162400	534874550	41450	41450	41450	41450	0
290	20240822	162300	534874550	41450	41450	41450	41450	0
291	20240822	162200	534874550	41450	41450	41450	41450	0
292	20240822	162100	534874550	41450	41450	41450	41450	0
293	20240822	162000	534874550	41450	41450	41450	41450	0
294	20240822	161900	534874550	41450	41450	41450	41450	0
295	20240822	161800	534874550	41450	41450	41450	41450	0
296	20240822	161700	534874550	41450	41450	41450	41450	0
297	20240822	161600	534874550	41450	41450	41450	41450	0
298	20240822	161500	534874550	41450	41450	41450	41450	0
299	20240822	161400	534874550	41450	41450	41450	41450	0
300	20240822	161300	534874550	41450	41450	41450	41450	0
301	20240822	161200	534874550	41450	41450	41450	41450	0
302	20240822	161100	534874550	41450	41450	41450	41450	521
303	20240822	161000	534874550	41450	41450	41450	41450	0
304	20240822	160900	534874550	41450	41450	41450	41450	0
305	20240822	160800	534874550	41450	41450	41450	41450	0
306	20240822	160700	534874550	41450	41450	41450	41450	0
307	20240822	160600	534874550	41450	41450	41450	41450	0
308	20240822	160500	534874550	41450	41450	41450	41450	0
309	20240822	160400	534874550	41450	41450	41450	41450	0
310	20240822	160300	534874550	41450	41450	41450	41450	0
311	20240822	160200	534874550	41450	41450	41450	41450	0
312	20240822	160100	534874550	41450	41450	41450	41450	0
313	20240822	160000	534874550	41450	41450	41450	41450	0
314	20240822	155900	534874550	41450	41450	41450	41450	0
315	20240822	155800	534874550	41450	41450	41450	41450	0
316	20240822	155700	534874550	41450	41450	41450	41450	0
317	20240822	155600	534874550	41450	41450	41450	41450	0
318	20240822	155500	534874550	41450	41450	41450	41450	0
319	20240822	155400	534874550	41450	41450	41450	41450	0
320	20240822	155300	534874550	41450	41450	41450	41450	0
321	20240822	155200	534874550	41450	41450	41450	41450	0
322	20240822	155100	534874550	41450	41450	41450	41450	0
323	20240822	155000	534874550	41450	41450	41450	41450	0
324	20240822	154900	534874550	41450	41450	41450	41450	0
325	20240822	154800	534874550	41450	41450	41450	41450	0
326	20240822	154700	534874550	41450	41450	41450	41450	0
327	20240822	154600	534874550	41450	41450	41450	41450	0
328	20240822	154500	534874550	41450	41450	41450	41450	0
329	20240822	154400	534874550	41450	41450	41450	41450	0
330	20240822	154300	534874550	41450	41450	41450	41450	0
331	20240822	154200	534874550	41450	41450	41450	41450	0
332	20240822	154100	534874550	41450	41450	41450	41450	521
333	20240822	154000	534874550	41450	41450	41450	41450	0
334	20240822	153900	534874550	41450	41450	41450	41450	0
335	20240822	153800	534874550	41450	41450	41450	41450	0
336	20240822	153700	534874550	41450	41450	41450	41450	0
337	20240822	153600	534874550	41450	41450	41450	41450	0
338	20240822	153500	534874550	41450	41450	41450	41450	0
339	20240822	153400	534874550	41450	41450	41450	41450	0
340	20240822	153300	534874550	41450	41450	41450	41450	0
341	20240822	153200	534874550	41450	41450	41450	41450	0
342	20240822	153100	534874550	41450	41450	41450	41450	0
343	20240822	153000	534874550	41450	41450	41450	41450	521
344	20240822	152900	513279100	41600	41600	41600	41600	0
345	20240822	152800	513279100	41600	41600	41600	41600	0
346	20240822	152700	513279100	41600	41600	41600	41600	0
347	20240822	152600	513279100	41600	41600	41600	41600	0
348	20240822	152500	513279100	41600	41600	41600	41600	0
349	20240822	152400	513279100	41600	41600	41600	41600	0
350	20240822	152300	513279100	41600	41600	41600	41600	0
351	20240822	152200	513279100	41600	41600	41600	41600	0
352	20240822	152100	513279100	41600	41600	41600	41600	0
353	20240822	152000	513279100	41600	41600	41600	41600	0
354	20240822	151900	513279100	41600	41650	41650	41600	8
355	20240822	151800	512946050	41600	41600	41600	41600	2
356	20240822	151700	512862850	41600	41600	41650	41600	16
357	20240822	151600	512197150	41600	41600	41600	41600	9
358	20240822	151500	511822750	41650	41600	41650	41600	8
359	20240822	151400	511489900	41650	41600	41650	41600	10
360	20240822	151300	511073800	41600	41550	41650	41550	29
361	20240822	151200	509867550	41550	41600	41600	41550	8
362	20240822	151100	509535050	41600	41600	41600	41550	5
363	20240822	151000	509327150	41550	41600	41650	41550	28
364	20240822	150900	508162650	41600	41600	41650	41600	18
365	20240822	150800	507413700	41600	41650	41650	41600	9
366	20240822	150700	507039200	41600	41650	41650	41600	13
367	20240822	150600	506498300	41600	41650	41650	41600	16
368	20240822	150500	505832600	41600	41600	41600	41600	33
369	20240822	150400	504459800	41650	41600	41650	41600	29
370	20240822	150300	503253250	41650	41600	41650	41600	14
371	20240822	150200	502670750	41650	41600	41650	41600	15
372	20240822	150100	502046650	41600	41600	41650	41600	12
373	20240822	150000	501547350	41600	41650	41650	41600	86
374	20240822	145900	497966100	41600	41650	41650	41600	18
375	20240822	145800	497216950	41600	41650	41700	41600	35
376	20240822	145700	495759700	41650	41650	41700	41650	26
377	20240822	145600	494676700	41650	41650	41650	41600	51
378	20240822	145500	492553050	41600	41650	41650	41600	3
379	20240822	145400	492428150	41600	41700	41700	41600	136
380	20240822	145300	486763750	41700	41650	41700	41650	72
381	20240822	145200	483761900	41700	41650	41700	41650	14
382	20240822	145100	483178700	41650	41650	41700	41650	25
383	20240822	145000	482137350	41650	41650	41700	41650	81
384	20240822	144900	478760000	41650	41650	41700	41650	14
385	20240822	144800	478176800	41650	41700	41700	41650	12
386	20240822	144700	477676900	41650	41650	41700	41650	68
387	20240822	144600	474841550	41650	41650	41700	41650	8
388	20240822	144500	474508250	41650	41700	41700	41650	11
389	20240822	144400	474050000	41650	41700	41750	41650	116
390	20240822	144300	469210900	41650	41650	41650	41650	13
391	20240822	144200	468669450	41700	41700	41700	41650	13
392	20240822	144100	468127400	41700	41700	41700	41650	64
393	20240822	144000	465458650	41650	41650	41700	41600	66
394	20240822	143900	462709250	41650	41650	41650	41650	266
395	20240822	143800	451630350	41650	41650	41650	41650	8
396	20240822	143700	451297150	41650	41600	41650	41600	70
397	20240822	143600	448382050	41600	41650	41650	41600	14
398	20240822	143500	447799550	41650	41650	41700	41650	5
399	20240822	143400	447591200	41750	41700	41750	41700	63
400	20240822	143300	444961050	41650	41700	41700	41650	3
401	20240822	143200	444836000	41650	41700	41700	41650	4
402	20240822	143100	444669300	41700	41650	41700	41650	81
403	20240822	143000	441291650	41700	41650	41700	41650	8
404	20240822	142900	440958400	41700	41650	41750	41650	5
405	20240822	142800	440749850	41700	41750	41750	41700	63
406	20240822	142700	438119700	41650	41700	41700	41650	4
407	20240822	142600	437952950	41650	41700	41700	41650	9
408	20240822	142500	437578000	41750	41750	41750	41700	64
409	20240822	142400	434906150	41700	41650	41700	41650	4
410	20240822	142300	434739400	41700	41700	41800	41700	6
411	20240822	142200	434489100	41750	41750	41750	41750	61
412	20240822	142100	431942350	41700	41700	41700	41650	3
413	20240822	142000	431817300	41650	41700	41700	41650	4
414	20240822	141900	431650550	41650	41750	41800	41650	63
415	20240822	141800	429020450	41700	41650	41700	41650	3
416	20240822	141700	428895400	41700	41700	41700	41600	4
417	20240822	141600	428728700	41750	41750	41750	41750	1
418	20240822	141500	428686950	41750	41700	41750	41650	64
419	20240822	141400	426015200	41600	41650	41650	41600	4
420	20240822	141300	425848700	41650	41600	41650	41600	24
421	20240822	141200	424850100	41750	41600	41750	41600	65
422	20240822	141100	422136850	41650	41650	41650	41650	2
423	20240822	141000	422053550	41600	41700	41700	41600	5
424	20240822	140900	421845250	41750	41700	41750	41650	63
425	20240822	140800	419218150	41650	41650	41650	41650	3
426	20240822	140700	419093200	41600	41700	41700	41600	16
427	20240822	140600	418427150	41750	41700	41750	41650	62
428	20240822	140500	415838800	41750	41700	41750	41700	2
429	20240822	140400	415755350	41650	41700	41700	41650	7
430	20240822	140300	415463550	41700	41750	41750	41700	115
431	20240822	140200	410662350	41700	41700	41700	41700	1
432	20240822	140100	410620650	41700	41700	41700	41700	2
433	20240822	140000	410537250	41650	41700	41750	41650	78
434	20240822	135900	407281900	41750	41750	41750	41750	3
435	20240822	135800	407156650	41700	41700	41700	41700	2
436	20240822	135700	407073250	41700	41750	41750	41650	67
437	20240822	135600	404276350	41750	41700	41750	41700	4
438	20240822	135500	404109400	41750	41650	41750	41650	3
439	20240822	135400	403984350	41700	41650	41700	41650	8
440	20240822	135300	403651050	41750	41700	41750	41700	85
441	20240822	135200	400103500	41700	41750	41750	41700	2
442	20240822	135100	400020050	41650	41650	41750	41650	9
443	20240822	135000	399645050	41750	41700	41750	41650	64
444	20240822	134900	396973250	41750	41650	41750	41650	4
445	20240822	134800	396806450	41750	41650	41750	41650	5
446	20240822	134700	396598000	41700	41750	41750	41700	120
447	20240822	134600	391590850	41700	41700	41700	41700	1
448	20240822	134500	391549150	41750	41700	41750	41700	5
449	20240822	134400	391340500	41750	41700	41750	41650	10
450	20240822	134300	390923600	41750	41700	41750	41700	4
451	20240822	134200	390756650	41650	41650	41650	41650	0
452	20240822	134100	390756650	41650	41650	41750	41650	139
453	20240822	134000	384961150	41650	41700	41700	41650	5
454	20240822	133900	384752750	41650	41700	41700	41650	4
455	20240822	133800	384586000	41650	41650	41650	41650	6
456	20240822	133700	384336100	41700	41650	41700	41650	3
457	20240822	133600	384211100	41700	41650	41700	41650	61
458	20240822	133500	381670400	41600	41600	41650	41600	3
459	20240822	133400	381545550	41600	41600	41600	41600	5
460	20240822	133300	381337550	41650	41600	41650	41600	72
461	20240822	133200	378342300	41600	41550	41600	41550	4
462	20240822	133100	378175950	41600	41650	41650	41600	231
463	20240822	133000	368566200	41700	41700	41700	41700	2
464	20240822	132900	368482800	41700	41700	41700	41650	4
465	20240822	132800	368316050	41700	41650	41700	41650	132
466	20240822	132700	362815050	41650	41750	41750	41650	30
467	20240822	132600	361564400	41700	41750	41750	41700	33
468	20240822	132500	360188200	41750	41700	41750	41700	69
469	20240822	132400	357307750	41750	41750	41750	41750	1
470	20240822	132300	357266000	41750	41750	41750	41700	7
471	20240822	132200	356973850	41750	41800	41800	41750	148
472	20240822	132100	350794350	41800	41750	41800	41750	8
473	20240822	132000	350460250	41800	41750	41800	41750	5
474	20240822	131900	350251350	41750	41800	41800	41750	63
475	20240822	131800	347621050	41700	41700	41700	41650	8
476	20240822	131700	347287700	41800	41800	41800	41650	4
477	20240822	131600	347120650	41650	41750	41800	41650	65
478	20240822	131500	344407150	41800	41650	41800	41650	6
479	20240822	131400	344157100	41800	41800	41800	41800	0
480	20240822	131300	344157100	41800	41750	41800	41750	61
481	20240822	131200	341610300	41800	41650	41800	41650	6
482	20240822	131100	341360250	41800	41800	41800	41800	1
483	20240822	131000	341318450	41800	41800	41800	41800	0
484	20240822	130900	341318450	41800	41750	41800	41750	62
485	20240822	130800	338729900	41650	41800	41800	41650	7
486	20240822	130700	338438050	41800	41800	41800	41800	1
487	20240822	130600	338396250	41700	41700	41700	41700	60
488	20240822	130500	335894250	41700	41600	41700	41600	6
489	20240822	130400	335644550	41750	41750	41750	41750	1
490	20240822	130300	335602800	41750	41800	41800	41750	62
491	20240822	130200	333014250	41600	41800	41800	41600	6
492	20240822	130100	332764450	41800	41800	41800	41800	1
493	20240822	130000	332722650	41800	41800	41800	41750	68
494	20240822	125900	329883250	41800	41800	41800	41800	1
495	20240822	125800	329841450	41600	41600	41600	41600	5
496	20240822	125700	329633450	41800	41750	41800	41700	109
497	20240822	125600	325084300	41800	41800	41800	41800	1
498	20240822	125500	325042500	41600	41800	41800	41600	13
499	20240822	125400	324500100	41750	41750	41750	41750	60
500	20240822	125300	321995100	41800	41800	41800	41800	1
501	20240822	125200	321953300	41800	41600	41800	41600	13
502	20240822	125100	321410900	41750	41750	41750	41750	108
503	20240822	125000	316901900	41750	41750	41750	41750	7
504	20240822	124900	316609650	41750	41600	41750	41600	6
505	20240822	124800	316359900	41750	41750	41750	41750	1
506	20240822	124700	316318150	41750	41750	41750	41750	93
507	20240822	124600	312435400	41600	41600	41600	41600	3
508	20240822	124500	312310600	41600	41750	41750	41600	13
509	20240822	124400	311768600	41750	41800	41800	41600	178
510	20240822	124300	304336250	41800	41800	41800	41800	1
511	20240822	124200	304294450	41800	41600	41800	41600	17
512	20240822	124100	303585850	41800	41600	41800	41600	62
513	20240822	124000	300997450	41800	41800	41800	41800	8
514	20240822	123900	300663050	41600	41800	41800	41600	29
515	20240822	123800	299454150	41700	41700	41700	41700	45
516	20240822	123700	297577650	41700	41700	41700	41700	1
517	20240822	123600	297535950	41800	41600	41800	41600	6
518	20240822	123500	297286150	41800	41800	41800	41750	68
519	20240822	123400	294446750	41800	41800	41800	41800	0
520	20240822	123300	294446750	41800	41750	41800	41750	13
521	20240822	123200	293903400	41600	41750	41750	41600	67
522	20240822	123100	291106900	41600	41800	41800	41600	13
523	20240822	123000	290565600	41650	41650	41650	41650	2
524	20240822	122900	290482300	41650	41750	41750	41650	63
525	20240822	122800	287852350	41750	41750	41750	41750	12
526	20240822	122700	287351350	41750	41650	41750	41650	18
527	20240822	122600	286600150	41650	41700	41700	41650	104
528	20240822	122500	282266500	41750	41750	41750	41750	89
529	20240822	122400	278550750	41750	41750	41750	41750	1
530	20240822	122300	278509000	41750	41750	41800	41750	68
531	20240822	122200	275669600	41800	41800	41800	41800	0
532	20240822	122100	275669600	41800	41750	41800	41750	9
533	20240822	122000	275293800	41750	41750	41750	41750	1
534	20240822	121900	275252050	41700	41800	41800	41700	77
535	20240822	121800	272037500	41800	41750	41800	41750	42
536	20240822	121700	270283650	41750	41800	41800	41750	21
537	20240822	121600	269406850	41750	41800	41800	41750	13
538	20240822	121500	268863700	41800	41800	41800	41800	0
539	20240822	121400	268863700	41800	41800	41800	41800	0
540	20240822	121300	268863700	41800	41750	41800	41750	68
541	20240822	121200	266024350	41700	41750	41750	41700	193
542	20240822	121100	257967200	41800	41800	41800	41800	8
543	20240822	121000	257632800	41750	41800	41800	41750	6
544	20240822	120900	257382250	41800	41800	41800	41800	7
545	20240822	120800	257089650	41800	41800	41800	41800	0
546	20240822	120700	257089650	41800	41800	41800	41800	1
547	20240822	120600	257047850	41750	41800	41800	41750	42
548	20240822	120500	255294000	41800	41800	41800	41800	0
549	20240822	120400	255294000	41800	41800	41800	41800	7
550	20240822	120300	255001400	41750	41700	41750	41700	65
551	20240822	120200	252287900	41800	41800	41800	41800	0
552	20240822	120100	252287900	41800	41800	41800	41800	7
553	20240822	120000	251995300	41750	41700	41750	41700	66
554	20240822	115900	249240050	41800	41800	41800	41800	7
555	20240822	115800	248947450	41700	41700	41700	41700	0
556	20240822	115700	248947450	41700	41700	41750	41700	70
557	20240822	115600	246025450	41800	41800	41800	41800	7
558	20240822	115500	245732850	41800	41800	41800	41800	2
559	20240822	115400	245649250	41800	41750	41800	41750	68
560	20240822	115300	242809900	41700	41700	41700	41700	5
561	20240822	115200	242601400	41750	41750	41750	41700	14
562	20240822	115100	242017150	41700	41700	41700	41700	3
563	20240822	115000	241892050	41700	41700	41700	41700	2
564	20240822	114900	241808650	41750	41750	41750	41750	7
565	20240822	114800	241516400	41750	41750	41750	41750	61
566	20240822	114700	238969650	41700	41800	41800	41700	11
567	20240822	114600	238510350	41750	41750	41750	41750	0
568	20240822	114500	238510350	41750	41800	41800	41750	62
569	20240822	114400	235921750	41800	41650	41800	41650	13
570	20240822	114300	235379100	41800	41800	41800	41800	0
571	20240822	114200	235379100	41800	41800	41800	41800	17
572	20240822	114100	234668500	41750	41750	41750	41750	61
573	20240822	114000	232121750	41750	41800	41800	41750	60
574	20240822	113900	229616400	41750	41750	41750	41750	0
575	20240822	113800	229616400	41750	41750	41750	41750	60
576	20240822	113700	227111400	41650	41750	41750	41650	11
577	20240822	113600	226652650	41750	41750	41750	41750	0
578	20240822	113500	226652650	41750	41800	41800	41750	69
579	20240822	113400	223771500	41650	41650	41650	41650	5
580	20240822	113300	223563250	41800	41800	41800	41800	0
581	20240822	113200	223563250	41800	41750	41800	41750	67
582	20240822	113100	220765650	41650	41650	41650	41650	5
583	20240822	113000	220557400	41800	41800	41800	41800	12
584	20240822	112900	220055800	41750	41600	41750	41600	66
585	20240822	112800	217301050	41600	41650	41650	41600	49
586	20240822	112700	215261900	41650	41800	41800	41650	13
587	20240822	112600	214719250	41800	41750	41800	41750	62
588	20240822	112500	212130650	41800	41800	41800	41800	22
589	20240822	112400	211211050	41650	41650	41650	41650	5
590	20240822	112300	211002800	41650	41800	41800	41650	12
591	20240822	112200	210501950	41700	41700	41750	41700	156
592	20240822	112100	203993750	41700	41700	41700	41700	5
593	20240822	112000	203785250	41800	41800	41800	41800	7
594	20240822	111900	203492650	41750	41750	41750	41750	61
595	20240822	111800	200945900	41750	41700	41750	41700	74
596	20240822	111700	197859800	41750	41750	41750	41750	0
597	20240822	111600	197859800	41750	41800	41800	41750	61
598	20240822	111500	195313000	41800	41800	41800	41800	8
599	20240822	111400	194978600	41700	41750	41750	41700	162
600	20240822	111300	188217000	41750	41800	41800	41750	11
601	20240822	111200	187757400	41750	41750	41750	41750	0
602	20240822	111100	187757400	41750	41800	41800	41750	12
603	20240822	111000	187256050	41750	41750	41750	41750	0
604	20240822	110900	187256050	41750	41750	41750	41750	0
605	20240822	110800	187256050	41750	41750	41750	41750	63
606	20240822	110700	184625800	41700	41700	41700	41700	0
607	20240822	110600	184625800	41700	41800	41800	41700	12
608	20240822	110500	184124500	41700	41700	41700	41700	5
609	20240822	110400	183916000	41700	41750	41800	41700	162
610	20240822	110300	177147600	41750	41700	41750	41700	8
611	20240822	110200	176813650	41700	41700	41700	41700	0
612	20240822	110100	176813650	41700	41700	41750	41700	43
613	20240822	110000	175020250	41750	41750	41750	41750	65
614	20240822	105900	172306500	41750	41750	41750	41750	0
615	20240822	105800	172306500	41750	41700	41750	41700	14
616	20240822	105700	171722300	41700	41700	41700	41700	1
617	20240822	105600	171680600	41750	41750	41750	41750	7
618	20240822	105500	171388350	41600	41600	41600	41600	6
619	20240822	105400	171138750	41600	41750	41750	41600	75
620	20240822	105300	168007650	41600	41600	41600	41600	0
621	20240822	105200	168007650	41600	41600	41600	41600	5
622	20240822	105100	167799650	41750	41750	41750	41750	68
623	20240822	105000	164960650	41750	41750	41750	41750	0
624	20240822	104900	164960650	41750	41750	41750	41750	7
625	20240822	104800	164668400	41550	41700	41700	41550	66
626	20240822	104700	161916950	41700	41700	41700	41700	0
627	20240822	104600	161916950	41700	41550	41700	41550	7
628	20240822	104500	161625200	41550	41650	41650	41550	64
629	20240822	104400	158960000	41650	41650	41650	41650	10
630	20240822	104300	158543500	41450	41500	41500	41450	51
631	20240822	104200	156428000	41450	41600	41650	41450	73
632	20240822	104100	153388900	41600	41600	41600	41600	0
633	20240822	104000	153388900	41600	41600	41600	41600	0
634	20240822	103900	153388900	41600	41550	41600	41550	16
635	20240822	103800	152723800	41550	41500	41550	41500	53
636	20240822	103700	150521750	41550	41550	41550	41550	8
637	20240822	103600	150189350	41500	41500	41500	41500	0
638	20240822	103500	150189350	41500	41500	41500	41400	168
639	20240822	103400	143217850	41500	41500	41500	41500	7
640	20240822	103300	142927350	41500	41500	41500	41500	3
641	20240822	103200	142802850	41400	41500	41500	41400	71
642	20240822	103100	139856850	41500	41500	41500	41500	0
643	20240822	103000	139856850	41500	41500	41500	41500	0
644	20240822	102900	139856850	41500	41400	41500	41400	74
645	20240822	102800	136786350	41500	41500	41500	41500	1
646	20240822	102700	136744850	41500	41500	41500	41500	8
647	20240822	102600	136412850	41600	41450	41600	41400	584
648	20240822	102500	112199750	41650	41650	41650	41650	6
649	20240822	102400	111949850	41600	41600	41600	41600	3
650	20240822	102300	111825050	41600	41600	41600	41600	61
651	20240822	102200	109287450	41500	41650	41650	41500	13
652	20240822	102100	108746750	41650	41650	41650	41650	0
653	20240822	102000	108746750	41650	41650	41650	41650	68
654	20240822	101900	105914550	41450	41650	41650	41450	6
655	20240822	101800	105665650	41650	41650	41650	41650	9
656	20240822	101700	105290800	41650	41650	41650	41650	6
657	20240822	101600	105040900	41600	41600	41600	41450	91
658	20240822	101500	101256050	41600	41600	41600	41600	8
659	20240822	101400	100923250	41600	41600	41600	41600	0
660	20240822	101300	100923250	41600	41550	41600	41450	72
661	20240822	101200	97929150	41450	41500	41500	41450	63
662	20240822	101100	95314850	41500	41500	41500	41500	0
663	20240822	101000	95314850	41500	41600	41600	41500	77
664	20240822	100900	92112650	41500	41500	41500	41500	5
665	20240822	100800	91905150	41650	41650	41650	41650	8
666	20240822	100700	91571950	41650	41650	41650	41650	61
667	20240822	100600	89031300	41500	41500	41500	41500	5
668	20240822	100500	88823800	41650	41650	41650	41650	8
669	20240822	100400	88490600	41650	41650	41650	41650	60
670	20240822	100300	85991600	41500	41650	41650	41500	11
671	20240822	100200	85534200	41600	41600	41600	41600	0
672	20240822	100100	85534200	41600	41600	41600	41600	60
673	20240822	100000	83038200	41600	41500	41600	41500	13
674	20240822	095900	82497900	41600	41600	41600	41600	0
675	20240822	095800	82497900	41600	41550	41600	41550	69
676	20240822	095700	79630600	41500	41500	41500	41500	0
677	20240822	095600	79630600	41500	41650	41650	41500	14
678	20240822	095500	79048700	41600	41600	41600	41600	0
679	20240822	095400	79048700	41600	41450	41600	41450	111
680	20240822	095300	74434850	41450	41600	41600	41450	13
681	20240822	095200	73894800	41450	41450	41450	41450	1
682	20240822	095100	73853350	41600	41550	41600	41550	67
683	20240822	095000	71066500	41400	41400	41400	41400	5
684	20240822	094900	70859500	41600	41600	41600	41600	0
685	20240822	094800	70859500	41600	41400	41600	41400	17
686	20240822	094700	70154500	41350	41400	41400	41350	6
687	20240822	094600	69906350	41400	41400	41400	41400	19
688	20240822	094500	69119750	41350	41350	41350	41350	0
689	20240822	094400	69119750	41350	41400	41400	41350	27
690	20240822	094300	68002950	41350	41450	41450	41350	80
691	20240822	094200	64690050	41450	41450	41450	41450	0
692	20240822	094100	64690050	41450	41450	41450	41450	7
693	20240822	094000	64399900	41400	41400	41400	41400	96
694	20240822	093900	60425500	41450	41450	41550	41450	14
695	20240822	093800	59845100	41450	41450	41450	41450	0
696	20240822	093700	59845100	41450	41450	41450	41400	34
697	20240822	093600	58437400	41450	41450	41450	41450	44
698	20240822	093500	56613600	41450	41600	41600	41450	51
699	20240822	093400	54499500	41600	41450	41600	41450	11
700	20240822	093300	54042650	41500	41500	41500	41500	2
701	20240822	093200	53959650	41500	41500	41500	41500	25
702	20240822	093100	52922150	41500	41450	41500	41450	40
703	20240822	093000	51263750	41450	41450	41450	41450	85
704	20240822	092900	47740500	41500	41500	41500	41500	72
705	20240822	092800	44752500	41500	41550	41550	41500	14
706	20240822	092700	44171000	41550	41600	41600	41550	11
707	20240822	092600	43713650	41600	41600	41600	41600	0
708	20240822	092500	43713650	41600	41600	41600	41600	0
709	20240822	092400	43713650	41600	41600	41600	41600	10
710	20240822	092300	43297650	41650	41650	41650	41650	0
711	20240822	092200	43297650	41650	41650	41650	41650	8
712	20240822	092100	42964450	41600	41550	41600	41550	6
713	20240822	092000	42715100	41600	41600	41600	41600	1
714	20240822	091900	42673500	41600	41600	41600	41600	6
715	20240822	091800	42423900	41600	41600	41600	41600	1
716	20240822	091700	42382300	41600	41600	41650	41600	17
717	20240822	091600	41674550	41650	41650	41650	41650	0
718	20240822	091500	41674550	41650	41650	41650	41650	7
719	20240822	091400	41383000	41500	41600	41600	41500	25
720	20240822	091300	40344100	41550	41550	41550	41550	1
721	20240822	091200	40302550	41600	41600	41600	41600	8
722	20240822	091100	39969750	41500	41600	41600	41500	8
723	20240822	091000	39637450	41600	41600	41600	41600	10
724	20240822	090900	39221450	41450	41450	41450	41450	0
725	20240822	090800	39221450	41450	41500	41500	41450	5
726	20240822	090700	39014100	41650	41650	41650	41650	7
727	20240822	090600	38722550	41700	41700	41700	41700	4
728	20240822	090500	38555750	41500	41600	41700	41500	556
729	20240822	090400	15458500	41700	41700	41700	41700	60
730	20240822	090300	12956500	41600	41750	41750	41600	34
731	20240822	090200	11541350	41750	41750	41750	41750	9
732	20240822	090100	11165600	41750	41750	41750	41750	0
733	20240822	090000	11165600	41750	41700	41750	41600	268