KissMeData/145990/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202100	859776400	49900	49900	49900	49900	426
3	20240822	202000	859776400	49900	49900	49900	49900	0
4	20240822	201900	859776400	49900	49900	49900	49900	0
5	20240822	201800	859776400	49900	49900	49900	49900	0
6	20240822	201700	859776400	49900	49900	49900	49900	0
7	20240822	201600	859776400	49900	49900	49900	49900	0
8	20240822	201500	859776400	49900	49900	49900	49900	0
9	20240822	201400	859776400	49900	49900	49900	49900	0
10	20240822	201300	859776400	49900	49900	49900	49900	0
11	20240822	201200	859776400	49900	49900	49900	49900	0
12	20240822	201100	859776400	49900	49900	49900	49900	0
13	20240822	201000	859776400	49900	49900	49900	49900	0
14	20240822	200900	859776400	49900	49900	49900	49900	0
15	20240822	200800	859776400	49900	49900	49900	49900	0
16	20240822	200700	859776400	49900	49900	49900	49900	0
17	20240822	200600	859776400	49900	49900	49900	49900	0
18	20240822	200500	859776400	49900	49900	49900	49900	0
19	20240822	200400	859776400	49900	49900	49900	49900	0
20	20240822	200300	859776400	49900	49900	49900	49900	0
21	20240822	200200	859776400	49900	49900	49900	49900	0
22	20240822	200100	859776400	49900	49900	49900	49900	0
23	20240822	200000	859776400	49900	49900	49900	49900	0
24	20240822	195900	859776400	49900	49900	49900	49900	0
25	20240822	195800	859776400	49900	49900	49900	49900	0
26	20240822	195700	859776400	49900	49900	49900	49900	0
27	20240822	195600	859776400	49900	49900	49900	49900	0
28	20240822	195500	859776400	49900	49900	49900	49900	0
29	20240822	195400	859776400	49900	49900	49900	49900	0
30	20240822	195300	859776400	49900	49900	49900	49900	0
31	20240822	195200	859776400	49900	49900	49900	49900	0
32	20240822	195100	859776400	49900	49900	49900	49900	426
33	20240822	195000	859776400	49900	49900	49900	49900	0
34	20240822	194900	859776400	49900	49900	49900	49900	0
35	20240822	194800	859776400	49900	49900	49900	49900	0
36	20240822	194700	859776400	49900	49900	49900	49900	0
37	20240822	194600	859776400	49900	49900	49900	49900	0
38	20240822	194500	859776400	49900	49900	49900	49900	0
39	20240822	194400	859776400	49900	49900	49900	49900	0
40	20240822	194300	859776400	49900	49900	49900	49900	0
41	20240822	194200	859776400	49900	49900	49900	49900	0
42	20240822	194100	859776400	49900	49900	49900	49900	0
43	20240822	194000	859776400	49900	49900	49900	49900	0
44	20240822	193900	859776400	49900	49900	49900	49900	0
45	20240822	193800	859776400	49900	49900	49900	49900	0
46	20240822	193700	859776400	49900	49900	49900	49900	0
47	20240822	193600	859776400	49900	49900	49900	49900	0
48	20240822	193500	859776400	49900	49900	49900	49900	0
49	20240822	193400	859776400	49900	49900	49900	49900	0
50	20240822	193300	859776400	49900	49900	49900	49900	0
51	20240822	193200	859776400	49900	49900	49900	49900	0
52	20240822	193100	859776400	49900	49900	49900	49900	0
53	20240822	193000	859776400	49900	49900	49900	49900	0
54	20240822	192900	859776400	49900	49900	49900	49900	0
55	20240822	192800	859776400	49900	49900	49900	49900	0
56	20240822	192700	859776400	49900	49900	49900	49900	0
57	20240822	192600	859776400	49900	49900	49900	49900	0
58	20240822	192500	859776400	49900	49900	49900	49900	0
59	20240822	192400	859776400	49900	49900	49900	49900	0
60	20240822	192300	859776400	49900	49900	49900	49900	0
61	20240822	192200	859776400	49900	49900	49900	49900	0
62	20240822	192100	859776400	49900	49900	49900	49900	426
63	20240822	192000	859776400	49900	49900	49900	49900	0
64	20240822	191900	859776400	49900	49900	49900	49900	0
65	20240822	191800	859776400	49900	49900	49900	49900	0
66	20240822	191700	859776400	49900	49900	49900	49900	0
67	20240822	191600	859776400	49900	49900	49900	49900	0
68	20240822	191500	859776400	49900	49900	49900	49900	0
69	20240822	191400	859776400	49900	49900	49900	49900	0
70	20240822	191300	859776400	49900	49900	49900	49900	0
71	20240822	191200	859776400	49900	49900	49900	49900	0
72	20240822	191100	859776400	49900	49900	49900	49900	0
73	20240822	191000	859776400	49900	49900	49900	49900	0
74	20240822	190900	859776400	49900	49900	49900	49900	0
75	20240822	190800	859776400	49900	49900	49900	49900	0
76	20240822	190700	859776400	49900	49900	49900	49900	0
77	20240822	190600	859776400	49900	49900	49900	49900	0
78	20240822	190500	859776400	49900	49900	49900	49900	0
79	20240822	190400	859776400	49900	49900	49900	49900	0
80	20240822	190300	859776400	49900	49900	49900	49900	0
81	20240822	190200	859776400	49900	49900	49900	49900	0
82	20240822	190100	859776400	49900	49900	49900	49900	0
83	20240822	190000	859776400	49900	49900	49900	49900	0
84	20240822	185900	859776400	49900	49900	49900	49900	0
85	20240822	185800	859776400	49900	49900	49900	49900	0
86	20240822	185700	859776400	49900	49900	49900	49900	0
87	20240822	185600	859776400	49900	49900	49900	49900	0
88	20240822	185500	859776400	49900	49900	49900	49900	0
89	20240822	185400	859776400	49900	49900	49900	49900	0
90	20240822	185300	859776400	49900	49900	49900	49900	0
91	20240822	185200	859776400	49900	49900	49900	49900	0
92	20240822	185100	859776400	49900	49900	49900	49900	426
93	20240822	185000	859776400	49900	49900	49900	49900	0
94	20240822	184900	859776400	49900	49900	49900	49900	0
95	20240822	184800	859776400	49900	49900	49900	49900	0
96	20240822	184700	859776400	49900	49900	49900	49900	0
97	20240822	184600	859776400	49900	49900	49900	49900	0
98	20240822	184500	859776400	49900	49900	49900	49900	0
99	20240822	184400	859776400	49900	49900	49900	49900	0
100	20240822	184300	859776400	49900	49900	49900	49900	0
101	20240822	184200	859776400	49900	49900	49900	49900	0
102	20240822	184100	859776400	49900	49900	49900	49900	0
103	20240822	184000	859776400	49900	49900	49900	49900	0
104	20240822	183900	859776400	49900	49900	49900	49900	0
105	20240822	183800	859776400	49900	49900	49900	49900	0
106	20240822	183700	859776400	49900	49900	49900	49900	0
107	20240822	183600	859776400	49900	49900	49900	49900	0
108	20240822	183500	859776400	49900	49900	49900	49900	0
109	20240822	183400	859776400	49900	49900	49900	49900	0
110	20240822	183300	859776400	49900	49900	49900	49900	0
111	20240822	183200	859776400	49900	49900	49900	49900	0
112	20240822	183100	859776400	49900	49900	49900	49900	0
113	20240822	183000	859776400	49900	49900	49900	49900	0
114	20240822	182900	859776400	49900	49900	49900	49900	0
115	20240822	182800	859776400	49900	49900	49900	49900	0
116	20240822	182700	859776400	49900	49900	49900	49900	0
117	20240822	182600	859776400	49900	49900	49900	49900	0
118	20240822	182500	859776400	49900	49900	49900	49900	0
119	20240822	182400	859776400	49900	49900	49900	49900	0
120	20240822	182300	859776400	49900	49900	49900	49900	0
121	20240822	182200	859776400	49900	49900	49900	49900	0
122	20240822	182100	859776400	49900	49900	49900	49900	426
123	20240822	182000	859776400	49900	49900	49900	49900	0
124	20240822	181900	859776400	49900	49900	49900	49900	0
125	20240822	181800	859776400	49900	49900	49900	49900	0
126	20240822	181700	859776400	49900	49900	49900	49900	0
127	20240822	181600	859776400	49900	49900	49900	49900	0
128	20240822	181500	859776400	49900	49900	49900	49900	0
129	20240822	181400	859776400	49900	49900	49900	49900	0
130	20240822	181300	859776400	49900	49900	49900	49900	0
131	20240822	181200	859776400	49900	49900	49900	49900	0
132	20240822	181100	859776400	49900	49900	49900	49900	0
133	20240822	181000	859776400	49900	49900	49900	49900	0
134	20240822	180900	859776400	49900	49900	49900	49900	0
135	20240822	180800	859776400	49900	49900	49900	49900	0
136	20240822	180700	859776400	49900	49900	49900	49900	0
137	20240822	180600	859776400	49900	49900	49900	49900	0
138	20240822	180500	859776400	49900	49900	49900	49900	0
139	20240822	180400	859776400	49900	49900	49900	49900	0
140	20240822	180300	859776400	49900	49900	49900	49900	0
141	20240822	180200	859776400	49900	49900	49900	49900	0
142	20240822	180100	859776400	49900	49900	49900	49900	0
143	20240822	180000	859776400	49900	49900	49900	49900	0
144	20240822	175900	859776400	49900	49900	49900	49900	0
145	20240822	175800	859776400	49900	49900	49900	49900	0
146	20240822	175700	859776400	49900	49900	49900	49900	0
147	20240822	175600	859776400	49900	49900	49900	49900	0
148	20240822	175500	859776400	49900	49900	49900	49900	0
149	20240822	175400	859776400	49900	49900	49900	49900	0
150	20240822	175300	859776400	49900	49900	49900	49900	0
151	20240822	175200	859776400	49900	49900	49900	49900	0
152	20240822	175100	859776400	49900	49900	49900	49900	426
153	20240822	175000	859776400	49900	49900	49900	49900	0
154	20240822	174900	859776400	49900	49900	49900	49900	0
155	20240822	174800	859776400	49900	49900	49900	49900	0
156	20240822	174700	859776400	49900	49900	49900	49900	0
157	20240822	174600	859776400	49900	49900	49900	49900	0
158	20240822	174500	859776400	49900	49900	49900	49900	0
159	20240822	174400	859776400	49900	49900	49900	49900	0
160	20240822	174300	859776400	49900	49900	49900	49900	0
161	20240822	174200	859776400	49900	49900	49900	49900	0
162	20240822	174100	859776400	49900	49900	49900	49900	0
163	20240822	174000	859776400	49900	49900	49900	49900	0
164	20240822	173900	859776400	49900	49900	49900	49900	0
165	20240822	173800	859776400	49900	49900	49900	49900	0
166	20240822	173700	859776400	49900	49900	49900	49900	0
167	20240822	173600	859776400	49900	49900	49900	49900	0
168	20240822	173500	859776400	49900	49900	49900	49900	0
169	20240822	173400	859776400	49900	49900	49900	49900	0
170	20240822	173300	859776400	49900	49900	49900	49900	0
171	20240822	173200	859776400	49900	49900	49900	49900	0
172	20240822	173100	859776400	49900	49900	49900	49900	0
173	20240822	173000	859776400	49900	49900	49900	49900	0
174	20240822	172900	859776400	49900	49900	49900	49900	0
175	20240822	172800	859776400	49900	49900	49900	49900	0
176	20240822	172700	859776400	49900	49900	49900	49900	0
177	20240822	172600	859776400	49900	49900	49900	49900	0
178	20240822	172500	859776400	49900	49900	49900	49900	0
179	20240822	172400	859776400	49900	49900	49900	49900	0
180	20240822	172300	859776400	49900	49900	49900	49900	0
181	20240822	172200	859776400	49900	49900	49900	49900	0
182	20240822	172100	859776400	49900	49900	49900	49900	426
183	20240822	172000	859776400	49900	49900	49900	49900	0
184	20240822	171900	859776400	49900	49900	49900	49900	0
185	20240822	171800	859776400	49900	49900	49900	49900	0
186	20240822	171700	859776400	49900	49900	49900	49900	0
187	20240822	171600	859776400	49900	49900	49900	49900	0
188	20240822	171500	859776400	49900	49900	49900	49900	0
189	20240822	171400	859776400	49900	49900	49900	49900	0
190	20240822	171300	859776400	49900	49900	49900	49900	0
191	20240822	171200	859776400	49900	49900	49900	49900	0
192	20240822	171100	859776400	49900	49900	49900	49900	0
193	20240822	171000	859776400	49900	49900	49900	49900	0
194	20240822	170900	859776400	49900	49900	49900	49900	0
195	20240822	170800	859776400	49900	49900	49900	49900	0
196	20240822	170700	859776400	49900	49900	49900	49900	0
197	20240822	170600	859776400	49900	49900	49900	49900	0
198	20240822	170500	859776400	49900	49900	49900	49900	0
199	20240822	170400	859776400	49900	49900	49900	49900	0
200	20240822	170300	859776400	49900	49900	49900	49900	0
201	20240822	170200	859776400	49900	49900	49900	49900	0
202	20240822	170100	859776400	49900	49900	49900	49900	0
203	20240822	170000	859776400	49900	49900	49900	49900	0
204	20240822	165900	859776400	49900	49900	49900	49900	0
205	20240822	165800	859776400	49900	49900	49900	49900	0
206	20240822	165700	859776400	49900	49900	49900	49900	0
207	20240822	165600	859776400	49900	49900	49900	49900	0
208	20240822	165500	859776400	49900	49900	49900	49900	0
209	20240822	165400	859776400	49900	49900	49900	49900	0
210	20240822	165300	859776400	49900	49900	49900	49900	0
211	20240822	165200	859776400	49900	49900	49900	49900	0
212	20240822	165100	859776400	49900	49900	49900	49900	426
213	20240822	165000	859776400	49900	49900	49900	49900	0
214	20240822	164900	859776400	49900	49900	49900	49900	0
215	20240822	164800	859776400	49900	49900	49900	49900	0
216	20240822	164700	859776400	49900	49900	49900	49900	0
217	20240822	164600	859776400	49900	49900	49900	49900	0
218	20240822	164500	859776400	49900	49900	49900	49900	0
219	20240822	164400	859776400	49900	49900	49900	49900	0
220	20240822	164300	859776400	49900	49900	49900	49900	0
221	20240822	164200	859776400	49900	49900	49900	49900	0
222	20240822	164100	859776400	49900	49900	49900	49900	0
223	20240822	164000	859776400	49900	49900	49900	49900	0
224	20240822	163900	859776400	49900	49900	49900	49900	0
225	20240822	163800	859776400	49900	49900	49900	49900	0
226	20240822	163700	859776400	49900	49900	49900	49900	0
227	20240822	163600	859776400	49900	49900	49900	49900	0
228	20240822	163500	859776400	49900	49900	49900	49900	0
229	20240822	163400	859776400	49900	49900	49900	49900	0
230	20240822	163300	859776400	49900	49900	49900	49900	0
231	20240822	163200	859776400	49900	49900	49900	49900	0
232	20240822	163100	859776400	49900	49900	49900	49900	0
233	20240822	163000	859776400	49900	49900	49900	49900	0
234	20240822	162900	859776400	49900	49900	49900	49900	0
235	20240822	162800	859776400	49900	49900	49900	49900	0
236	20240822	162700	859776400	49900	49900	49900	49900	0
237	20240822	162600	859776400	49900	49900	49900	49900	0
238	20240822	162500	859776400	49900	49900	49900	49900	0
239	20240822	162400	859776400	49900	49900	49900	49900	0
240	20240822	162300	859776400	49900	49900	49900	49900	0
241	20240822	162200	859776400	49900	49900	49900	49900	0
242	20240822	162100	859776400	49900	49900	49900	49900	426
243	20240822	162000	859776400	49900	49900	49900	49900	0
244	20240822	161900	859776400	49900	49900	49900	49900	0
245	20240822	161800	859776400	49900	49900	49900	49900	0
246	20240822	161700	859776400	49900	49900	49900	49900	0
247	20240822	161600	859776400	49900	49900	49900	49900	0
248	20240822	161500	859776400	49900	49900	49900	49900	0
249	20240822	161400	859776400	49900	49900	49900	49900	0
250	20240822	161300	859776400	49900	49900	49900	49900	0
251	20240822	161200	859776400	49900	49900	49900	49900	0
252	20240822	161100	859776400	49900	49900	49900	49900	0
253	20240822	161000	859776400	49900	49900	49900	49900	0
254	20240822	160900	859776400	49900	49900	49900	49900	0
255	20240822	160800	859776400	49900	49900	49900	49900	0
256	20240822	160700	859776400	49900	49900	49900	49900	0
257	20240822	160600	859776400	49900	49900	49900	49900	0
258	20240822	160500	859776400	49900	49900	49900	49900	0
259	20240822	160400	859776400	49900	49900	49900	49900	0
260	20240822	160300	859776400	49900	49900	49900	49900	0
261	20240822	160200	859776400	49900	49900	49900	49900	0
262	20240822	160100	859776400	49900	49900	49900	49900	0
263	20240822	160000	859776400	49900	49900	49900	49900	0
264	20240822	155900	859776400	49900	49900	49900	49900	0
265	20240822	155800	859776400	49900	49900	49900	49900	0
266	20240822	155700	859776400	49900	49900	49900	49900	0
267	20240822	155600	859776400	49900	49900	49900	49900	0
268	20240822	155500	859776400	49900	49900	49900	49900	0
269	20240822	155400	859776400	49900	49900	49900	49900	0
270	20240822	155300	859776400	49900	49900	49900	49900	0
271	20240822	155200	859776400	49900	49900	49900	49900	0
272	20240822	155100	859776400	49900	49900	49900	49900	426
273	20240822	155000	859776400	49900	49900	49900	49900	0
274	20240822	154900	859776400	49900	49900	49900	49900	0
275	20240822	154800	859776400	49900	49900	49900	49900	0
276	20240822	154700	859776400	49900	49900	49900	49900	0
277	20240822	154600	859776400	49900	49900	49900	49900	0
278	20240822	154500	859776400	49900	49900	49900	49900	0
279	20240822	154400	859776400	49900	49900	49900	49900	0
280	20240822	154300	859776400	49900	49900	49900	49900	0
281	20240822	154200	859776400	49900	49900	49900	49900	0
282	20240822	154100	859776400	49900	49900	49900	49900	0
283	20240822	154000	859776400	49900	49900	49900	49900	0
284	20240822	153900	859776400	49900	49900	49900	49900	0
285	20240822	153800	859776400	49900	49900	49900	49900	0
286	20240822	153700	859776400	49900	49900	49900	49900	0
287	20240822	153600	859776400	49900	49900	49900	49900	0
288	20240822	153500	859776400	49900	49900	49900	49900	0
289	20240822	153400	859776400	49900	49900	49900	49900	0
290	20240822	153300	859776400	49900	49900	49900	49900	0
291	20240822	153200	859776400	49900	49900	49900	49900	0
292	20240822	153100	859776400	49900	49900	49900	49900	0
293	20240822	153000	859776400	49900	49900	49900	49900	426
294	20240822	152900	838519000	49850	49850	49850	49850	0
295	20240822	152800	838519000	49850	49850	49850	49850	0
296	20240822	152700	838519000	49850	49850	49850	49850	0
297	20240822	152600	838519000	49850	49850	49850	49850	0
298	20240822	152500	838519000	49850	49850	49850	49850	0
299	20240822	152400	838519000	49850	49850	49850	49850	0
300	20240822	152300	838519000	49850	49850	49850	49850	0
301	20240822	152200	838519000	49850	49850	49850	49850	0
302	20240822	152100	838519000	49850	49850	49850	49850	0
303	20240822	152000	838519000	49850	49850	49850	49850	0
304	20240822	151900	838519000	49850	49800	49850	49800	40
305	20240822	151800	836526650	49850	49850	49850	49850	0
306	20240822	151700	836526650	49850	49850	49850	49850	0
307	20240822	151600	836526650	49850	49850	49850	49850	12
308	20240822	151500	835928450	49800	49800	49800	49800	4
309	20240822	151400	835729250	49800	49800	49800	49800	2
310	20240822	151300	835629650	49800	49800	49800	49800	4
311	20240822	151200	835430450	49800	49800	49800	49800	2
312	20240822	151100	835330850	49800	49800	49800	49800	2
313	20240822	151000	835231250	49900	49800	49900	49800	5
314	20240822	150900	834981950	49800	49850	49850	49800	2
315	20240822	150800	834882300	49850	49850	49850	49850	5
316	20240822	150700	834633050	49850	49850	49900	49850	8
317	20240822	150600	834234000	49800	49800	49800	49800	2
318	20240822	150500	834134400	49800	49800	49800	49800	4
319	20240822	150400	833935200	49800	49800	49800	49800	2
320	20240822	150300	833835600	49900	49800	49900	49800	2
321	20240822	150200	833735900	49950	49950	49950	49950	0
322	20240822	150100	833735900	49950	49950	49950	49950	0
323	20240822	150000	833735900	49950	49850	49950	49850	2
324	20240822	145900	833636100	50000	49950	50000	49950	20
325	20240822	145800	832637000	50100	50000	50100	49950	8
326	20240822	145700	832237050	50100	50100	50100	49950	4
327	20240822	145600	832036800	50000	49800	50000	49750	222
328	20240822	145500	820957600	49800	49750	49800	49750	4
329	20240822	145400	820758500	49750	49750	49750	49750	2
330	20240822	145300	820659000	49800	49750	49800	49750	3
331	20240822	145200	820509700	49800	49800	49800	49750	17
332	20240822	145100	819663200	49800	49750	49800	49750	4
333	20240822	145000	819464050	49800	49800	49800	49800	0
334	20240822	144900	819464050	49800	49800	49800	49800	8
335	20240822	144800	819065650	49800	49800	49800	49800	2
336	20240822	144700	818966050	49800	49800	49800	49800	6
337	20240822	144600	818667250	49800	49800	49800	49800	1
338	20240822	144500	818617450	49800	49750	49800	49750	2
339	20240822	144400	818517900	49750	49750	49750	49750	22
340	20240822	144300	817423400	49700	49700	49700	49700	2
341	20240822	144200	817324000	49700	49750	49750	49700	2
342	20240822	144100	817224550	49700	49700	49700	49700	1
343	20240822	144000	817174850	49750	49750	49750	49750	1
344	20240822	143900	817125100	49750	49750	49750	49750	3
345	20240822	143800	816975850	49750	49650	49750	49650	3
346	20240822	143700	816826800	49650	49650	49650	49650	1
347	20240822	143600	816777150	49750	49650	49750	49650	53
348	20240822	143500	814140600	49650	49650	49650	49600	5
349	20240822	143400	813892400	49750	49750	49750	49750	5
350	20240822	143300	813643650	49650	49700	49700	49650	2
351	20240822	143200	813544300	49700	49700	49700	49700	0
352	20240822	143100	813544300	49700	49750	49750	49700	2
353	20240822	143000	813444850	49750	49750	49750	49750	0
354	20240822	142900	813444850	49750	49750	49750	49750	0
355	20240822	142800	813444850	49750	49750	49750	49750	0
356	20240822	142700	813444850	49750	49750	49750	49750	0
357	20240822	142600	813444850	49750	49750	49750	49750	10
358	20240822	142500	812947350	49600	49600	49650	49600	27
359	20240822	142400	811607300	49600	49650	49650	49600	4
360	20240822	142300	811408800	49600	49600	49600	49600	2
361	20240822	142200	811309600	49600	49600	49600	49600	2
362	20240822	142100	811210400	49600	49650	49650	49600	3
363	20240822	142000	811061550	49600	49600	49600	49600	0
364	20240822	141900	811061550	49600	49600	49600	49600	3
365	20240822	141800	810912750	49600	49600	49600	49600	2
366	20240822	141700	810813550	49600	49600	49600	49600	7
367	20240822	141600	810466350	49600	49600	49600	49600	12
368	20240822	141500	809871150	49600	49600	49600	49600	0
369	20240822	141400	809871150	49600	49600	49600	49600	2
370	20240822	141300	809771950	49600	49600	49600	49600	2
371	20240822	141200	809672750	49600	49600	49600	49600	2
372	20240822	141100	809573550	49600	49600	49600	49600	2
373	20240822	141000	809474350	49600	49600	49600	49600	0
374	20240822	140900	809474350	49600	49600	49600	49600	2
375	20240822	140800	809375150	49600	49600	49600	49600	2
376	20240822	140700	809275950	49600	49600	49600	49600	2
377	20240822	140600	809176750	49600	49600	49600	49600	2
378	20240822	140500	809077550	49600	49600	49600	49600	3
379	20240822	140400	808928750	49600	49600	49600	49600	0
380	20240822	140300	808928750	49600	49600	49600	49550	96
381	20240822	140200	804169700	49600	49600	49600	49600	2
382	20240822	140100	804070500	49600	49600	49600	49600	52
383	20240822	140000	801491300	49600	49600	49600	49600	2
384	20240822	135900	801392100	49600	49600	49600	49600	2
385	20240822	135800	801292900	49600	49600	49600	49600	0
386	20240822	135700	801292900	49600	49600	49600	49600	12
387	20240822	135600	800697700	49600	49600	49600	49600	2
388	20240822	135500	800598500	49750	49600	49750	49600	3
389	20240822	135400	800449550	49600	49600	49600	49600	0
390	20240822	135300	800449550	49600	49600	49600	49600	0
391	20240822	135200	800449550	49600	49600	49600	49600	0
392	20240822	135100	800449550	49600	49600	49600	49600	2
393	20240822	135000	800350350	49600	49600	49600	49600	0
394	20240822	134900	800350350	49600	49600	49600	49600	0
395	20240822	134800	800350350	49600	49600	49600	49600	0
396	20240822	134700	800350350	49600	49700	49700	49600	252
397	20240822	134600	787827550	49700	49750	49750	49700	208
398	20240822	134500	777489550	49750	49750	49750	49750	50
399	20240822	134400	775002050	49750	49750	49750	49750	71
400	20240822	134300	771469800	49700	49700	49700	49700	61
401	20240822	134200	768438100	49700	49700	49700	49700	2
402	20240822	134100	768338700	49700	49700	49700	49700	2
403	20240822	134000	768239300	49700	49700	49700	49700	2
404	20240822	133900	768139900	49700	49700	49700	49700	0
405	20240822	133800	768139900	49700	49700	49700	49700	0
406	20240822	133700	768139900	49700	49700	49700	49700	100
407	20240822	133600	763169900	49800	49750	49800	49750	100
408	20240822	133500	758190350	49700	49700	49700	49700	1
409	20240822	133400	758140650	49750	49750	49750	49750	100
410	20240822	133300	753165650	49750	49750	49750	49750	0
411	20240822	133200	753165650	49750	49750	49750	49750	0
412	20240822	133100	753165650	49750	49750	49750	49650	324
413	20240822	133000	737061050	49750	49750	49750	49750	100
414	20240822	132900	732086050	49700	49600	49700	49600	411
415	20240822	132800	711663750	49600	49600	49600	49600	0
416	20240822	132700	711663750	49600	49600	49600	49600	81
417	20240822	132600	707646150	49600	49600	49600	49600	0
418	20240822	132500	707646150	49600	49600	49600	49600	0
419	20240822	132400	707646150	49600	49600	49600	49600	0
420	20240822	132300	707646150	49600	49600	49600	49600	0
421	20240822	132200	707646150	49600	49600	49600	49600	5
422	20240822	132100	707398150	49550	49550	49550	49550	18
423	20240822	132000	706506250	49550	49550	49550	49550	82
424	20240822	131900	702443150	49550	49550	49550	49550	0
425	20240822	131800	702443150	49550	49550	49550	49550	0
426	20240822	131700	702443150	49550	49550	49550	49550	53
427	20240822	131600	699817000	49500	49500	49500	49500	2
428	20240822	131500	699718000	49550	49550	49550	49550	14
429	20240822	131400	699024300	49550	49550	49550	49550	0
430	20240822	131300	699024300	49550	49550	49600	49550	92
431	20240822	131200	694465650	49600	49600	49600	49600	14
432	20240822	131100	693771250	49650	49650	49650	49650	0
433	20240822	131000	693771250	49650	49650	49650	49650	0
434	20240822	130900	693771250	49650	49650	49650	49650	0
435	20240822	130800	693771250	49650	49650	49650	49650	3
436	20240822	130700	693622300	49650	49650	49650	49650	0
437	20240822	130600	693622300	49650	49650	49650	49650	0
438	20240822	130500	693622300	49650	49650	49650	49650	0
439	20240822	130400	693622300	49650	49650	49650	49650	0
440	20240822	130300	693622300	49650	49650	49650	49650	0
441	20240822	130200	693622300	49650	49650	49650	49650	2
442	20240822	130100	693523000	49650	49650	49650	49650	0
443	20240822	130000	693523000	49650	49650	49650	49650	1
444	20240822	125900	693473350	49550	49650	49650	49550	19
445	20240822	125800	692530700	49550	49550	49550	49550	583
446	20240822	125700	663643050	49500	49550	49550	49500	311
447	20240822	125600	648233100	49600	49550	49600	49550	4
448	20240822	125500	648034800	49650	49650	49650	49650	0
449	20240822	125400	648034800	49650	49600	49650	49550	4
450	20240822	125300	647836450	49550	49600	49600	49550	305
451	20240822	125200	632721450	49600	49650	49650	49600	3
452	20240822	125100	632572600	49600	49600	49600	49600	2
453	20240822	125000	632473400	49650	49650	49650	49650	0
454	20240822	124900	632473400	49650	49600	49650	49600	4
455	20240822	124800	632274900	49650	49650	49650	49650	0
456	20240822	124700	632274900	49650	49600	49650	49600	3
457	20240822	124600	632126050	49650	49650	49650	49650	1
458	20240822	124500	632076400	49600	49600	49600	49600	2
459	20240822	124400	631977200	49650	49650	49650	49650	0
460	20240822	124300	631977200	49650	49650	49650	49650	0
461	20240822	124200	631977200	49650	49650	49650	49650	2
462	20240822	124100	631877900	49650	49650	49650	49650	0
463	20240822	124000	631877900	49650	49600	49650	49600	3
464	20240822	123900	631729000	49600	49650	49650	49600	2049
465	20240822	123800	530095950	49700	49700	49700	49700	0
466	20240822	123700	530095950	49700	49700	49700	49700	2
467	20240822	123600	529996550	49700	49700	49700	49700	1
468	20240822	123500	529946850	49750	49600	49750	49600	53
469	20240822	123400	527316100	49650	49650	49650	49650	0
470	20240822	123300	527316100	49650	49650	49650	49650	81
471	20240822	123200	523294450	49750	49750	49750	49750	82
472	20240822	123100	519214950	49800	49900	49900	49800	163
473	20240822	123000	511097450	50000	50000	50000	50000	0
474	20240822	122900	511097450	50000	50000	50000	50000	0
475	20240822	122800	511097450	50000	49900	50000	49900	300
476	20240822	122700	496100750	49900	49900	49900	49900	0
477	20240822	122600	496100750	49900	49900	49900	49900	0
478	20240822	122500	496100750	49900	49850	49900	49850	2
479	20240822	122400	496001000	49700	49550	49700	49550	725
480	20240822	122300	460017850	49550	49550	49550	49550	2
481	20240822	122200	459918750	49550	49650	49650	49550	31
482	20240822	122100	458381150	49650	49650	49650	49650	0
483	20240822	122000	458381150	49650	49600	49650	49600	8
484	20240822	121900	457984050	49650	49650	49650	49650	1
485	20240822	121800	457934400	49600	49600	49600	49600	2
486	20240822	121700	457835200	49650	49650	49650	49650	0
487	20240822	121600	457835200	49650	49650	49650	49650	55
488	20240822	121500	455104450	49700	49700	49700	49700	0
489	20240822	121400	455104450	49700	49700	49700	49700	1
490	20240822	121300	455054750	49650	49650	49650	49650	1
491	20240822	121200	455005100	49700	49700	49700	49700	0
492	20240822	121100	455005100	49700	49700	49700	49700	0
493	20240822	121000	455005100	49700	49700	49700	49700	5
494	20240822	120900	454756600	49750	49750	49750	49750	0
495	20240822	120800	454756600	49750	49750	49750	49750	0
496	20240822	120700	454756600	49750	49750	49750	49750	0
497	20240822	120600	454756600	49750	49750	49750	49750	0
498	20240822	120500	454756600	49750	49750	49750	49750	0
499	20240822	120400	454756600	49750	49750	49750	49750	0
500	20240822	120300	454756600	49750	49750	49750	49750	0
501	20240822	120200	454756600	49750	49750	49750	49750	100
502	20240822	120100	449781600	49750	49700	49750	49700	4
503	20240822	120000	449582700	49750	49750	49750	49750	1
504	20240822	115900	449532950	49700	49700	49700	49700	2
505	20240822	115800	449433550	49700	49700	49700	49700	59
506	20240822	115700	446501250	49700	49700	49700	49700	0
507	20240822	115600	446501250	49700	49700	49700	49700	29
508	20240822	115500	445059950	49700	49700	49700	49700	0
509	20240822	115400	445059950	49700	49700	49700	49700	2
510	20240822	115300	444960550	49750	49750	49750	49750	1
511	20240822	115200	444910800	49700	49750	49750	49700	7
512	20240822	115100	444562650	49750	49750	49750	49750	2
513	20240822	115000	444463150	49750	49750	49750	49750	1
514	20240822	114900	444413400	49700	49700	49700	49700	4
515	20240822	114800	444214600	49750	49750	49750	49750	1
516	20240822	114700	444164850	49700	49700	49700	49700	0
517	20240822	114600	444164850	49700	49700	49700	49700	0
518	20240822	114500	444164850	49700	49700	49700	49700	0
519	20240822	114400	444164850	49700	49700	49700	49700	0
520	20240822	114300	444164850	49700	49700	49700	49700	50
521	20240822	114200	441679850	49700	49700	49700	49700	7
522	20240822	114100	441331950	49700	49700	49700	49700	0
523	20240822	114000	441331950	49700	49650	49700	49600	173
524	20240822	113900	432750900	49650	49900	49900	49650	2
525	20240822	113800	432651350	49600	49600	49600	49600	0
526	20240822	113700	432651350	49600	49600	49600	49600	0
527	20240822	113600	432651350	49600	49500	49600	49500	435
528	20240822	113500	411112400	49500	49450	49500	49450	4
529	20240822	113400	410914500	49450	49450	49450	49450	6
530	20240822	113300	410617800	49450	49450	49450	49450	2
531	20240822	113200	410518900	49500	49450	49500	49450	3
532	20240822	113100	410370500	49450	49450	49450	49450	0
533	20240822	113000	410370500	49450	49450	49450	49450	38
534	20240822	112900	408491400	49450	49500	49550	49450	807
535	20240822	112800	368546300	49500	49500	49500	49500	0
536	20240822	112700	368546300	49500	49550	49550	49500	253
537	20240822	112600	356020350	49550	49550	49550	49550	5
538	20240822	112500	355772600	49550	49550	49550	49550	2
539	20240822	112400	355673500	49550	49550	49550	49550	3
540	20240822	112300	355524850	49550	49500	49600	49500	296
541	20240822	112200	340847750	49550	49700	49700	49550	647
542	20240822	112100	308767250	49700	49750	49750	49700	27
543	20240822	112000	307424100	49750	49700	49750	49700	3
544	20240822	111900	307274950	49700	49700	49700	49700	0
545	20240822	111800	307274950	49700	49700	49700	49700	2
546	20240822	111700	307175550	49700	49700	49700	49700	2
547	20240822	111600	307076150	49700	49700	49700	49700	0
548	20240822	111500	307076150	49700	49700	49700	49700	0
549	20240822	111400	307076150	49700	49700	49700	49700	1
550	20240822	111300	307026450	49750	49750	49750	49750	91
551	20240822	111200	302499200	49750	49750	49750	49750	1
552	20240822	111100	302449450	49800	49800	49800	49800	0
553	20240822	111000	302449450	49800	49800	49800	49800	6
554	20240822	110900	302150650	49700	49700	49700	49700	0
555	20240822	110800	302150650	49700	49700	49700	49700	0
556	20240822	110700	302150650	49700	49700	49700	49700	0
557	20240822	110600	302150650	49700	49750	49750	49700	125
558	20240822	110500	295933150	49700	49700	49700	49700	2
559	20240822	110400	295833750	49750	49750	49750	49750	1
560	20240822	110300	295784000	49700	49700	49700	49700	2
561	20240822	110200	295684600	49700	49700	49700	49700	2
562	20240822	110100	295585200	49700	49700	49700	49700	2
563	20240822	110000	295485800	49700	49700	49700	49700	5
564	20240822	105900	295237300	49700	49700	49700	49700	0
565	20240822	105800	295237300	49700	49700	49700	49700	2
566	20240822	105700	295137900	49700	49750	49750	49700	4
567	20240822	105600	294939000	49700	49800	49800	49700	279
568	20240822	105500	281066650	49800	49800	49800	49800	1
569	20240822	105400	281016850	49750	49750	49750	49750	0
570	20240822	105300	281016850	49750	49750	49750	49750	0
571	20240822	105200	281016850	49750	49750	49750	49750	0
572	20240822	105100	281016850	49750	49750	49750	49750	10
573	20240822	105000	280519350	49750	49750	49750	49750	0
574	20240822	104900	280519350	49750	49750	49750	49750	0
575	20240822	104800	280519350	49750	49750	49750	49750	0
576	20240822	104700	280519350	49750	49750	49750	49750	71
577	20240822	104600	276987100	49700	49700	49700	49700	2
578	20240822	104500	276887700	49700	49700	49700	49700	2
579	20240822	104400	276788300	49700	49700	49700	49700	2
580	20240822	104300	276688900	49750	49750	49750	49750	2
581	20240822	104200	276589400	49750	49750	49750	49750	44
582	20240822	104100	274400400	49750	49750	49750	49750	2
583	20240822	104000	274300900	49750	49750	49750	49750	2
584	20240822	103900	274201400	49750	49750	49750	49750	2
585	20240822	103800	274101900	49750	49750	49750	49750	1
586	20240822	103700	274052150	49700	49700	49700	49700	0
587	20240822	103600	274052150	49700	49700	49700	49700	0
588	20240822	103500	274052150	49700	49700	49700	49700	0
589	20240822	103400	274052150	49700	49700	49700	49700	0
590	20240822	103300	274052150	49700	49700	49700	49700	0
591	20240822	103200	274052150	49700	49650	49700	49650	8
592	20240822	103100	273654700	49650	49600	49700	49500	782
593	20240822	103000	234896200	49850	49850	49850	49650	808
594	20240822	102900	194713750	49900	49850	49900	49850	110
595	20240822	102800	189230200	49850	49850	49850	49850	2
596	20240822	102700	189130500	49850	49950	49950	49850	394
597	20240822	102600	169460950	49950	49950	49950	49950	0
598	20240822	102500	169460950	49950	49950	49950	49950	0
599	20240822	102400	169460950	49950	49950	49950	49950	0
600	20240822	102300	169460950	49950	49950	49950	49950	0
601	20240822	102200	169460950	49950	49950	49950	49950	10
602	20240822	102100	168961450	49950	49950	49950	49950	0
603	20240822	102000	168961450	49950	49950	49950	49950	3
604	20240822	101900	168811600	49950	49950	49950	49950	0
605	20240822	101800	168811600	49950	50000	50000	49950	5
606	20240822	101700	168561750	50000	50000	50000	50000	0
607	20240822	101600	168561750	50000	50000	50000	50000	9
608	20240822	101500	168111750	49950	49950	49950	49950	0
609	20240822	101400	168111750	49950	50000	50000	49950	82
610	20240822	101300	164012900	50100	50100	50100	50100	0
611	20240822	101200	164012900	50100	50100	50100	50100	1
612	20240822	101100	163962800	50100	50100	50100	50100	0
613	20240822	101000	163962800	50100	50100	50100	50100	0
614	20240822	100900	163962800	50100	50100	50100	50100	0
615	20240822	100800	163962800	50100	50000	50100	50000	2
616	20240822	100700	163862700	50000	50000	50000	50000	0
617	20240822	100600	163862700	50000	50000	50000	50000	0
618	20240822	100500	163862700	50000	50000	50000	50000	1
619	20240822	100400	163812700	50000	50100	50100	50000	857
620	20240822	100300	120886600	50200	50200	50200	50200	6
621	20240822	100200	120585400	50200	50200	50200	50200	2
622	20240822	100100	120485000	50100	50100	50100	50100	23
623	20240822	100000	119332700	50100	50100	50100	50100	291
624	20240822	095900	104753600	50100	50200	50200	50100	15
625	20240822	095800	104000800	50200	50200	50200	50200	0
626	20240822	095700	104000800	50200	50200	50200	50200	3
627	20240822	095600	103850200	50200	50200	50200	50200	0
628	20240822	095500	103850200	50200	50200	50200	50200	0
629	20240822	095400	103850200	50200	50200	50200	50200	1
630	20240822	095300	103800000	50200	50100	50200	50100	38
631	20240822	095200	101894000	50200	50200	50200	50200	2
632	20240822	095100	101793600	50200	50200	50200	50200	31
633	20240822	095000	100237400	50200	50300	50300	50200	21
634	20240822	094900	99183100	50400	50300	50400	50300	5
635	20240822	094800	98931400	50200	50200	50200	50200	7
636	20240822	094700	98580000	50200	50200	50200	50200	0
637	20240822	094600	98580000	50200	50200	50200	50200	0
638	20240822	094500	98580000	50200	50200	50200	50200	5
639	20240822	094400	98329000	50100	50100	50100	50100	0
640	20240822	094300	98329000	50100	50200	50200	50100	12
641	20240822	094200	97727300	50200	50200	50200	50200	1
642	20240822	094100	97677100	50000	50000	50000	50000	0
643	20240822	094000	97677100	50000	50000	50000	50000	10
644	20240822	093900	97177100	50100	50200	50200	50100	61
645	20240822	093800	94120900	50100	50100	50100	50100	0
646	20240822	093700	94120900	50100	50100	50100	50100	0
647	20240822	093600	94120900	50100	50100	50100	50000	17
648	20240822	093500	93269400	50000	50000	50000	50000	108
649	20240822	093400	87869400	50000	50200	50200	50000	25
650	20240822	093300	86614800	50200	50200	50200	50000	69
651	20240822	093200	83158900	50300	50300	50300	50300	0
652	20240822	093100	83158900	50300	50300	50300	50300	20
653	20240822	093000	82152900	50300	50100	50300	50100	163
654	20240822	092900	73986400	50100	50000	50100	50000	31
655	20240822	092800	72435500	50000	50200	50200	50000	117
656	20240822	092700	66580700	50100	50200	50200	50100	5
657	20240822	092600	66330100	50100	50100	50200	50100	145
658	20240822	092500	59062500	50100	50200	50300	50100	67
659	20240822	092400	55699500	50300	50200	50300	50200	2
660	20240822	092300	55599000	50200	50200	50200	50200	55
661	20240822	092200	52838000	50300	50300	50300	50200	33
662	20240822	092100	51178400	50400	50400	50400	50400	0
663	20240822	092000	51178400	50400	50400	50400	50300	110
664	20240822	091900	45635300	50400	50300	50400	50300	21
665	20240822	091800	44577400	50300	50300	50300	50300	5
666	20240822	091700	44325900	50400	50300	50400	50300	2
667	20240822	091600	44225200	50300	50300	50300	50300	101
668	20240822	091500	39144900	50400	50400	50400	50400	0
669	20240822	091400	39144900	50400	50400	50400	50400	0
670	20240822	091300	39144900	50400	50400	50400	50400	0
671	20240822	091200	39144900	50400	50400	50400	50400	0
672	20240822	091100	39144900	50400	50400	50400	50400	0
673	20240822	091000	39144900	50400	50600	50600	50400	45
674	20240822	090900	36875700	50600	50500	50600	50500	10
675	20240822	090800	36370600	50400	50500	50500	50400	12
676	20240822	090700	35765700	50500	50500	50500	50500	0
677	20240822	090600	35765700	50500	50500	50500	50500	1
678	20240822	090500	35715200	50400	50400	50600	50400	7
679	20240822	090400	35362200	50400	50400	50600	50400	10
680	20240822	090300	34857800	50400	50400	50600	50400	9
681	20240822	090200	34404000	50400	50600	50600	50400	11
682	20240822	090100	33848800	50500	50500	50600	50500	296
683	20240822	090000	18900300	50500	50400	50500	50400	374