KissMeData/234690/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	204300	884691400	9570	9570	9570	9570	1307
3	20240822	204200	884691400	9570	9570	9570	9570	0
4	20240822	204100	884691400	9570	9570	9570	9570	0
5	20240822	204000	884691400	9570	9570	9570	9570	0
6	20240822	203900	884691400	9570	9570	9570	9570	0
7	20240822	203800	884691400	9570	9570	9570	9570	0
8	20240822	203700	884691400	9570	9570	9570	9570	0
9	20240822	203600	884691400	9570	9570	9570	9570	0
10	20240822	203500	884691400	9570	9570	9570	9570	0
11	20240822	203400	884691400	9570	9570	9570	9570	0
12	20240822	203300	884691400	9570	9570	9570	9570	0
13	20240822	203200	884691400	9570	9570	9570	9570	0
14	20240822	203100	884691400	9570	9570	9570	9570	0
15	20240822	203000	884691400	9570	9570	9570	9570	0
16	20240822	202900	884691400	9570	9570	9570	9570	0
17	20240822	202800	884691400	9570	9570	9570	9570	0
18	20240822	202700	884691400	9570	9570	9570	9570	0
19	20240822	202600	884691400	9570	9570	9570	9570	0
20	20240822	202500	884691400	9570	9570	9570	9570	0
21	20240822	202400	884691400	9570	9570	9570	9570	0
22	20240822	202300	884691400	9570	9570	9570	9570	0
23	20240822	202200	884691400	9570	9570	9570	9570	0
24	20240822	202100	884691400	9570	9570	9570	9570	0
25	20240822	202000	884691400	9570	9570	9570	9570	0
26	20240822	201900	884691400	9570	9570	9570	9570	0
27	20240822	201800	884691400	9570	9570	9570	9570	0
28	20240822	201700	884691400	9570	9570	9570	9570	0
29	20240822	201600	884691400	9570	9570	9570	9570	0
30	20240822	201500	884691400	9570	9570	9570	9570	0
31	20240822	201400	884691400	9570	9570	9570	9570	0
32	20240822	201300	884691400	9570	9570	9570	9570	1307
33	20240822	201200	884691400	9570	9570	9570	9570	0
34	20240822	201100	884691400	9570	9570	9570	9570	0
35	20240822	201000	884691400	9570	9570	9570	9570	0
36	20240822	200900	884691400	9570	9570	9570	9570	0
37	20240822	200800	884691400	9570	9570	9570	9570	0
38	20240822	200700	884691400	9570	9570	9570	9570	0
39	20240822	200600	884691400	9570	9570	9570	9570	0
40	20240822	200500	884691400	9570	9570	9570	9570	0
41	20240822	200400	884691400	9570	9570	9570	9570	0
42	20240822	200300	884691400	9570	9570	9570	9570	0
43	20240822	200200	884691400	9570	9570	9570	9570	0
44	20240822	200100	884691400	9570	9570	9570	9570	0
45	20240822	200000	884691400	9570	9570	9570	9570	0
46	20240822	195900	884691400	9570	9570	9570	9570	0
47	20240822	195800	884691400	9570	9570	9570	9570	0
48	20240822	195700	884691400	9570	9570	9570	9570	0
49	20240822	195600	884691400	9570	9570	9570	9570	0
50	20240822	195500	884691400	9570	9570	9570	9570	0
51	20240822	195400	884691400	9570	9570	9570	9570	0
52	20240822	195300	884691400	9570	9570	9570	9570	0
53	20240822	195200	884691400	9570	9570	9570	9570	0
54	20240822	195100	884691400	9570	9570	9570	9570	0
55	20240822	195000	884691400	9570	9570	9570	9570	0
56	20240822	194900	884691400	9570	9570	9570	9570	0
57	20240822	194800	884691400	9570	9570	9570	9570	0
58	20240822	194700	884691400	9570	9570	9570	9570	0
59	20240822	194600	884691400	9570	9570	9570	9570	0
60	20240822	194500	884691400	9570	9570	9570	9570	0
61	20240822	194400	884691400	9570	9570	9570	9570	0
62	20240822	194300	884691400	9570	9570	9570	9570	1307
63	20240822	194200	884691400	9570	9570	9570	9570	0
64	20240822	194100	884691400	9570	9570	9570	9570	0
65	20240822	194000	884691400	9570	9570	9570	9570	0
66	20240822	193900	884691400	9570	9570	9570	9570	0
67	20240822	193800	884691400	9570	9570	9570	9570	0
68	20240822	193700	884691400	9570	9570	9570	9570	0
69	20240822	193600	884691400	9570	9570	9570	9570	0
70	20240822	193500	884691400	9570	9570	9570	9570	0
71	20240822	193400	884691400	9570	9570	9570	9570	0
72	20240822	193300	884691400	9570	9570	9570	9570	0
73	20240822	193200	884691400	9570	9570	9570	9570	0
74	20240822	193100	884691400	9570	9570	9570	9570	0
75	20240822	193000	884691400	9570	9570	9570	9570	0
76	20240822	192900	884691400	9570	9570	9570	9570	0
77	20240822	192800	884691400	9570	9570	9570	9570	0
78	20240822	192700	884691400	9570	9570	9570	9570	0
79	20240822	192600	884691400	9570	9570	9570	9570	0
80	20240822	192500	884691400	9570	9570	9570	9570	0
81	20240822	192400	884691400	9570	9570	9570	9570	0
82	20240822	192300	884691400	9570	9570	9570	9570	0
83	20240822	192200	884691400	9570	9570	9570	9570	0
84	20240822	192100	884691400	9570	9570	9570	9570	0
85	20240822	192000	884691400	9570	9570	9570	9570	0
86	20240822	191900	884691400	9570	9570	9570	9570	0
87	20240822	191800	884691400	9570	9570	9570	9570	0
88	20240822	191700	884691400	9570	9570	9570	9570	0
89	20240822	191600	884691400	9570	9570	9570	9570	0
90	20240822	191500	884691400	9570	9570	9570	9570	0
91	20240822	191400	884691400	9570	9570	9570	9570	0
92	20240822	191300	884691400	9570	9570	9570	9570	1307
93	20240822	191200	884691400	9570	9570	9570	9570	0
94	20240822	191100	884691400	9570	9570	9570	9570	0
95	20240822	191000	884691400	9570	9570	9570	9570	0
96	20240822	190900	884691400	9570	9570	9570	9570	0
97	20240822	190800	884691400	9570	9570	9570	9570	0
98	20240822	190700	884691400	9570	9570	9570	9570	0
99	20240822	190600	884691400	9570	9570	9570	9570	0
100	20240822	190500	884691400	9570	9570	9570	9570	0
101	20240822	190400	884691400	9570	9570	9570	9570	0
102	20240822	190300	884691400	9570	9570	9570	9570	0
103	20240822	190200	884691400	9570	9570	9570	9570	0
104	20240822	190100	884691400	9570	9570	9570	9570	0
105	20240822	190000	884691400	9570	9570	9570	9570	0
106	20240822	185900	884691400	9570	9570	9570	9570	0
107	20240822	185800	884691400	9570	9570	9570	9570	0
108	20240822	185700	884691400	9570	9570	9570	9570	0
109	20240822	185600	884691400	9570	9570	9570	9570	0
110	20240822	185500	884691400	9570	9570	9570	9570	0
111	20240822	185400	884691400	9570	9570	9570	9570	0
112	20240822	185300	884691400	9570	9570	9570	9570	0
113	20240822	185200	884691400	9570	9570	9570	9570	0
114	20240822	185100	884691400	9570	9570	9570	9570	0
115	20240822	185000	884691400	9570	9570	9570	9570	0
116	20240822	184900	884691400	9570	9570	9570	9570	0
117	20240822	184800	884691400	9570	9570	9570	9570	0
118	20240822	184700	884691400	9570	9570	9570	9570	0
119	20240822	184600	884691400	9570	9570	9570	9570	0
120	20240822	184500	884691400	9570	9570	9570	9570	0
121	20240822	184400	884691400	9570	9570	9570	9570	0
122	20240822	184300	884691400	9570	9570	9570	9570	1307
123	20240822	184200	884691400	9570	9570	9570	9570	0
124	20240822	184100	884691400	9570	9570	9570	9570	0
125	20240822	184000	884691400	9570	9570	9570	9570	0
126	20240822	183900	884691400	9570	9570	9570	9570	0
127	20240822	183800	884691400	9570	9570	9570	9570	0
128	20240822	183700	884691400	9570	9570	9570	9570	0
129	20240822	183600	884691400	9570	9570	9570	9570	0
130	20240822	183500	884691400	9570	9570	9570	9570	0
131	20240822	183400	884691400	9570	9570	9570	9570	0
132	20240822	183300	884691400	9570	9570	9570	9570	0
133	20240822	183200	884691400	9570	9570	9570	9570	0
134	20240822	183100	884691400	9570	9570	9570	9570	0
135	20240822	183000	884691400	9570	9570	9570	9570	0
136	20240822	182900	884691400	9570	9570	9570	9570	0
137	20240822	182800	884691400	9570	9570	9570	9570	0
138	20240822	182700	884691400	9570	9570	9570	9570	0
139	20240822	182600	884691400	9570	9570	9570	9570	0
140	20240822	182500	884691400	9570	9570	9570	9570	0
141	20240822	182400	884691400	9570	9570	9570	9570	0
142	20240822	182300	884691400	9570	9570	9570	9570	0
143	20240822	182200	884691400	9570	9570	9570	9570	0
144	20240822	182100	884691400	9570	9570	9570	9570	0
145	20240822	182000	884691400	9570	9570	9570	9570	0
146	20240822	181900	884691400	9570	9570	9570	9570	0
147	20240822	181800	884691400	9570	9570	9570	9570	0
148	20240822	181700	884691400	9570	9570	9570	9570	0
149	20240822	181600	884691400	9570	9570	9570	9570	0
150	20240822	181500	884691400	9570	9570	9570	9570	0
151	20240822	181400	884691400	9570	9570	9570	9570	0
152	20240822	181300	884691400	9570	9570	9570	9570	1307
153	20240822	181200	884691400	9570	9570	9570	9570	0
154	20240822	181100	884691400	9570	9570	9570	9570	0
155	20240822	181000	884691400	9570	9570	9570	9570	0
156	20240822	180900	884691400	9570	9570	9570	9570	0
157	20240822	180800	884691400	9570	9570	9570	9570	0
158	20240822	180700	884691400	9570	9570	9570	9570	0
159	20240822	180600	884691400	9570	9570	9570	9570	0
160	20240822	180500	884691400	9570	9570	9570	9570	0
161	20240822	180400	884691400	9570	9570	9570	9570	0
162	20240822	180300	884691400	9570	9570	9570	9570	0
163	20240822	180200	884691400	9570	9570	9570	9570	0
164	20240822	180100	884691400	9570	9570	9570	9570	0
165	20240822	180000	884691400	9570	9570	9570	9570	0
166	20240822	175900	884691400	9570	9570	9570	9570	0
167	20240822	175800	884691400	9570	9570	9570	9570	0
168	20240822	175700	884691400	9570	9570	9570	9570	0
169	20240822	175600	884691400	9570	9570	9570	9570	0
170	20240822	175500	884691400	9570	9570	9570	9570	0
171	20240822	175400	884691400	9570	9570	9570	9570	0
172	20240822	175300	884691400	9570	9570	9570	9570	0
173	20240822	175200	884691400	9570	9570	9570	9570	0
174	20240822	175100	884691400	9570	9570	9570	9570	0
175	20240822	175000	884691400	9570	9570	9570	9570	0
176	20240822	174900	884691400	9570	9570	9570	9570	0
177	20240822	174800	884691400	9570	9570	9570	9570	0
178	20240822	174700	884691400	9570	9570	9570	9570	0
179	20240822	174600	884691400	9570	9570	9570	9570	0
180	20240822	174500	884691400	9570	9570	9570	9570	0
181	20240822	174400	884691400	9570	9570	9570	9570	0
182	20240822	174300	884691400	9570	9570	9570	9570	1307
183	20240822	174200	884691400	9570	9570	9570	9570	0
184	20240822	174100	884691400	9570	9570	9570	9570	0
185	20240822	174000	884691400	9570	9570	9570	9570	0
186	20240822	173900	884691400	9570	9570	9570	9570	0
187	20240822	173800	884691400	9570	9570	9570	9570	0
188	20240822	173700	884691400	9570	9570	9570	9570	0
189	20240822	173600	884691400	9570	9570	9570	9570	0
190	20240822	173500	884691400	9570	9570	9570	9570	0
191	20240822	173400	884691400	9570	9570	9570	9570	0
192	20240822	173300	884691400	9570	9570	9570	9570	0
193	20240822	173200	884691400	9570	9570	9570	9570	0
194	20240822	173100	884691400	9570	9570	9570	9570	0
195	20240822	173000	884691400	9570	9570	9570	9570	0
196	20240822	172900	884691400	9570	9570	9570	9570	0
197	20240822	172800	884691400	9570	9570	9570	9570	0
198	20240822	172700	884691400	9570	9570	9570	9570	0
199	20240822	172600	884691400	9570	9570	9570	9570	0
200	20240822	172500	884691400	9570	9570	9570	9570	0
201	20240822	172400	884691400	9570	9570	9570	9570	0
202	20240822	172300	884691400	9570	9570	9570	9570	0
203	20240822	172200	884691400	9570	9570	9570	9570	0
204	20240822	172100	884691400	9570	9570	9570	9570	0
205	20240822	172000	884691400	9570	9570	9570	9570	0
206	20240822	171900	884691400	9570	9570	9570	9570	0
207	20240822	171800	884691400	9570	9570	9570	9570	0
208	20240822	171700	884691400	9570	9570	9570	9570	0
209	20240822	171600	884691400	9570	9570	9570	9570	0
210	20240822	171500	884691400	9570	9570	9570	9570	0
211	20240822	171400	884691400	9570	9570	9570	9570	0
212	20240822	171300	884691400	9570	9570	9570	9570	1307
213	20240822	171200	884691400	9570	9570	9570	9570	0
214	20240822	171100	884691400	9570	9570	9570	9570	0
215	20240822	171000	884691400	9570	9570	9570	9570	0
216	20240822	170900	884691400	9570	9570	9570	9570	0
217	20240822	170800	884691400	9570	9570	9570	9570	0
218	20240822	170700	884691400	9570	9570	9570	9570	0
219	20240822	170600	884691400	9570	9570	9570	9570	0
220	20240822	170500	884691400	9570	9570	9570	9570	0
221	20240822	170400	884691400	9570	9570	9570	9570	0
222	20240822	170300	884691400	9570	9570	9570	9570	0
223	20240822	170200	884691400	9570	9570	9570	9570	0
224	20240822	170100	884691400	9570	9570	9570	9570	0
225	20240822	170000	884691400	9570	9570	9570	9570	0
226	20240822	165900	884691400	9570	9570	9570	9570	0
227	20240822	165800	884691400	9570	9570	9570	9570	0
228	20240822	165700	884691400	9570	9570	9570	9570	0
229	20240822	165600	884691400	9570	9570	9570	9570	0
230	20240822	165500	884691400	9570	9570	9570	9570	0
231	20240822	165400	884691400	9570	9570	9570	9570	0
232	20240822	165300	884691400	9570	9570	9570	9570	0
233	20240822	165200	884691400	9570	9570	9570	9570	0
234	20240822	165100	884691400	9570	9570	9570	9570	0
235	20240822	165000	884691400	9570	9570	9570	9570	0
236	20240822	164900	884691400	9570	9570	9570	9570	0
237	20240822	164800	884691400	9570	9570	9570	9570	0
238	20240822	164700	884691400	9570	9570	9570	9570	0
239	20240822	164600	884691400	9570	9570	9570	9570	0
240	20240822	164500	884691400	9570	9570	9570	9570	0
241	20240822	164400	884691400	9570	9570	9570	9570	0
242	20240822	164300	884691400	9570	9570	9570	9570	1307
243	20240822	164200	884691400	9570	9570	9570	9570	0
244	20240822	164100	884691400	9570	9570	9570	9570	0
245	20240822	164000	884691400	9570	9570	9570	9570	0
246	20240822	163900	884691400	9570	9570	9570	9570	0
247	20240822	163800	884691400	9570	9570	9570	9570	0
248	20240822	163700	884691400	9570	9570	9570	9570	0
249	20240822	163600	884691400	9570	9570	9570	9570	0
250	20240822	163500	884691400	9570	9570	9570	9570	0
251	20240822	163400	884691400	9570	9570	9570	9570	0
252	20240822	163300	884691400	9570	9570	9570	9570	0
253	20240822	163200	884691400	9570	9570	9570	9570	0
254	20240822	163100	884691400	9570	9570	9570	9570	0
255	20240822	163000	884691400	9570	9570	9570	9570	0
256	20240822	162900	884691400	9570	9570	9570	9570	0
257	20240822	162800	884691400	9570	9570	9570	9570	0
258	20240822	162700	884691400	9570	9570	9570	9570	0
259	20240822	162600	884691400	9570	9570	9570	9570	0
260	20240822	162500	884691400	9570	9570	9570	9570	0
261	20240822	162400	884691400	9570	9570	9570	9570	0
262	20240822	162300	884691400	9570	9570	9570	9570	0
263	20240822	162200	884691400	9570	9570	9570	9570	0
264	20240822	162100	884691400	9570	9570	9570	9570	0
265	20240822	162000	884691400	9570	9570	9570	9570	0
266	20240822	161900	884691400	9570	9570	9570	9570	0
267	20240822	161800	884691400	9570	9570	9570	9570	0
268	20240822	161700	884691400	9570	9570	9570	9570	0
269	20240822	161600	884691400	9570	9570	9570	9570	0
270	20240822	161500	884691400	9570	9570	9570	9570	0
271	20240822	161400	884691400	9570	9570	9570	9570	0
272	20240822	161300	884691400	9570	9570	9570	9570	1307
273	20240822	161200	884691400	9570	9570	9570	9570	0
274	20240822	161100	884691400	9570	9570	9570	9570	0
275	20240822	161000	884691400	9570	9570	9570	9570	0
276	20240822	160900	884691400	9570	9570	9570	9570	0
277	20240822	160800	884691400	9570	9570	9570	9570	0
278	20240822	160700	884691400	9570	9570	9570	9570	0
279	20240822	160600	884691400	9570	9570	9570	9570	0
280	20240822	160500	884691400	9570	9570	9570	9570	0
281	20240822	160400	884691400	9570	9570	9570	9570	0
282	20240822	160300	884691400	9570	9570	9570	9570	0
283	20240822	160200	884691400	9570	9570	9570	9570	0
284	20240822	160100	884691400	9570	9570	9570	9570	0
285	20240822	160000	884691400	9570	9570	9570	9570	0
286	20240822	155900	884691400	9570	9570	9570	9570	0
287	20240822	155800	884691400	9570	9570	9570	9570	0
288	20240822	155700	884691400	9570	9570	9570	9570	0
289	20240822	155600	884691400	9570	9570	9570	9570	0
290	20240822	155500	884691400	9570	9570	9570	9570	0
291	20240822	155400	884691400	9570	9570	9570	9570	0
292	20240822	155300	884691400	9570	9570	9570	9570	0
293	20240822	155200	884691400	9570	9570	9570	9570	0
294	20240822	155100	884691400	9570	9570	9570	9570	0
295	20240822	155000	884691400	9570	9570	9570	9570	0
296	20240822	154900	884691400	9570	9570	9570	9570	0
297	20240822	154800	884691400	9570	9570	9570	9570	0
298	20240822	154700	884691400	9570	9570	9570	9570	0
299	20240822	154600	884691400	9570	9570	9570	9570	0
300	20240822	154500	884691400	9570	9570	9570	9570	0
301	20240822	154400	884691400	9570	9570	9570	9570	0
302	20240822	154300	884691400	9570	9570	9570	9570	1307
303	20240822	154200	884691400	9570	9570	9570	9570	0
304	20240822	154100	884691400	9570	9570	9570	9570	0
305	20240822	154000	884691400	9570	9570	9570	9570	0
306	20240822	153900	884691400	9570	9570	9570	9570	0
307	20240822	153800	884691400	9570	9570	9570	9570	0
308	20240822	153700	884691400	9570	9570	9570	9570	0
309	20240822	153600	884691400	9570	9570	9570	9570	0
310	20240822	153500	884691400	9570	9570	9570	9570	0
311	20240822	153400	884691400	9570	9570	9570	9570	0
312	20240822	153300	884691400	9570	9570	9570	9570	0
313	20240822	153200	884691400	9570	9570	9570	9570	0
314	20240822	153100	884691400	9570	9570	9570	9570	0
315	20240822	153000	884691400	9570	9570	9570	9570	1307
316	20240822	152900	872183410	9580	9580	9580	9580	0
317	20240822	152800	872183410	9580	9580	9580	9580	0
318	20240822	152700	872183410	9580	9580	9580	9580	0
319	20240822	152600	872183410	9580	9580	9580	9580	0
320	20240822	152500	872183410	9580	9580	9580	9580	0
321	20240822	152400	872183410	9580	9580	9580	9580	0
322	20240822	152300	872183410	9580	9580	9580	9580	0
323	20240822	152200	872183410	9580	9580	9580	9580	0
324	20240822	152100	872183410	9580	9580	9580	9580	0
325	20240822	152000	872183410	9580	9580	9580	9580	0
326	20240822	151900	872183410	9580	9580	9580	9580	43
327	20240822	151800	871771470	9620	9620	9620	9620	4
328	20240822	151700	871732990	9610	9570	9610	9570	39
329	20240822	151600	871359720	9570	9550	9570	9550	13
330	20240822	151500	871235330	9550	9550	9550	9550	104
331	20240822	151400	870242130	9550	9600	9600	9550	208
332	20240822	151300	868246880	9600	9600	9600	9600	0
333	20240822	151200	868246880	9600	9590	9600	9590	30
334	20240822	151100	867959150	9590	9590	9590	9580	189
335	20240822	151000	866146670	9590	9590	9590	9590	16
336	20240822	150900	865993230	9570	9570	9570	9530	130
337	20240822	150800	864749370	9560	9570	9570	9560	116
338	20240822	150700	863639460	9570	9570	9570	9570	63
339	20240822	150600	863036550	9570	9570	9570	9570	119
340	20240822	150500	861897720	9570	9570	9570	9570	37
341	20240822	150400	861543630	9570	9570	9570	9570	173
342	20240822	150300	859888020	9570	9570	9570	9570	0
343	20240822	150200	859888020	9570	9570	9570	9570	124
344	20240822	150100	858701340	9570	9570	9570	9570	19
345	20240822	150000	858519510	9570	9560	9570	9560	20
346	20240822	145900	858328120	9540	9560	9560	9540	28
347	20240822	145800	858060500	9560	9540	9560	9540	72
348	20240822	145700	857372480	9540	9540	9540	9540	33
349	20240822	145600	857057660	9510	9510	9510	9510	0
350	20240822	145500	857057660	9510	9520	9530	9510	455
351	20240822	145400	852728310	9520	9580	9580	9510	731
352	20240822	145300	845764010	9590	9590	9590	9590	36
353	20240822	145200	845418770	9610	9660	9660	9610	326
354	20240822	145100	842282310	9630	9630	9630	9630	50
355	20240822	145000	841800810	9630	9670	9670	9630	1003
356	20240822	144900	832120720	9680	9680	9680	9680	0
357	20240822	144800	832120720	9680	9680	9680	9680	63
358	20240822	144700	831510880	9680	9680	9680	9630	309
359	20240822	144600	828527060	9640	9680	9680	9640	143
360	20240822	144500	827147620	9680	9670	9680	9670	211
361	20240822	144400	825106280	9670	9660	9670	9660	18
362	20240822	144300	824932340	9660	9660	9660	9660	30
363	20240822	144200	824642540	9670	9670	9670	9670	2
364	20240822	144100	824623200	9630	9630	9630	9630	36
365	20240822	144000	824276520	9630	9630	9630	9630	106
366	20240822	143900	823255740	9620	9630	9630	9620	181
367	20240822	143800	821512770	9630	9690	9690	9630	202
368	20240822	143700	819560970	9670	9630	9670	9630	528
369	20240822	143600	814463250	9670	9670	9670	9670	101
370	20240822	143500	813486580	9670	9640	9670	9640	412
371	20240822	143400	809504630	9640	9630	9640	9630	99
372	20240822	143300	808550320	9630	9640	9640	9630	112
373	20240822	143200	807471650	9640	9640	9640	9640	9
374	20240822	143100	807384890	9640	9640	9640	9640	11
375	20240822	143000	807278850	9620	9640	9640	9620	112
376	20240822	142900	806199370	9640	9640	9640	9640	25
377	20240822	142800	805958370	9640	9640	9640	9640	39
378	20240822	142700	805582410	9640	9620	9640	9610	69
379	20240822	142600	804918730	9610	9610	9610	9610	2
380	20240822	142500	804899510	9610	9600	9610	9600	189
381	20240822	142400	803084670	9590	9580	9590	9580	202
382	20240822	142300	801147930	9580	9580	9580	9580	109
383	20240822	142200	800103710	9580	9570	9580	9570	102
384	20240822	142100	799127560	9570	9570	9570	9570	0
385	20240822	142000	799127560	9570	9570	9570	9570	3
386	20240822	141900	799098850	9570	9550	9570	9540	62
387	20240822	141800	798506790	9540	9540	9540	9540	314
388	20240822	141700	795511230	9510	9510	9510	9510	1
389	20240822	141600	795501720	9500	9500	9500	9500	0
390	20240822	141500	795501720	9500	9500	9500	9500	0
391	20240822	141400	795501720	9500	9500	9500	9500	0
392	20240822	141300	795501720	9500	9500	9500	9500	0
393	20240822	141200	795501720	9500	9500	9500	9500	0
394	20240822	141100	795501720	9500	9500	9500	9500	0
395	20240822	141000	795501720	9500	9500	9500	9500	0
396	20240822	140900	795501720	9500	9500	9500	9500	3
397	20240822	140800	795473220	9500	9500	9500	9500	0
398	20240822	140700	795473220	9500	9540	9540	9500	4651
399	20240822	140600	751276530	9540	9540	9540	9540	25
400	20240822	140500	751038030	9540	9540	9540	9540	0
401	20240822	140400	751038030	9540	9540	9540	9540	50
402	20240822	140300	750561030	9530	9530	9530	9530	0
403	20240822	140200	750561030	9530	9530	9530	9530	0
404	20240822	140100	750561030	9530	9530	9530	9530	0
405	20240822	140000	750561030	9530	9530	9530	9530	0
406	20240822	135900	750561030	9530	9530	9530	9530	0
407	20240822	135800	750561030	9530	9530	9530	9530	0
408	20240822	135700	750561030	9530	9530	9530	9530	50
409	20240822	135600	750084530	9520	9520	9520	9520	0
410	20240822	135500	750084530	9520	9520	9520	9520	0
411	20240822	135400	750084530	9520	9520	9520	9520	11
412	20240822	135300	749979810	9520	9520	9520	9520	0
413	20240822	135200	749979810	9520	9520	9520	9520	0
414	20240822	135100	749979810	9520	9520	9520	9520	0
415	20240822	135000	749979810	9520	9520	9520	9520	0
416	20240822	134900	749979810	9520	9520	9520	9520	0
417	20240822	134800	749979810	9520	9520	9520	9520	604
418	20240822	134700	744229730	9520	9520	9520	9520	0
419	20240822	134600	744229730	9520	9520	9520	9520	0
420	20240822	134500	744229730	9520	9520	9520	9520	0
421	20240822	134400	744229730	9520	9520	9520	9520	0
422	20240822	134300	744229730	9520	9520	9520	9520	0
423	20240822	134200	744229730	9520	9520	9520	9520	0
424	20240822	134100	744229730	9520	9520	9520	9520	0
425	20240822	134000	744229730	9520	9520	9520	9520	0
426	20240822	133900	744229730	9520	9520	9520	9520	0
427	20240822	133800	744229730	9520	9520	9520	9520	0
428	20240822	133700	744229730	9520	9520	9520	9520	0
429	20240822	133600	744229730	9520	9520	9520	9520	0
430	20240822	133500	744229730	9520	9520	9520	9520	0
431	20240822	133400	744229730	9520	9520	9520	9520	0
432	20240822	133300	744229730	9520	9520	9520	9520	0
433	20240822	133200	744229730	9520	9520	9520	9520	0
434	20240822	133100	744229730	9520	9520	9520	9520	0
435	20240822	133000	744229730	9520	9520	9520	9520	0
436	20240822	132900	744229730	9520	9520	9520	9520	12
437	20240822	132800	744115490	9510	9550	9550	9510	750
438	20240822	132700	736971790	9560	9570	9570	9560	371
439	20240822	132600	733421820	9570	9570	9570	9570	0
440	20240822	132500	733421820	9570	9570	9570	9570	0
441	20240822	132400	733421820	9570	9580	9580	9570	247
442	20240822	132300	731057010	9580	9530	9580	9530	656
443	20240822	132200	724779090	9530	9530	9530	9530	0
444	20240822	132100	724779090	9530	9530	9530	9530	0
445	20240822	132000	724779090	9530	9530	9530	9530	0
446	20240822	131900	724779090	9530	9530	9530	9530	0
447	20240822	131800	724779090	9530	9530	9530	9530	0
448	20240822	131700	724779090	9530	9530	9530	9530	0
449	20240822	131600	724779090	9530	9530	9530	9530	0
450	20240822	131500	724779090	9530	9530	9530	9530	0
451	20240822	131400	724779090	9530	9530	9530	9530	0
452	20240822	131300	724779090	9530	9530	9530	9530	14
453	20240822	131200	724645670	9530	9530	9530	9530	5
454	20240822	131100	724598020	9530	9540	9540	9530	490
455	20240822	131000	719928310	9560	9560	9560	9560	190
456	20240822	130900	718111910	9570	9570	9570	9570	0
457	20240822	130800	718111910	9570	9570	9570	9570	0
458	20240822	130700	718111910	9570	9570	9570	9570	52
459	20240822	130600	717614270	9570	9570	9570	9570	1
460	20240822	130500	717604700	9550	9550	9550	9550	0
461	20240822	130400	717604700	9550	9560	9560	9550	160
462	20240822	130300	716075800	9550	9550	9550	9550	0
463	20240822	130200	716075800	9550	9550	9550	9550	2
464	20240822	130100	716056700	9510	9510	9510	9510	47
465	20240822	130000	715609730	9510	9510	9510	9510	0
466	20240822	125900	715609730	9510	9510	9510	9510	0
467	20240822	125800	715609730	9510	9510	9510	9510	0
468	20240822	125700	715609730	9510	9510	9510	9510	0
469	20240822	125600	715609730	9510	9510	9510	9510	0
470	20240822	125500	715609730	9510	9510	9510	9510	1
471	20240822	125400	715600220	9570	9570	9570	9570	2
472	20240822	125300	715581080	9570	9530	9570	9530	98
473	20240822	125200	714644570	9500	9500	9500	9500	0
474	20240822	125100	714644570	9500	9500	9500	9500	0
475	20240822	125000	714644570	9500	9500	9500	9500	0
476	20240822	124900	714644570	9500	9500	9500	9500	5
477	20240822	124800	714597070	9500	9500	9500	9500	400
478	20240822	124700	710797070	9500	9500	9500	9500	1
479	20240822	124600	710787570	9500	9500	9500	9500	0
480	20240822	124500	710787570	9500	9500	9500	9500	54
481	20240822	124400	710274570	9500	9500	9500	9500	0
482	20240822	124300	710274570	9500	9500	9500	9500	0
483	20240822	124200	710274570	9500	9500	9500	9500	560
484	20240822	124100	704954570	9500	9500	9500	9500	0
485	20240822	124000	704954570	9500	9500	9500	9500	0
486	20240822	123900	704954570	9500	9500	9500	9500	0
487	20240822	123800	704954570	9500	9500	9500	9500	445
488	20240822	123700	700727070	9500	9500	9500	9500	642
489	20240822	123600	694628070	9500	9500	9500	9500	529
490	20240822	123500	689602570	9500	9500	9500	9500	0
491	20240822	123400	689602570	9500	9500	9500	9500	4
492	20240822	123300	689564570	9500	9500	9500	9500	356
493	20240822	123200	686182570	9500	9510	9510	9500	100
494	20240822	123100	685232360	9550	9550	9550	9550	0
495	20240822	123000	685232360	9550	9550	9550	9550	0
496	20240822	122900	685232360	9550	9550	9550	9550	27
497	20240822	122800	684974510	9550	9550	9550	9550	12
498	20240822	122700	684859910	9550	9550	9550	9550	192
499	20240822	122600	683026310	9550	9510	9550	9510	787
500	20240822	122500	675511180	9510	9510	9510	9510	0
501	20240822	122400	675511180	9510	9510	9510	9510	31
502	20240822	122300	675216370	9520	9520	9520	9520	0
503	20240822	122200	675216370	9520	9520	9520	9520	0
504	20240822	122100	675216370	9520	9520	9520	9520	0
505	20240822	122000	675216370	9520	9520	9520	9520	202
506	20240822	121900	673293330	9520	9520	9520	9520	1
507	20240822	121800	673283810	9510	9510	9510	9510	0
508	20240822	121700	673283810	9510	9510	9510	9510	0
509	20240822	121600	673283810	9510	9510	9510	9510	9
510	20240822	121500	673198220	9550	9550	9550	9550	300
511	20240822	121400	670333220	9550	9510	9550	9500	230
512	20240822	121300	668138120	9550	9550	9550	9550	0
513	20240822	121200	668138120	9550	9550	9550	9550	500
514	20240822	121100	663363120	9550	9550	9550	9550	500
515	20240822	121000	658588120	9500	9500	9500	9500	0
516	20240822	120900	658588120	9500	9500	9500	9500	0
517	20240822	120800	658588120	9500	9500	9500	9500	0
518	20240822	120700	658588120	9500	9500	9500	9500	1
519	20240822	120600	658578620	9500	9500	9500	9500	20
520	20240822	120500	658388620	9500	9500	9500	9500	1399
521	20240822	120400	645098120	9500	9500	9500	9500	0
522	20240822	120300	645098120	9500	9500	9500	9500	0
523	20240822	120200	645098120	9500	9500	9500	9500	22
524	20240822	120100	644889120	9510	9510	9510	9510	0
525	20240822	120000	644889120	9510	9510	9510	9510	19
526	20240822	115900	644708430	9510	9510	9510	9510	0
527	20240822	115800	644708430	9510	9510	9510	9510	18
528	20240822	115700	644537250	9500	9500	9500	9500	0
529	20240822	115600	644537250	9500	9500	9500	9500	0
530	20240822	115500	644537250	9500	9500	9500	9500	19
531	20240822	115400	644356750	9500	9500	9500	9500	0
532	20240822	115300	644356750	9500	9510	9510	9500	52
533	20240822	115200	643862450	9500	9500	9500	9500	0
534	20240822	115100	643862450	9500	9500	9500	9500	139
535	20240822	115000	642541950	9500	9500	9500	9500	0
536	20240822	114900	642541950	9500	9510	9510	9500	2058
537	20240822	114800	622983350	9510	9510	9510	9510	0
538	20240822	114700	622983350	9510	9510	9510	9510	6
539	20240822	114600	622926290	9510	9530	9530	9510	747
540	20240822	114500	615814660	9570	9570	9570	9570	0
541	20240822	114400	615814660	9570	9570	9570	9570	0
542	20240822	114300	615814660	9570	9570	9570	9570	0
543	20240822	114200	615814660	9570	9570	9570	9570	0
544	20240822	114100	615814660	9570	9570	9570	9570	10
545	20240822	114000	615718960	9530	9530	9530	9530	0
546	20240822	113900	615718960	9530	9530	9530	9530	233
547	20240822	113800	613498470	9530	9530	9530	9530	8
548	20240822	113700	613422230	9530	9530	9530	9530	12
549	20240822	113600	613307870	9530	9530	9530	9530	120
550	20240822	113500	612164270	9520	9520	9520	9520	104
551	20240822	113400	611174190	9510	9540	9540	9510	269
552	20240822	113300	608613470	9550	9530	9560	9530	204
553	20240822	113200	606669250	9530	9530	9530	9530	1
554	20240822	113100	606659720	9530	9530	9530	9530	58
555	20240822	113000	606106980	9590	9590	9590	9590	1
556	20240822	112900	606097390	9530	9530	9530	9530	0
557	20240822	112800	606097390	9530	9530	9530	9530	35
558	20240822	112700	605763840	9520	9520	9520	9520	0
559	20240822	112600	605763840	9520	9520	9520	9520	251
560	20240822	112500	603374320	9530	9530	9530	9530	0
561	20240822	112400	603374320	9530	9520	9530	9520	11
562	20240822	112300	603269500	9530	9530	9530	9530	0
563	20240822	112200	603269500	9530	9530	9530	9530	0
564	20240822	112100	603269500	9530	9530	9530	9530	0
565	20240822	112000	603269500	9530	9540	9540	9530	418
566	20240822	111900	599284840	9550	9550	9550	9550	0
567	20240822	111800	599284840	9550	9550	9550	9550	5
568	20240822	111700	599237090	9550	9550	9550	9550	80
569	20240822	111600	598473090	9540	9540	9540	9540	0
570	20240822	111500	598473090	9540	9540	9540	9540	0
571	20240822	111400	598473090	9540	9540	9540	9540	0
572	20240822	111300	598473090	9540	9540	9540	9540	0
573	20240822	111200	598473090	9540	9540	9540	9540	0
574	20240822	111100	598473090	9540	9560	9560	9540	745
575	20240822	111000	591358660	9560	9560	9560	9560	0
576	20240822	110900	591358660	9560	9560	9560	9560	0
577	20240822	110800	591358660	9560	9560	9560	9560	0
578	20240822	110700	591358660	9560	9560	9560	9560	180
579	20240822	110600	589637860	9550	9550	9550	9550	0
580	20240822	110500	589637860	9550	9550	9550	9550	20
581	20240822	110400	589446860	9550	9550	9550	9550	0
582	20240822	110300	589446860	9550	9550	9550	9550	1
583	20240822	110200	589437310	9560	9560	9560	9560	2
584	20240822	110100	589418190	9560	9560	9560	9560	0
585	20240822	110000	589418190	9560	9560	9560	9560	24
586	20240822	105900	589188750	9550	9550	9550	9550	10
587	20240822	105800	589093250	9550	9560	9560	9550	330
588	20240822	105700	585941150	9550	9550	9550	9550	0
589	20240822	105600	585941150	9550	9560	9560	9550	620
590	20240822	105500	580019090	9570	9580	9580	9570	1419
591	20240822	105400	566435230	9580	9580	9580	9580	500
592	20240822	105300	561645230	9600	9600	9600	9600	239
593	20240822	105200	559350830	9590	9590	9590	9590	4
594	20240822	105100	559312470	9580	9580	9580	9580	0
595	20240822	105000	559312470	9580	9580	9580	9580	0
596	20240822	104900	559312470	9580	9580	9580	9580	145
597	20240822	104800	557923370	9570	9570	9570	9570	0
598	20240822	104700	557923370	9570	9570	9570	9570	15
599	20240822	104600	557779820	9570	9570	9570	9570	0
600	20240822	104500	557779820	9570	9580	9580	9570	610
601	20240822	104400	551941800	9580	9580	9580	9580	0
602	20240822	104300	551941800	9580	9590	9590	9580	38
603	20240822	104200	551577500	9610	9610	9610	9610	2
604	20240822	104100	551558280	9590	9600	9600	9590	147
605	20240822	104000	550147220	9610	9610	9610	9610	1
606	20240822	103900	550137610	9600	9600	9600	9600	36
607	20240822	103800	549792010	9600	9600	9600	9600	153
608	20240822	103700	548323210	9580	9580	9580	9580	14
609	20240822	103600	548189090	9580	9580	9580	9580	0
610	20240822	103500	548189090	9580	9580	9580	9580	0
611	20240822	103400	548189090	9580	9580	9580	9580	272
612	20240822	103300	545583330	9580	9580	9580	9580	0
613	20240822	103200	545583330	9580	9580	9580	9580	8
614	20240822	103100	545506690	9580	9620	9620	9580	457
615	20240822	103000	541116010	9610	9610	9610	9610	0
616	20240822	102900	541116010	9610	9610	9610	9610	0
617	20240822	102800	541116010	9610	9610	9610	9610	0
618	20240822	102700	541116010	9610	9610	9610	9610	0
619	20240822	102600	541116010	9610	9640	9640	9610	11
620	20240822	102500	541010000	9640	9640	9640	9640	0
621	20240822	102400	541010000	9640	9630	9640	9630	28
622	20240822	102300	540740340	9610	9610	9610	9610	0
623	20240822	102200	540740340	9610	9600	9610	9600	60
624	20240822	102100	540163950	9590	9590	9590	9590	130
625	20240822	102000	538917250	9590	9590	9590	9590	10
626	20240822	101900	538821350	9580	9590	9590	9580	354
627	20240822	101800	535428630	9600	9600	9600	9600	150
628	20240822	101700	533988630	9610	9610	9610	9610	0
629	20240822	101600	533988630	9610	9610	9610	9610	1
630	20240822	101500	533979020	9630	9630	9630	9630	0
631	20240822	101400	533979020	9630	9630	9630	9630	0
632	20240822	101300	533979020	9630	9630	9630	9630	9
633	20240822	101200	533892350	9570	9600	9600	9560	551
634	20240822	101100	528613460	9680	9680	9680	9680	0
635	20240822	101000	528613460	9680	9680	9680	9680	150
636	20240822	100900	527161460	9710	9590	9710	9540	2082
637	20240822	100800	507011040	9590	9600	9600	9590	30
638	20240822	100700	506723330	9610	9610	9610	9610	33
639	20240822	100600	506406200	9700	9700	9700	9700	0
640	20240822	100500	506406200	9700	9700	9700	9700	0
641	20240822	100400	506406200	9700	9590	9710	9590	1784
642	20240822	100300	489122090	9550	9590	9590	9550	67
643	20240822	100200	488480160	9590	9590	9590	9590	122
644	20240822	100100	487310180	9590	9590	9590	9590	1
645	20240822	100000	487300590	9600	9600	9600	9600	22
646	20240822	095900	487089390	9600	9600	9700	9600	1811
647	20240822	095800	469555410	9550	9550	9550	9550	117
648	20240822	095700	468438060	9550	9660	9660	9550	31
649	20240822	095600	468140220	9670	9670	9670	9670	0
650	20240822	095500	468140220	9670	9670	9670	9670	9
651	20240822	095400	468053190	9690	9570	9690	9570	1798
652	20240822	095300	450689950	9560	9560	9560	9560	0
653	20240822	095200	450689950	9560	9560	9560	9560	1
654	20240822	095100	450680390	9570	9570	9570	9570	21
655	20240822	095000	450479420	9530	9480	9530	9480	794
656	20240822	094900	442919410	9480	9480	9520	9470	1343
657	20240822	094800	430199760	9470	9490	9490	9470	429
658	20240822	094700	426133240	9490	9510	9510	9490	1530
659	20240822	094600	411596450	9510	9550	9550	9500	4914
660	20240822	094500	364871080	9560	9550	9560	9530	3030
661	20240822	094400	335977700	9590	9540	9600	9540	1704
662	20240822	094300	319685420	9540	9560	9560	9540	3913
663	20240822	094200	282309310	9560	9560	9560	9560	106
664	20240822	094100	281295950	9560	9590	9590	9560	3196
665	20240822	094000	250692150	9590	9620	9620	9590	1803
666	20240822	093900	233362630	9620	9620	9620	9620	0
667	20240822	093800	233362630	9620	9620	9620	9620	46
668	20240822	093700	232920110	9630	9630	9630	9630	90
669	20240822	093600	232053410	9630	9630	9630	9630	0
670	20240822	093500	232053410	9630	9630	9630	9630	0
671	20240822	093400	232053410	9630	9690	9690	9630	59
672	20240822	093300	231484580	9630	9650	9650	9630	1156
673	20240822	093200	220341370	9650	9660	9660	9650	130
674	20240822	093100	219086500	9650	9650	9650	9650	11
675	20240822	093000	218980350	9650	9650	9650	9650	12
676	20240822	092900	218864550	9650	9660	9660	9650	698
677	20240822	092800	212122510	9660	9660	9660	9660	0
678	20240822	092700	212122510	9660	9660	9670	9660	337
679	20240822	092600	208866630	9660	9660	9660	9660	245
680	20240822	092500	206499930	9650	9630	9650	9630	617
681	20240822	092400	200552060	9630	9650	9650	9630	214
682	20240822	092300	198489860	9650	9670	9670	9640	712
683	20240822	092200	191618710	9690	9710	9710	9670	1446
684	20240822	092100	177602900	9710	9740	9740	9710	1320
685	20240822	092000	164760180	9750	9750	9760	9750	1073
686	20240822	091900	154298330	9750	9760	9760	9750	511
687	20240822	091800	149315970	9790	9740	9790	9740	967
688	20240822	091700	139876990	9740	9820	9820	9740	1945
689	20240822	091600	120834430	9810	9810	9810	9810	100
690	20240822	091500	119853430	9810	9790	9810	9780	578
691	20240822	091400	114188040	9800	9830	9840	9800	1011
692	20240822	091300	104256270	9830	9830	9830	9820	627
693	20240822	091200	98092870	9820	9760	9820	9760	556
694	20240822	091100	92634010	9760	9800	9820	9760	371
695	20240822	091000	88995390	9760	9770	9780	9760	362
696	20240822	090900	85459350	9770	9720	9770	9720	316
697	20240822	090800	82381130	9720	9710	9720	9710	149
698	20240822	090700	80934250	9700	9710	9710	9700	174
699	20240822	090600	79245950	9760	9750	9760	9750	240
700	20240822	090500	76904640	9750	9760	9760	9750	210
701	20240822	090400	74855130	9760	9750	9760	9700	725
702	20240822	090300	67808630	9750	9750	9750	9750	161
703	20240822	090200	66238880	9740	9650	9740	9620	2389
704	20240822	090100	43014250	9650	9650	9660	9630	163
705	20240822	090000	41441280	9680	9730	9740	9660	4265