KissMeData/420770/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	212600	985281000	40850	40850	40850	40850	700
3	20240822	212500	985281000	40850	40850	40850	40850	0
4	20240822	212400	985281000	40850	40850	40850	40850	0
5	20240822	212300	985281000	40850	40850	40850	40850	0
6	20240822	212200	985281000	40850	40850	40850	40850	0
7	20240822	212100	985281000	40850	40850	40850	40850	0
8	20240822	212000	985281000	40850	40850	40850	40850	0
9	20240822	211900	985281000	40850	40850	40850	40850	0
10	20240822	211800	985281000	40850	40850	40850	40850	0
11	20240822	211700	985281000	40850	40850	40850	40850	0
12	20240822	211600	985281000	40850	40850	40850	40850	0
13	20240822	211500	985281000	40850	40850	40850	40850	0
14	20240822	211400	985281000	40850	40850	40850	40850	0
15	20240822	211300	985281000	40850	40850	40850	40850	0
16	20240822	211200	985281000	40850	40850	40850	40850	0
17	20240822	211100	985281000	40850	40850	40850	40850	0
18	20240822	211000	985281000	40850	40850	40850	40850	0
19	20240822	210900	985281000	40850	40850	40850	40850	0
20	20240822	210800	985281000	40850	40850	40850	40850	0
21	20240822	210700	985281000	40850	40850	40850	40850	0
22	20240822	210600	985281000	40850	40850	40850	40850	0
23	20240822	210500	985281000	40850	40850	40850	40850	0
24	20240822	210400	985281000	40850	40850	40850	40850	0
25	20240822	210300	985281000	40850	40850	40850	40850	0
26	20240822	210200	985281000	40850	40850	40850	40850	0
27	20240822	210100	985281000	40850	40850	40850	40850	0
28	20240822	210000	985281000	40850	40850	40850	40850	0
29	20240822	205900	985281000	40850	40850	40850	40850	0
30	20240822	205800	985281000	40850	40850	40850	40850	0
31	20240822	205700	985281000	40850	40850	40850	40850	0
32	20240822	205600	985281000	40850	40850	40850	40850	700
33	20240822	205500	985281000	40850	40850	40850	40850	0
34	20240822	205400	985281000	40850	40850	40850	40850	0
35	20240822	205300	985281000	40850	40850	40850	40850	0
36	20240822	205200	985281000	40850	40850	40850	40850	0
37	20240822	205100	985281000	40850	40850	40850	40850	0
38	20240822	205000	985281000	40850	40850	40850	40850	0
39	20240822	204900	985281000	40850	40850	40850	40850	0
40	20240822	204800	985281000	40850	40850	40850	40850	0
41	20240822	204700	985281000	40850	40850	40850	40850	0
42	20240822	204600	985281000	40850	40850	40850	40850	0
43	20240822	204500	985281000	40850	40850	40850	40850	0
44	20240822	204400	985281000	40850	40850	40850	40850	0
45	20240822	204300	985281000	40850	40850	40850	40850	0
46	20240822	204200	985281000	40850	40850	40850	40850	0
47	20240822	204100	985281000	40850	40850	40850	40850	0
48	20240822	204000	985281000	40850	40850	40850	40850	0
49	20240822	203900	985281000	40850	40850	40850	40850	0
50	20240822	203800	985281000	40850	40850	40850	40850	0
51	20240822	203700	985281000	40850	40850	40850	40850	0
52	20240822	203600	985281000	40850	40850	40850	40850	0
53	20240822	203500	985281000	40850	40850	40850	40850	0
54	20240822	203400	985281000	40850	40850	40850	40850	0
55	20240822	203300	985281000	40850	40850	40850	40850	0
56	20240822	203200	985281000	40850	40850	40850	40850	0
57	20240822	203100	985281000	40850	40850	40850	40850	0
58	20240822	203000	985281000	40850	40850	40850	40850	0
59	20240822	202900	985281000	40850	40850	40850	40850	0
60	20240822	202800	985281000	40850	40850	40850	40850	0
61	20240822	202700	985281000	40850	40850	40850	40850	0
62	20240822	202600	985281000	40850	40850	40850	40850	700
63	20240822	202500	985281000	40850	40850	40850	40850	0
64	20240822	202400	985281000	40850	40850	40850	40850	0
65	20240822	202300	985281000	40850	40850	40850	40850	0
66	20240822	202200	985281000	40850	40850	40850	40850	0
67	20240822	202100	985281000	40850	40850	40850	40850	0
68	20240822	202000	985281000	40850	40850	40850	40850	0
69	20240822	201900	985281000	40850	40850	40850	40850	0
70	20240822	201800	985281000	40850	40850	40850	40850	0
71	20240822	201700	985281000	40850	40850	40850	40850	0
72	20240822	201600	985281000	40850	40850	40850	40850	0
73	20240822	201500	985281000	40850	40850	40850	40850	0
74	20240822	201400	985281000	40850	40850	40850	40850	0
75	20240822	201300	985281000	40850	40850	40850	40850	0
76	20240822	201200	985281000	40850	40850	40850	40850	0
77	20240822	201100	985281000	40850	40850	40850	40850	0
78	20240822	201000	985281000	40850	40850	40850	40850	0
79	20240822	200900	985281000	40850	40850	40850	40850	0
80	20240822	200800	985281000	40850	40850	40850	40850	0
81	20240822	200700	985281000	40850	40850	40850	40850	0
82	20240822	200600	985281000	40850	40850	40850	40850	0
83	20240822	200500	985281000	40850	40850	40850	40850	0
84	20240822	200400	985281000	40850	40850	40850	40850	0
85	20240822	200300	985281000	40850	40850	40850	40850	0
86	20240822	200200	985281000	40850	40850	40850	40850	0
87	20240822	200100	985281000	40850	40850	40850	40850	0
88	20240822	200000	985281000	40850	40850	40850	40850	0
89	20240822	195900	985281000	40850	40850	40850	40850	0
90	20240822	195800	985281000	40850	40850	40850	40850	0
91	20240822	195700	985281000	40850	40850	40850	40850	0
92	20240822	195600	985281000	40850	40850	40850	40850	700
93	20240822	195500	985281000	40850	40850	40850	40850	0
94	20240822	195400	985281000	40850	40850	40850	40850	0
95	20240822	195300	985281000	40850	40850	40850	40850	0
96	20240822	195200	985281000	40850	40850	40850	40850	0
97	20240822	195100	985281000	40850	40850	40850	40850	0
98	20240822	195000	985281000	40850	40850	40850	40850	0
99	20240822	194900	985281000	40850	40850	40850	40850	0
100	20240822	194800	985281000	40850	40850	40850	40850	0
101	20240822	194700	985281000	40850	40850	40850	40850	0
102	20240822	194600	985281000	40850	40850	40850	40850	0
103	20240822	194500	985281000	40850	40850	40850	40850	0
104	20240822	194400	985281000	40850	40850	40850	40850	0
105	20240822	194300	985281000	40850	40850	40850	40850	0
106	20240822	194200	985281000	40850	40850	40850	40850	0
107	20240822	194100	985281000	40850	40850	40850	40850	0
108	20240822	194000	985281000	40850	40850	40850	40850	0
109	20240822	193900	985281000	40850	40850	40850	40850	0
110	20240822	193800	985281000	40850	40850	40850	40850	0
111	20240822	193700	985281000	40850	40850	40850	40850	0
112	20240822	193600	985281000	40850	40850	40850	40850	0
113	20240822	193500	985281000	40850	40850	40850	40850	0
114	20240822	193400	985281000	40850	40850	40850	40850	0
115	20240822	193300	985281000	40850	40850	40850	40850	0
116	20240822	193200	985281000	40850	40850	40850	40850	0
117	20240822	193100	985281000	40850	40850	40850	40850	0
118	20240822	193000	985281000	40850	40850	40850	40850	0
119	20240822	192900	985281000	40850	40850	40850	40850	0
120	20240822	192800	985281000	40850	40850	40850	40850	0
121	20240822	192700	985281000	40850	40850	40850	40850	0
122	20240822	192600	985281000	40850	40850	40850	40850	700
123	20240822	192500	985281000	40850	40850	40850	40850	0
124	20240822	192400	985281000	40850	40850	40850	40850	0
125	20240822	192300	985281000	40850	40850	40850	40850	0
126	20240822	192200	985281000	40850	40850	40850	40850	0
127	20240822	192100	985281000	40850	40850	40850	40850	0
128	20240822	192000	985281000	40850	40850	40850	40850	0
129	20240822	191900	985281000	40850	40850	40850	40850	0
130	20240822	191800	985281000	40850	40850	40850	40850	0
131	20240822	191700	985281000	40850	40850	40850	40850	0
132	20240822	191600	985281000	40850	40850	40850	40850	0
133	20240822	191500	985281000	40850	40850	40850	40850	0
134	20240822	191400	985281000	40850	40850	40850	40850	0
135	20240822	191300	985281000	40850	40850	40850	40850	0
136	20240822	191200	985281000	40850	40850	40850	40850	0
137	20240822	191100	985281000	40850	40850	40850	40850	0
138	20240822	191000	985281000	40850	40850	40850	40850	0
139	20240822	190900	985281000	40850	40850	40850	40850	0
140	20240822	190800	985281000	40850	40850	40850	40850	0
141	20240822	190700	985281000	40850	40850	40850	40850	0
142	20240822	190600	985281000	40850	40850	40850	40850	0
143	20240822	190500	985281000	40850	40850	40850	40850	0
144	20240822	190400	985281000	40850	40850	40850	40850	0
145	20240822	190300	985281000	40850	40850	40850	40850	0
146	20240822	190200	985281000	40850	40850	40850	40850	0
147	20240822	190100	985281000	40850	40850	40850	40850	0
148	20240822	190000	985281000	40850	40850	40850	40850	0
149	20240822	185900	985281000	40850	40850	40850	40850	0
150	20240822	185800	985281000	40850	40850	40850	40850	0
151	20240822	185700	985281000	40850	40850	40850	40850	0
152	20240822	185600	985281000	40850	40850	40850	40850	700
153	20240822	185500	985281000	40850	40850	40850	40850	0
154	20240822	185400	985281000	40850	40850	40850	40850	0
155	20240822	185300	985281000	40850	40850	40850	40850	0
156	20240822	185200	985281000	40850	40850	40850	40850	0
157	20240822	185100	985281000	40850	40850	40850	40850	0
158	20240822	185000	985281000	40850	40850	40850	40850	0
159	20240822	184900	985281000	40850	40850	40850	40850	0
160	20240822	184800	985281000	40850	40850	40850	40850	0
161	20240822	184700	985281000	40850	40850	40850	40850	0
162	20240822	184600	985281000	40850	40850	40850	40850	0
163	20240822	184500	985281000	40850	40850	40850	40850	0
164	20240822	184400	985281000	40850	40850	40850	40850	0
165	20240822	184300	985281000	40850	40850	40850	40850	0
166	20240822	184200	985281000	40850	40850	40850	40850	0
167	20240822	184100	985281000	40850	40850	40850	40850	0
168	20240822	184000	985281000	40850	40850	40850	40850	0
169	20240822	183900	985281000	40850	40850	40850	40850	0
170	20240822	183800	985281000	40850	40850	40850	40850	0
171	20240822	183700	985281000	40850	40850	40850	40850	0
172	20240822	183600	985281000	40850	40850	40850	40850	0
173	20240822	183500	985281000	40850	40850	40850	40850	0
174	20240822	183400	985281000	40850	40850	40850	40850	0
175	20240822	183300	985281000	40850	40850	40850	40850	0
176	20240822	183200	985281000	40850	40850	40850	40850	0
177	20240822	183100	985281000	40850	40850	40850	40850	0
178	20240822	183000	985281000	40850	40850	40850	40850	0
179	20240822	182900	985281000	40850	40850	40850	40850	0
180	20240822	182800	985281000	40850	40850	40850	40850	0
181	20240822	182700	985281000	40850	40850	40850	40850	0
182	20240822	182600	985281000	40850	40850	40850	40850	700
183	20240822	182500	985281000	40850	40850	40850	40850	0
184	20240822	182400	985281000	40850	40850	40850	40850	0
185	20240822	182300	985281000	40850	40850	40850	40850	0
186	20240822	182200	985281000	40850	40850	40850	40850	0
187	20240822	182100	985281000	40850	40850	40850	40850	0
188	20240822	182000	985281000	40850	40850	40850	40850	0
189	20240822	181900	985281000	40850	40850	40850	40850	0
190	20240822	181800	985281000	40850	40850	40850	40850	0
191	20240822	181700	985281000	40850	40850	40850	40850	0
192	20240822	181600	985281000	40850	40850	40850	40850	0
193	20240822	181500	985281000	40850	40850	40850	40850	0
194	20240822	181400	985281000	40850	40850	40850	40850	0
195	20240822	181300	985281000	40850	40850	40850	40850	0
196	20240822	181200	985281000	40850	40850	40850	40850	0
197	20240822	181100	985281000	40850	40850	40850	40850	0
198	20240822	181000	985281000	40850	40850	40850	40850	0
199	20240822	180900	985281000	40850	40850	40850	40850	0
200	20240822	180800	985281000	40850	40850	40850	40850	0
201	20240822	180700	985281000	40850	40850	40850	40850	0
202	20240822	180600	985281000	40850	40850	40850	40850	0
203	20240822	180500	985281000	40850	40850	40850	40850	0
204	20240822	180400	985281000	40850	40850	40850	40850	0
205	20240822	180300	985281000	40850	40850	40850	40850	0
206	20240822	180200	985281000	40850	40850	40850	40850	0
207	20240822	180100	985281000	40850	40850	40850	40850	0
208	20240822	180000	985281000	40850	40850	40850	40850	0
209	20240822	175900	985281000	40850	40850	40850	40850	0
210	20240822	175800	985281000	40850	40850	40850	40850	0
211	20240822	175700	985281000	40850	40850	40850	40850	0
212	20240822	175600	985281000	40850	40850	40850	40850	700
213	20240822	175500	985281000	40850	40850	40850	40850	0
214	20240822	175400	985281000	40850	40850	40850	40850	0
215	20240822	175300	985281000	40850	40850	40850	40850	0
216	20240822	175200	985281000	40850	40850	40850	40850	0
217	20240822	175100	985281000	40850	40850	40850	40850	0
218	20240822	175000	985281000	40850	40850	40850	40850	0
219	20240822	174900	985281000	40850	40850	40850	40850	0
220	20240822	174800	985281000	40850	40850	40850	40850	0
221	20240822	174700	985281000	40850	40850	40850	40850	0
222	20240822	174600	985281000	40850	40850	40850	40850	0
223	20240822	174500	985281000	40850	40850	40850	40850	0
224	20240822	174400	985281000	40850	40850	40850	40850	0
225	20240822	174300	985281000	40850	40850	40850	40850	0
226	20240822	174200	985281000	40850	40850	40850	40850	0
227	20240822	174100	985281000	40850	40850	40850	40850	0
228	20240822	174000	985281000	40850	40850	40850	40850	0
229	20240822	173900	985281000	40850	40850	40850	40850	0
230	20240822	173800	985281000	40850	40850	40850	40850	0
231	20240822	173700	985281000	40850	40850	40850	40850	0
232	20240822	173600	985281000	40850	40850	40850	40850	0
233	20240822	173500	985281000	40850	40850	40850	40850	0
234	20240822	173400	985281000	40850	40850	40850	40850	0
235	20240822	173300	985281000	40850	40850	40850	40850	0
236	20240822	173200	985281000	40850	40850	40850	40850	0
237	20240822	173100	985281000	40850	40850	40850	40850	0
238	20240822	173000	985281000	40850	40850	40850	40850	0
239	20240822	172900	985281000	40850	40850	40850	40850	0
240	20240822	172800	985281000	40850	40850	40850	40850	0
241	20240822	172700	985281000	40850	40850	40850	40850	0
242	20240822	172600	985281000	40850	40850	40850	40850	700
243	20240822	172500	985281000	40850	40850	40850	40850	0
244	20240822	172400	985281000	40850	40850	40850	40850	0
245	20240822	172300	985281000	40850	40850	40850	40850	0
246	20240822	172200	985281000	40850	40850	40850	40850	0
247	20240822	172100	985281000	40850	40850	40850	40850	0
248	20240822	172000	985281000	40850	40850	40850	40850	0
249	20240822	171900	985281000	40850	40850	40850	40850	0
250	20240822	171800	985281000	40850	40850	40850	40850	0
251	20240822	171700	985281000	40850	40850	40850	40850	0
252	20240822	171600	985281000	40850	40850	40850	40850	0
253	20240822	171500	985281000	40850	40850	40850	40850	0
254	20240822	171400	985281000	40850	40850	40850	40850	0
255	20240822	171300	985281000	40850	40850	40850	40850	0
256	20240822	171200	985281000	40850	40850	40850	40850	0
257	20240822	171100	985281000	40850	40850	40850	40850	0
258	20240822	171000	985281000	40850	40850	40850	40850	0
259	20240822	170900	985281000	40850	40850	40850	40850	0
260	20240822	170800	985281000	40850	40850	40850	40850	0
261	20240822	170700	985281000	40850	40850	40850	40850	0
262	20240822	170600	985281000	40850	40850	40850	40850	0
263	20240822	170500	985281000	40850	40850	40850	40850	0
264	20240822	170400	985281000	40850	40850	40850	40850	0
265	20240822	170300	985281000	40850	40850	40850	40850	0
266	20240822	170200	985281000	40850	40850	40850	40850	0
267	20240822	170100	985281000	40850	40850	40850	40850	0
268	20240822	170000	985281000	40850	40850	40850	40850	0
269	20240822	165900	985281000	40850	40850	40850	40850	0
270	20240822	165800	985281000	40850	40850	40850	40850	0
271	20240822	165700	985281000	40850	40850	40850	40850	0
272	20240822	165600	985281000	40850	40850	40850	40850	700
273	20240822	165500	985281000	40850	40850	40850	40850	0
274	20240822	165400	985281000	40850	40850	40850	40850	0
275	20240822	165300	985281000	40850	40850	40850	40850	0
276	20240822	165200	985281000	40850	40850	40850	40850	0
277	20240822	165100	985281000	40850	40850	40850	40850	0
278	20240822	165000	985281000	40850	40850	40850	40850	0
279	20240822	164900	985281000	40850	40850	40850	40850	0
280	20240822	164800	985281000	40850	40850	40850	40850	0
281	20240822	164700	985281000	40850	40850	40850	40850	0
282	20240822	164600	985281000	40850	40850	40850	40850	0
283	20240822	164500	985281000	40850	40850	40850	40850	0
284	20240822	164400	985281000	40850	40850	40850	40850	0
285	20240822	164300	985281000	40850	40850	40850	40850	0
286	20240822	164200	985281000	40850	40850	40850	40850	0
287	20240822	164100	985281000	40850	40850	40850	40850	0
288	20240822	164000	985281000	40850	40850	40850	40850	0
289	20240822	163900	985281000	40850	40850	40850	40850	0
290	20240822	163800	985281000	40850	40850	40850	40850	0
291	20240822	163700	985281000	40850	40850	40850	40850	0
292	20240822	163600	985281000	40850	40850	40850	40850	0
293	20240822	163500	985281000	40850	40850	40850	40850	0
294	20240822	163400	985281000	40850	40850	40850	40850	0
295	20240822	163300	985281000	40850	40850	40850	40850	0
296	20240822	163200	985281000	40850	40850	40850	40850	0
297	20240822	163100	985281000	40850	40850	40850	40850	0
298	20240822	163000	985281000	40850	40850	40850	40850	0
299	20240822	162900	985281000	40850	40850	40850	40850	0
300	20240822	162800	985281000	40850	40850	40850	40850	0
301	20240822	162700	985281000	40850	40850	40850	40850	0
302	20240822	162600	985281000	40850	40850	40850	40850	700
303	20240822	162500	985281000	40850	40850	40850	40850	0
304	20240822	162400	985281000	40850	40850	40850	40850	0
305	20240822	162300	985281000	40850	40850	40850	40850	0
306	20240822	162200	985281000	40850	40850	40850	40850	0
307	20240822	162100	985281000	40850	40850	40850	40850	0
308	20240822	162000	985281000	40850	40850	40850	40850	0
309	20240822	161900	985281000	40850	40850	40850	40850	0
310	20240822	161800	985281000	40850	40850	40850	40850	0
311	20240822	161700	985281000	40850	40850	40850	40850	0
312	20240822	161600	985281000	40850	40850	40850	40850	0
313	20240822	161500	985281000	40850	40850	40850	40850	0
314	20240822	161400	985281000	40850	40850	40850	40850	0
315	20240822	161300	985281000	40850	40850	40850	40850	0
316	20240822	161200	985281000	40850	40850	40850	40850	0
317	20240822	161100	985281000	40850	40850	40850	40850	0
318	20240822	161000	985281000	40850	40850	40850	40850	0
319	20240822	160900	985281000	40850	40850	40850	40850	0
320	20240822	160800	985281000	40850	40850	40850	40850	0
321	20240822	160700	985281000	40850	40850	40850	40850	0
322	20240822	160600	985281000	40850	40850	40850	40850	0
323	20240822	160500	985281000	40850	40850	40850	40850	0
324	20240822	160400	985281000	40850	40850	40850	40850	0
325	20240822	160300	985281000	40850	40850	40850	40850	0
326	20240822	160200	985281000	40850	40850	40850	40850	0
327	20240822	160100	985281000	40850	40850	40850	40850	0
328	20240822	160000	985281000	40850	40850	40850	40850	0
329	20240822	155900	985281000	40850	40850	40850	40850	0
330	20240822	155800	985281000	40850	40850	40850	40850	0
331	20240822	155700	985281000	40850	40850	40850	40850	0
332	20240822	155600	985281000	40850	40850	40850	40850	700
333	20240822	155500	985281000	40850	40850	40850	40850	0
334	20240822	155400	985281000	40850	40850	40850	40850	0
335	20240822	155300	985281000	40850	40850	40850	40850	0
336	20240822	155200	985281000	40850	40850	40850	40850	0
337	20240822	155100	985281000	40850	40850	40850	40850	0
338	20240822	155000	985281000	40850	40850	40850	40850	0
339	20240822	154900	985281000	40850	40850	40850	40850	0
340	20240822	154800	985281000	40850	40850	40850	40850	0
341	20240822	154700	985281000	40850	40850	40850	40850	0
342	20240822	154600	985281000	40850	40850	40850	40850	0
343	20240822	154500	985281000	40850	40850	40850	40850	0
344	20240822	154400	985281000	40850	40850	40850	40850	0
345	20240822	154300	985281000	40850	40850	40850	40850	0
346	20240822	154200	985281000	40850	40850	40850	40850	0
347	20240822	154100	985281000	40850	40850	40850	40850	0
348	20240822	154000	985281000	40850	40850	40850	40850	0
349	20240822	153900	985281000	40850	40850	40850	40850	0
350	20240822	153800	985281000	40850	40850	40850	40850	0
351	20240822	153700	985281000	40850	40850	40850	40850	0
352	20240822	153600	985281000	40850	40850	40850	40850	0
353	20240822	153500	985281000	40850	40850	40850	40850	0
354	20240822	153400	985281000	40850	40850	40850	40850	0
355	20240822	153300	985281000	40850	40850	40850	40850	0
356	20240822	153200	985281000	40850	40850	40850	40850	0
357	20240822	153100	985281000	40850	40850	40850	40850	0
358	20240822	153000	985281000	40850	40850	40850	40850	700
359	20240822	152900	956686000	40950	40950	40950	40950	0
360	20240822	152800	956686000	40950	40950	40950	40950	0
361	20240822	152700	956686000	40950	40950	40950	40950	0
362	20240822	152600	956686000	40950	40950	40950	40950	0
363	20240822	152500	956686000	40950	40950	40950	40950	0
364	20240822	152400	956686000	40950	40950	40950	40950	0
365	20240822	152300	956686000	40950	40950	40950	40950	0
366	20240822	152200	956686000	40950	40950	40950	40950	0
367	20240822	152100	956686000	40950	40950	40950	40950	0
368	20240822	152000	956686000	40950	40950	40950	40950	0
369	20240822	151900	956686000	40950	41000	41000	40900	36
370	20240822	151800	955211700	40900	40950	40950	40900	13
371	20240822	151700	954679500	41000	41000	41050	41000	133
372	20240822	151600	949225500	41000	41050	41050	41000	6
373	20240822	151500	948979400	41050	41050	41050	40850	103
374	20240822	151400	944770250	41050	41100	41100	41000	9
375	20240822	151300	944401100	41100	41150	41150	41100	4
376	20240822	151200	944236550	41000	41000	41000	41000	58
377	20240822	151100	941858550	41000	40850	41000	40850	45
378	20240822	151000	940019850	40850	40800	40850	40800	6
379	20240822	150900	939774800	40850	40850	40850	40800	108
380	20240822	150800	935368250	40850	40800	40850	40800	51
381	20240822	150700	933287400	40850	40900	40900	40700	873
382	20240822	150600	897664150	40900	40900	40900	40900	4
383	20240822	150500	897500550	40900	40900	40900	40900	39
384	20240822	150400	895905450	40900	40900	40900	40900	4
385	20240822	150300	895741850	40900	41000	41000	40900	409
386	20240822	150200	879007050	41000	41000	41000	41000	1
387	20240822	150100	878966050	41000	40950	41000	40950	30
388	20240822	150000	877736300	41000	41000	41000	41000	7
389	20240822	145900	877449300	41000	41200	41200	41000	2
390	20240822	145800	877367100	40950	41200	41200	40950	5
391	20240822	145700	877161350	41000	41250	41250	41000	5
392	20240822	145600	876955350	41200	41250	41300	40950	27
393	20240822	145500	875844700	41250	41000	41300	41000	69
394	20240822	145400	873004850	41000	40950	41000	40950	17
395	20240822	145300	872308600	40950	40950	40950	40900	137
396	20240822	145200	866704950	40950	40950	40950	40950	6
397	20240822	145100	866459250	40950	40950	40950	40950	16
398	20240822	145000	865804050	41000	41000	41000	41000	1
399	20240822	144900	865763050	41150	41150	41150	41150	3
400	20240822	144800	865639600	41150	41100	41150	41100	4
401	20240822	144700	865475150	41100	41050	41100	40900	63
402	20240822	144600	862896650	41050	41050	41100	41050	97
403	20240822	144500	858912050	41050	41000	41050	41000	116
404	20240822	144400	854155300	41000	40950	41000	40950	175
405	20240822	144300	846987550	40950	40900	40950	40900	9
406	20240822	144200	846619250	40900	40900	40900	40900	3
407	20240822	144100	846496550	40900	40900	40900	40900	2
408	20240822	144000	846414750	40900	40800	40900	40800	46
409	20240822	143900	844537400	40800	40950	40950	40800	239
410	20240822	143800	834764100	40900	40950	40950	40900	76
411	20240822	143700	831655600	40950	40950	40950	40900	9
412	20240822	143600	831287300	40950	40950	40950	40950	4
413	20240822	143500	831123500	40900	40950	40950	40900	9
414	20240822	143400	830755350	40950	41000	41000	40900	22
415	20240822	143300	829855300	40900	41000	41000	40900	36
416	20240822	143200	828382500	41000	41000	41000	40900	12
417	20240822	143100	827891500	41000	41000	41000	41000	15
418	20240822	143000	827276500	41000	41000	41000	41000	7
419	20240822	142900	826989500	41000	40800	41000	40800	11
420	20240822	142800	826540500	41000	41000	41000	41000	4
421	20240822	142700	826376500	41000	41000	41000	40800	21
422	20240822	142600	825517500	41000	41050	41050	40800	41
423	20240822	142500	823843700	41050	41050	41050	41050	4
424	20240822	142400	823679500	41050	41000	41050	40800	485
425	20240822	142300	803872900	41000	41100	41100	41000	10
426	20240822	142200	803462600	41100	41100	41100	41100	5
427	20240822	142100	803257100	41100	41100	41100	41100	4
428	20240822	142000	803092700	41100	41000	41100	41000	113
429	20240822	141900	798459500	41000	41000	41000	41000	2
430	20240822	141800	798377500	41000	41000	41000	41000	3
431	20240822	141700	798254500	41000	41000	41000	41000	4
432	20240822	141600	798090500	40950	40950	40950	40950	457
433	20240822	141500	779376350	40950	40950	40950	40950	4
434	20240822	141400	779212550	40950	40950	40950	40950	5
435	20240822	141300	779007800	40950	40950	41000	40900	131
436	20240822	141200	773647650	41000	41000	41000	41000	16
437	20240822	141100	772991650	41000	41000	41000	41000	3
438	20240822	141000	772868650	41000	41000	41000	41000	2
439	20240822	140900	772786650	41000	41000	41000	41000	4
440	20240822	140800	772622650	41000	41000	41000	40950	47
441	20240822	140700	770697800	41000	41000	41000	41000	2
442	20240822	140600	770615800	41000	41000	41000	41000	4
443	20240822	140500	770451800	41000	41000	41000	41000	8
444	20240822	140400	770123800	41000	41000	41000	41000	3
445	20240822	140300	770000800	41000	41000	41000	41000	3
446	20240822	140200	769877800	41000	41000	41000	41000	4
447	20240822	140100	769713800	41000	40950	41000	40950	120
448	20240822	140000	764799750	41000	41000	41000	41000	36
449	20240822	135900	763323750	41000	41000	41000	41000	4
450	20240822	135800	763159750	41000	41000	41000	41000	1
451	20240822	135700	763118750	41000	41000	41000	41000	4
452	20240822	135600	762954750	41000	41000	41000	41000	5
453	20240822	135500	762749750	41000	41000	41000	41000	1
454	20240822	135400	762708750	41000	41000	41000	41000	4
455	20240822	135300	762544750	41000	41000	41000	41000	17
456	20240822	135200	761847750	41000	41000	41100	41000	182
457	20240822	135100	754385650	41100	41000	41100	41000	10
458	20240822	135000	753975350	41100	41100	41100	41100	4
459	20240822	134900	753810950	41100	41100	41100	41100	1
460	20240822	134800	753769850	41150	41050	41150	41000	14
461	20240822	134700	753195050	41150	41150	41150	41100	6
462	20240822	134600	752948200	41150	41150	41150	41150	1
463	20240822	134500	752907050	41150	41000	41150	41000	11
464	20240822	134400	752455450	41150	41150	41150	41150	3
465	20240822	134300	752332000	41150	41150	41150	41150	1
466	20240822	134200	752290850	41150	41000	41150	41000	17
467	20240822	134100	751593400	41150	41000	41150	41000	14
468	20240822	134000	751018800	41150	41150	41150	41150	3
469	20240822	133900	750895350	41150	41150	41150	41000	10
470	20240822	133800	750484900	41150	41150	41150	41150	4
471	20240822	133700	750320300	41150	41000	41150	41000	7
472	20240822	133600	750033150	41000	41000	41000	41000	5
473	20240822	133500	749828150	41050	41000	41050	40950	18
474	20240822	133400	749090250	41000	41000	41000	41000	3
475	20240822	133300	748967250	41000	41000	41000	41000	65
476	20240822	133200	746302250	40950	40950	40950	40950	0
477	20240822	133100	746302250	40950	41000	41000	40950	9
478	20240822	133000	745933650	41000	41000	41000	41000	8
479	20240822	132900	745605650	41000	41000	41000	41000	0
480	20240822	132800	745605650	41000	41000	41000	41000	16
481	20240822	132700	744949650	41000	41000	41000	41000	0
482	20240822	132600	744949650	41000	41000	41000	41000	5
483	20240822	132500	744744650	41100	41100	41100	41100	3
484	20240822	132400	744621350	41000	40950	41000	40950	28
485	20240822	132300	743473400	41000	41000	41000	41000	0
486	20240822	132200	743473400	41000	41000	41000	41000	0
487	20240822	132100	743473400	41000	41000	41000	41000	357
488	20240822	132000	728836400	41000	41000	41000	41000	0
489	20240822	131900	728836400	41000	41000	41000	41000	0
490	20240822	131800	728836400	41000	41000	41000	41000	8
491	20240822	131700	728508400	41150	41150	41150	41150	0
492	20240822	131600	728508400	41150	41150	41150	41150	19
493	20240822	131500	727726550	41000	41000	41000	41000	24
494	20240822	131400	726742550	41000	41000	41000	41000	0
495	20240822	131300	726742550	41000	41000	41000	41000	0
496	20240822	131200	726742550	41000	41000	41000	41000	7
497	20240822	131100	726455550	41000	41000	41000	41000	0
498	20240822	131000	726455550	41000	41000	41000	41000	0
499	20240822	130900	726455550	41000	41000	41000	41000	8
500	20240822	130800	726127550	41150	41150	41150	41150	0
501	20240822	130700	726127550	41150	41150	41150	41150	20
502	20240822	130600	725304550	41000	41150	41150	41000	33
503	20240822	130500	723949300	41000	41000	41000	41000	0
504	20240822	130400	723949300	41000	41000	41000	41000	0
505	20240822	130300	723949300	41000	41100	41100	41000	44
506	20240822	130200	722141600	41050	40950	41050	40950	419
507	20240822	130100	704961550	40950	40950	40950	40950	0
508	20240822	130000	704961550	40950	40950	40950	40850	92
509	20240822	125900	701197550	41000	41000	41000	41000	0
510	20240822	125800	701197550	41000	41000	41000	41000	63
511	20240822	125700	698614550	40800	40800	40800	40800	0
512	20240822	125600	698614550	40800	40800	40800	40800	0
513	20240822	125500	698614550	40800	40800	40800	40800	0
514	20240822	125400	698614550	40800	40800	40800	40800	0
515	20240822	125300	698614550	40800	40800	40800	40800	1
516	20240822	125200	698573750	41000	41000	41000	41000	21
517	20240822	125100	697712750	40950	40950	40950	40950	0
518	20240822	125000	697712750	40950	40950	40950	40950	172
519	20240822	124900	690669350	40950	40950	40950	40950	250
520	20240822	124800	680431850	40750	40800	40800	40750	24
521	20240822	124700	679452850	40800	40850	40850	40800	1043
522	20240822	124600	636871300	40950	40950	40950	40950	1
523	20240822	124500	636830350	40850	40850	40850	40850	22
524	20240822	124400	635931650	40850	40900	40900	40850	351
525	20240822	124300	621585250	40900	40950	40950	40900	648
526	20240822	124200	595081750	40950	41000	41000	40950	228
527	20240822	124100	585745050	40950	40950	40950	40950	3
528	20240822	124000	585622200	40950	40950	40950	40950	17
529	20240822	123900	584926050	40950	40950	40950	40950	0
530	20240822	123800	584926050	40950	40950	40950	40950	0
531	20240822	123700	584926050	40950	41000	41000	40950	25
532	20240822	123600	583901300	41000	41000	41000	41000	0
533	20240822	123500	583901300	41000	41000	41000	41000	0
534	20240822	123400	583901300	41000	41000	41000	41000	7
535	20240822	123300	583614300	41000	41000	41000	41000	37
536	20240822	123200	582097300	41000	41000	41000	41000	0
537	20240822	123100	582097300	41000	41000	41000	41000	9
538	20240822	123000	581728300	41000	41000	41000	41000	4
539	20240822	122900	581564300	41000	41000	41000	41000	0
540	20240822	122800	581564300	41000	41000	41000	41000	8
541	20240822	122700	581236300	41000	41000	41000	41000	0
542	20240822	122600	581236300	41000	41000	41000	41000	104
543	20240822	122500	576972300	41050	41000	41050	41000	18
544	20240822	122400	576234100	41000	41000	41000	41000	0
545	20240822	122300	576234100	41000	40950	41000	40950	127
546	20240822	122200	571032200	40950	40950	40950	40950	0
547	20240822	122100	571032200	40950	40950	40950	40950	0
548	20240822	122000	571032200	40950	40950	40950	40950	1
549	20240822	121900	570991250	40950	40950	40950	40950	153
550	20240822	121800	564725900	40950	40950	40950	40950	4
551	20240822	121700	564562100	40900	41000	41000	40900	378
552	20240822	121600	549079050	41000	41050	41050	41000	387
553	20240822	121500	533201950	41050	41100	41100	41050	213
554	20240822	121400	524448650	41100	41100	41100	41100	10
555	20240822	121300	524037650	41100	41100	41100	41100	7
556	20240822	121200	523749950	41100	41100	41100	41100	0
557	20240822	121100	523749950	41100	41100	41100	41100	9
558	20240822	121000	523380050	41100	41100	41100	41100	8
559	20240822	120900	523051250	41100	41100	41100	41100	0
560	20240822	120800	523051250	41100	41100	41100	41100	0
561	20240822	120700	523051250	41100	41100	41100	41100	165
562	20240822	120600	516269750	41100	41100	41100	41100	150
563	20240822	120500	510104750	41200	41200	41200	41200	2
564	20240822	120400	510022350	41100	41100	41100	41100	7
565	20240822	120300	509734650	41200	41200	41200	41200	1
566	20240822	120200	509693450	41100	41100	41100	41100	35
567	20240822	120100	508254950	41100	41100	41100	41100	15
568	20240822	120000	507638450	41100	41100	41100	41100	1
569	20240822	115900	507597350	41100	41100	41100	41100	0
570	20240822	115800	507597350	41100	41100	41100	41100	7
571	20240822	115700	507309650	41100	41100	41100	41100	0
572	20240822	115600	507309650	41100	41100	41100	41100	0
573	20240822	115500	507309650	41100	41150	41150	41100	46
574	20240822	115400	505417100	41150	41250	41250	41150	109
575	20240822	115300	500926700	41300	41300	41300	41300	42
576	20240822	115200	499192100	41200	41200	41200	41200	36
577	20240822	115100	497708900	41200	41200	41200	41200	15
578	20240822	115000	497090900	41200	41200	41200	41200	24
579	20240822	114900	496102100	41200	41250	41250	41200	12
580	20240822	114800	495607650	41250	41250	41250	41250	0
581	20240822	114700	495607650	41250	41250	41250	41250	9
582	20240822	114600	495236400	41250	41300	41300	41250	8
583	20240822	114500	494906350	41300	41250	41300	41250	100
584	20240822	114400	490779850	41250	41250	41250	41250	0
585	20240822	114300	490779850	41250	41250	41250	41250	8
586	20240822	114200	490449850	41300	41300	41300	41300	0
587	20240822	114100	490449850	41300	41300	41300	41300	1
588	20240822	114000	490408550	41200	41200	41200	41200	18
589	20240822	113900	489666950	41200	41200	41200	41200	0
590	20240822	113800	489666950	41200	41200	41200	41200	0
591	20240822	113700	489666950	41200	41250	41250	41200	35
592	20240822	113600	488223700	41000	41000	41000	41000	0
593	20240822	113500	488223700	41000	41000	41000	41000	0
594	20240822	113400	488223700	41000	41000	41000	41000	17
595	20240822	113300	487526700	41250	41150	41250	41150	11
596	20240822	113200	487073950	41150	41100	41150	41100	51
597	20240822	113100	484977800	41000	41050	41050	41000	21
598	20240822	113000	484116150	41050	41050	41050	41050	1
599	20240822	112900	484075100	41100	41150	41150	41100	350
600	20240822	112800	469677900	41150	41350	41350	41150	9
601	20240822	112700	469307150	41150	41150	41150	41150	0
602	20240822	112600	469307150	41150	41150	41150	41150	10
603	20240822	112500	468895650	41150	41150	41350	41150	61
604	20240822	112400	466375500	41350	41150	41350	41150	81
605	20240822	112300	463038350	41150	41150	41150	41150	10
606	20240822	112200	462626850	41150	41150	41150	41150	5
607	20240822	112100	462421100	41450	41450	41450	41450	1
608	20240822	112000	462379650	41150	41200	41200	41150	133
609	20240822	111900	456901350	41500	41200	41500	41200	16
610	20240822	111800	456240650	41500	41200	41500	41200	6
611	20240822	111700	455992100	41200	41300	41350	41200	241
612	20240822	111600	446051100	41300	41300	41300	41300	52
613	20240822	111500	443903500	41350	41350	41350	41350	10
614	20240822	111400	443490000	41350	41350	41350	41350	9
615	20240822	111300	443117850	41700	41350	41700	41350	106
616	20240822	111200	438732400	41700	41700	41700	41350	16
617	20240822	111100	438065900	41700	41350	41700	41350	39
618	20240822	111000	436442650	41700	41500	41700	41300	453
619	20240822	110900	417565000	41650	41600	41650	41300	185
620	20240822	110800	409884300	41600	41600	41600	41250	29
621	20240822	110700	408681300	41600	41550	41600	41550	49
622	20240822	110600	406644750	41550	41450	41550	41450	39
623	20240822	110500	405026100	41450	41200	41450	41200	44
624	20240822	110400	403206550	41350	41200	41350	41200	119
625	20240822	110300	398292350	41200	41100	41200	41100	144
626	20240822	110200	392371550	41100	40950	41100	40950	28
627	20240822	110100	391222650	41000	40950	41000	40950	5
628	20240822	110000	391017750	41000	40950	41000	40950	2
629	20240822	105900	390935800	40950	40950	40950	40950	12
630	20240822	105800	390444400	40950	40900	40950	40900	152
631	20240822	105700	384220050	40900	40900	40900	40900	2
632	20240822	105600	384138250	40900	41000	41000	40900	38
633	20240822	105500	382580700	41000	41100	41100	41000	3
634	20240822	105400	382457600	41000	41000	41000	41000	2
635	20240822	105300	382375600	41000	41000	41000	40950	102
636	20240822	105200	378198100	40950	40950	40950	40950	32
637	20240822	105100	376887700	40950	40900	40950	40900	3
638	20240822	105000	376764950	40900	41000	41000	40900	209
639	20240822	104900	368201850	41000	40950	41000	40950	50
640	20240822	104800	366153800	40950	40950	40950	40950	2
641	20240822	104700	366071900	40950	40950	41000	40950	19
642	20240822	104600	365293650	40950	40950	40950	40950	2
643	20240822	104500	365211750	41000	41000	41000	41000	5
644	20240822	104400	365006750	41000	41000	41000	41000	65
645	20240822	104300	362341750	41000	40950	41000	40950	8
646	20240822	104200	362013900	40950	40900	40950	40900	119
647	20240822	104100	357145100	40950	40950	40950	40950	36
648	20240822	104000	355670900	40950	40950	40950	40950	5
649	20240822	103900	355466150	41000	41000	41000	40950	117
650	20240822	103800	350671250	41000	41100	41100	41000	10
651	20240822	103700	350261150	41100	41050	41100	41050	62
652	20240822	103600	347715950	41050	41000	41050	41000	215
653	20240822	103500	338900900	40950	40950	41000	40950	19
654	20240822	103400	338122600	40950	40950	40950	40950	2
655	20240822	103300	338040700	41000	41000	41000	41000	116
656	20240822	103200	333284700	41000	41000	41000	41000	9
657	20240822	103100	332915700	41000	41000	41000	41000	3
658	20240822	103000	332792700	41050	41050	41050	41050	1
659	20240822	102900	332751650	41050	41050	41050	41050	10
660	20240822	102800	332341150	41050	41050	41050	41050	64
661	20240822	102700	329713950	41050	41050	41050	41050	2
662	20240822	102600	329631850	41050	41050	41100	41050	43
663	20240822	102500	327866550	41000	41050	41050	41000	60
664	20240822	102400	325406250	41000	41000	41000	41000	0
665	20240822	102300	325406250	41000	41100	41100	41000	458
666	20240822	102200	306614750	41150	41150	41150	41100	55
667	20240822	102100	304351550	41200	41300	41300	41200	433
668	20240822	102000	286499300	41250	41250	41250	41250	0
669	20240822	101900	286499300	41250	41250	41250	41250	25
670	20240822	101800	285468050	41250	41250	41250	41250	104
671	20240822	101700	281178050	41300	41350	41350	41300	99
672	20240822	101600	277088600	41350	41350	41350	41350	1
673	20240822	101500	277047250	41350	41350	41350	41350	25
674	20240822	101400	276013500	41400	41400	41400	41400	36
675	20240822	101300	274523100	41400	41400	41400	41400	5
676	20240822	101200	274316100	41600	41600	41600	41600	35
677	20240822	101100	272860100	41600	41600	41600	41600	1
678	20240822	101000	272818500	41600	41600	41600	41600	3
679	20240822	100900	272693700	41650	41450	41650	41400	104
680	20240822	100800	268384600	41500	41500	41500	41500	1
681	20240822	100700	268343100	41500	41650	41650	41500	7
682	20240822	100600	268052000	41650	41650	41650	41650	10
683	20240822	100500	267635500	41650	41550	41650	41500	59
684	20240822	100400	265185900	41650	41650	41650	41650	0
685	20240822	100300	265185900	41650	41650	41650	41650	1
686	20240822	100200	265144250	41500	41450	41500	41450	29
687	20240822	100100	263941450	41500	41500	41500	41500	3
688	20240822	100000	263816950	41500	41450	41500	41450	4
689	20240822	095900	263651100	41450	41450	41450	41450	0
690	20240822	095800	263651100	41450	41500	41500	41450	6
691	20240822	095700	263402350	41450	41450	41450	41450	9
692	20240822	095600	263029300	41550	41550	41600	41550	3
693	20240822	095500	262904600	41250	41700	41700	41250	919
694	20240822	095400	224915250	41700	41700	41700	41700	0
695	20240822	095300	224915250	41700	41700	41700	41700	0
696	20240822	095200	224915250	41700	41550	41700	41450	48
697	20240822	095100	222922150	41700	41700	41700	41700	1
698	20240822	095000	222880450	41550	41600	41700	41500	306
699	20240822	094900	210161100	41600	41600	41600	41600	19
700	20240822	094800	209370700	41650	41650	41650	41650	41
701	20240822	094700	207663050	41600	41650	41650	41600	15
702	20240822	094600	207038450	41600	41600	41600	41600	38
703	20240822	094500	205457650	41900	41550	41900	41550	564
704	20240822	094400	181980450	41600	41600	41600	41600	8
705	20240822	094300	181647650	41600	41600	41600	41550	176
706	20240822	094200	174327950	41650	41750	41750	41650	413
707	20240822	094100	157116350	41800	41850	41850	41800	30
708	20240822	094000	155861350	41800	41800	41800	41800	7
709	20240822	093900	155568750	41900	41900	41900	41900	0
710	20240822	093800	155568750	41900	41900	41900	41900	10
711	20240822	093700	155149750	41900	41900	41900	41900	234
712	20240822	093600	145345150	41700	41750	41750	41700	99
713	20240822	093500	141212300	41750	41750	41750	41750	0
714	20240822	093400	141212300	41750	41750	41750	41750	33
715	20240822	093300	139834550	41750	41850	41850	41750	99
716	20240822	093200	135696750	41900	41900	41900	41900	48
717	20240822	093100	133685550	41950	41950	41950	41950	1
718	20240822	093000	133643600	41950	41850	41950	41850	60
719	20240822	092900	131128100	42000	42000	42000	42000	1
720	20240822	092800	131086100	42000	42000	42000	42000	0
721	20240822	092700	131086100	42000	42000	42000	42000	4
722	20240822	092600	130918100	42000	42000	42000	42000	69
723	20240822	092500	128020100	42000	42000	42000	42000	3
724	20240822	092400	127894100	42000	42050	42050	42000	13
725	20240822	092300	127347950	42000	42000	42000	42000	3
726	20240822	092200	127221950	41950	41950	42050	41950	79
727	20240822	092100	123907400	41950	42000	42000	41950	29
728	20240822	092000	122690800	42150	42150	42150	42150	43
729	20240822	091900	120878350	42150	42150	42150	42150	224
730	20240822	091800	111436750	42100	42050	42100	42050	173
731	20240822	091700	104154750	42100	42000	42100	42000	174
732	20240822	091600	96843750	42000	42000	42000	42000	0
733	20240822	091500	96843750	42000	42000	42000	42000	2
734	20240822	091400	96759750	41900	41900	41900	41900	13
735	20240822	091300	96215050	41800	41750	41850	41750	20
736	20240822	091200	95379000	41700	41600	41700	41600	17
737	20240822	091100	94670700	41700	41650	41700	41600	29
738	20240822	091000	93462350	41700	41650	41700	41650	32
739	20240822	090900	92128500	41550	41600	41600	41550	71
740	20240822	090800	89177350	41700	41750	41900	41600	381
741	20240822	090700	73281400	41750	41850	41850	41750	357
742	20240822	090600	58360000	42000	42000	42000	42000	0
743	20240822	090500	58360000	42000	41850	42000	41850	46
744	20240822	090400	56434000	41850	41850	41850	41850	18
745	20240822	090300	55680700	41850	41850	41900	41850	245
746	20240822	090200	45425150	42050	42050	42200	41800	225
747	20240822	090100	35957350	42050	41700	42150	41700	263
748	20240822	090000	24927250	41650	41700	41750	41650	598