KissMeData/108490/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	200800	530929830	19930	19930	19930	19930	432
3	20240823	200700	530929830	19930	19930	19930	19930	0
4	20240823	200600	530929830	19930	19930	19930	19930	0
5	20240823	200500	530929830	19930	19930	19930	19930	0
6	20240823	200400	530929830	19930	19930	19930	19930	0
7	20240823	200300	530929830	19930	19930	19930	19930	0
8	20240823	200200	530929830	19930	19930	19930	19930	0
9	20240823	200100	530929830	19930	19930	19930	19930	0
10	20240823	200000	530929830	19930	19930	19930	19930	0
11	20240823	195900	530929830	19930	19930	19930	19930	0
12	20240823	195800	530929830	19930	19930	19930	19930	0
13	20240823	195700	530929830	19930	19930	19930	19930	0
14	20240823	195600	530929830	19930	19930	19930	19930	0
15	20240823	195500	530929830	19930	19930	19930	19930	0
16	20240823	195400	530929830	19930	19930	19930	19930	0
17	20240823	195300	530929830	19930	19930	19930	19930	0
18	20240823	195200	530929830	19930	19930	19930	19930	0
19	20240823	195100	530929830	19930	19930	19930	19930	0
20	20240823	195000	530929830	19930	19930	19930	19930	0
21	20240823	194900	530929830	19930	19930	19930	19930	0
22	20240823	194800	530929830	19930	19930	19930	19930	0
23	20240823	194700	530929830	19930	19930	19930	19930	0
24	20240823	194600	530929830	19930	19930	19930	19930	0
25	20240823	194500	530929830	19930	19930	19930	19930	0
26	20240823	194400	530929830	19930	19930	19930	19930	0
27	20240823	194300	530929830	19930	19930	19930	19930	0
28	20240823	194200	530929830	19930	19930	19930	19930	0
29	20240823	194100	530929830	19930	19930	19930	19930	0
30	20240823	194000	530929830	19930	19930	19930	19930	0
31	20240823	193900	530929830	19930	19930	19930	19930	0
32	20240823	193800	530929830	19930	19930	19930	19930	432
33	20240823	193700	530929830	19930	19930	19930	19930	0
34	20240823	193600	530929830	19930	19930	19930	19930	0
35	20240823	193500	530929830	19930	19930	19930	19930	0
36	20240823	193400	530929830	19930	19930	19930	19930	0
37	20240823	193300	530929830	19930	19930	19930	19930	0
38	20240823	193200	530929830	19930	19930	19930	19930	0
39	20240823	193100	530929830	19930	19930	19930	19930	0
40	20240823	193000	530929830	19930	19930	19930	19930	0
41	20240823	192900	530929830	19930	19930	19930	19930	0
42	20240823	192800	530929830	19930	19930	19930	19930	0
43	20240823	192700	530929830	19930	19930	19930	19930	0
44	20240823	192600	530929830	19930	19930	19930	19930	0
45	20240823	192500	530929830	19930	19930	19930	19930	0
46	20240823	192400	530929830	19930	19930	19930	19930	0
47	20240823	192300	530929830	19930	19930	19930	19930	0
48	20240823	192200	530929830	19930	19930	19930	19930	0
49	20240823	192100	530929830	19930	19930	19930	19930	0
50	20240823	192000	530929830	19930	19930	19930	19930	0
51	20240823	191900	530929830	19930	19930	19930	19930	0
52	20240823	191800	530929830	19930	19930	19930	19930	0
53	20240823	191700	530929830	19930	19930	19930	19930	0
54	20240823	191600	530929830	19930	19930	19930	19930	0
55	20240823	191500	530929830	19930	19930	19930	19930	0
56	20240823	191400	530929830	19930	19930	19930	19930	0
57	20240823	191300	530929830	19930	19930	19930	19930	0
58	20240823	191200	530929830	19930	19930	19930	19930	0
59	20240823	191100	530929830	19930	19930	19930	19930	0
60	20240823	191000	530929830	19930	19930	19930	19930	0
61	20240823	190900	530929830	19930	19930	19930	19930	0
62	20240823	190800	530929830	19930	19930	19930	19930	432
63	20240823	190700	530929830	19930	19930	19930	19930	0
64	20240823	190600	530929830	19930	19930	19930	19930	0
65	20240823	190500	530929830	19930	19930	19930	19930	0
66	20240823	190400	530929830	19930	19930	19930	19930	0
67	20240823	190300	530929830	19930	19930	19930	19930	0
68	20240823	190200	530929830	19930	19930	19930	19930	0
69	20240823	190100	530929830	19930	19930	19930	19930	0
70	20240823	190000	530929830	19930	19930	19930	19930	0
71	20240823	185900	530929830	19930	19930	19930	19930	0
72	20240823	185800	530929830	19930	19930	19930	19930	0
73	20240823	185700	530929830	19930	19930	19930	19930	0
74	20240823	185600	530929830	19930	19930	19930	19930	0
75	20240823	185500	530929830	19930	19930	19930	19930	0
76	20240823	185400	530929830	19930	19930	19930	19930	0
77	20240823	185300	530929830	19930	19930	19930	19930	0
78	20240823	185200	530929830	19930	19930	19930	19930	0
79	20240823	185100	530929830	19930	19930	19930	19930	0
80	20240823	185000	530929830	19930	19930	19930	19930	0
81	20240823	184900	530929830	19930	19930	19930	19930	0
82	20240823	184800	530929830	19930	19930	19930	19930	0
83	20240823	184700	530929830	19930	19930	19930	19930	0
84	20240823	184600	530929830	19930	19930	19930	19930	0
85	20240823	184500	530929830	19930	19930	19930	19930	0
86	20240823	184400	530929830	19930	19930	19930	19930	0
87	20240823	184300	530929830	19930	19930	19930	19930	0
88	20240823	184200	530929830	19930	19930	19930	19930	0
89	20240823	184100	530929830	19930	19930	19930	19930	0
90	20240823	184000	530929830	19930	19930	19930	19930	0
91	20240823	183900	530929830	19930	19930	19930	19930	0
92	20240823	183800	530929830	19930	19930	19930	19930	432
93	20240823	183700	530929830	19930	19930	19930	19930	0
94	20240823	183600	530929830	19930	19930	19930	19930	0
95	20240823	183500	530929830	19930	19930	19930	19930	0
96	20240823	183400	530929830	19930	19930	19930	19930	0
97	20240823	183300	530929830	19930	19930	19930	19930	0
98	20240823	183200	530929830	19930	19930	19930	19930	0
99	20240823	183100	530929830	19930	19930	19930	19930	0
100	20240823	183000	530929830	19930	19930	19930	19930	0
101	20240823	182900	530929830	19930	19930	19930	19930	0
102	20240823	182800	530929830	19930	19930	19930	19930	0
103	20240823	182700	530929830	19930	19930	19930	19930	0
104	20240823	182600	530929830	19930	19930	19930	19930	0
105	20240823	182500	530929830	19930	19930	19930	19930	0
106	20240823	182400	530929830	19930	19930	19930	19930	0
107	20240823	182300	530929830	19930	19930	19930	19930	0
108	20240823	182200	530929830	19930	19930	19930	19930	0
109	20240823	182100	530929830	19930	19930	19930	19930	0
110	20240823	182000	530929830	19930	19930	19930	19930	0
111	20240823	181900	530929830	19930	19930	19930	19930	0
112	20240823	181800	530929830	19930	19930	19930	19930	0
113	20240823	181700	530929830	19930	19930	19930	19930	0
114	20240823	181600	530929830	19930	19930	19930	19930	0
115	20240823	181500	530929830	19930	19930	19930	19930	0
116	20240823	181400	530929830	19930	19930	19930	19930	0
117	20240823	181300	530929830	19930	19930	19930	19930	0
118	20240823	181200	530929830	19930	19930	19930	19930	0
119	20240823	181100	530929830	19930	19930	19930	19930	0
120	20240823	181000	530929830	19930	19930	19930	19930	0
121	20240823	180900	530929830	19930	19930	19930	19930	0
122	20240823	180800	530929830	19930	19930	19930	19930	432
123	20240823	180700	530929830	19930	19930	19930	19930	0
124	20240823	180600	530929830	19930	19930	19930	19930	0
125	20240823	180500	530929830	19930	19930	19930	19930	0
126	20240823	180400	530929830	19930	19930	19930	19930	0
127	20240823	180300	530929830	19930	19930	19930	19930	0
128	20240823	180200	530929830	19930	19930	19930	19930	0
129	20240823	180100	530929830	19930	19930	19930	19930	0
130	20240823	180000	530929830	19930	19930	19930	19930	0
131	20240823	175900	530929830	19930	19930	19930	19930	0
132	20240823	175800	530929830	19930	19930	19930	19930	0
133	20240823	175700	530929830	19930	19930	19930	19930	0
134	20240823	175600	530929830	19930	19930	19930	19930	0
135	20240823	175500	530929830	19930	19930	19930	19930	0
136	20240823	175400	530929830	19930	19930	19930	19930	0
137	20240823	175300	530929830	19930	19930	19930	19930	0
138	20240823	175200	530929830	19930	19930	19930	19930	0
139	20240823	175100	530929830	19930	19930	19930	19930	0
140	20240823	175000	530929830	19930	19930	19930	19930	0
141	20240823	174900	530929830	19930	19930	19930	19930	0
142	20240823	174800	530929830	19930	19930	19930	19930	0
143	20240823	174700	530929830	19930	19930	19930	19930	0
144	20240823	174600	530929830	19930	19930	19930	19930	0
145	20240823	174500	530929830	19930	19930	19930	19930	0
146	20240823	174400	530929830	19930	19930	19930	19930	0
147	20240823	174300	530929830	19930	19930	19930	19930	0
148	20240823	174200	530929830	19930	19930	19930	19930	0
149	20240823	174100	530929830	19930	19930	19930	19930	0
150	20240823	174000	530929830	19930	19930	19930	19930	0
151	20240823	173900	530929830	19930	19930	19930	19930	0
152	20240823	173800	530929830	19930	19930	19930	19930	432
153	20240823	173700	530929830	19930	19930	19930	19930	0
154	20240823	173600	530929830	19930	19930	19930	19930	0
155	20240823	173500	530929830	19930	19930	19930	19930	0
156	20240823	173400	530929830	19930	19930	19930	19930	0
157	20240823	173300	530929830	19930	19930	19930	19930	0
158	20240823	173200	530929830	19930	19930	19930	19930	0
159	20240823	173100	530929830	19930	19930	19930	19930	0
160	20240823	173000	530929830	19930	19930	19930	19930	0
161	20240823	172900	530929830	19930	19930	19930	19930	0
162	20240823	172800	530929830	19930	19930	19930	19930	0
163	20240823	172700	530929830	19930	19930	19930	19930	0
164	20240823	172600	530929830	19930	19930	19930	19930	0
165	20240823	172500	530929830	19930	19930	19930	19930	0
166	20240823	172400	530929830	19930	19930	19930	19930	0
167	20240823	172300	530929830	19930	19930	19930	19930	0
168	20240823	172200	530929830	19930	19930	19930	19930	0
169	20240823	172100	530929830	19930	19930	19930	19930	0
170	20240823	172000	530929830	19930	19930	19930	19930	0
171	20240823	171900	530929830	19930	19930	19930	19930	0
172	20240823	171800	530929830	19930	19930	19930	19930	0
173	20240823	171700	530929830	19930	19930	19930	19930	0
174	20240823	171600	530929830	19930	19930	19930	19930	0
175	20240823	171500	530929830	19930	19930	19930	19930	0
176	20240823	171400	530929830	19930	19930	19930	19930	0
177	20240823	171300	530929830	19930	19930	19930	19930	0
178	20240823	171200	530929830	19930	19930	19930	19930	0
179	20240823	171100	530929830	19930	19930	19930	19930	0
180	20240823	171000	530929830	19930	19930	19930	19930	0
181	20240823	170900	530929830	19930	19930	19930	19930	0
182	20240823	170800	530929830	19930	19930	19930	19930	432
183	20240823	170700	530929830	19930	19930	19930	19930	0
184	20240823	170600	530929830	19930	19930	19930	19930	0
185	20240823	170500	530929830	19930	19930	19930	19930	0
186	20240823	170400	530929830	19930	19930	19930	19930	0
187	20240823	170300	530929830	19930	19930	19930	19930	0
188	20240823	170200	530929830	19930	19930	19930	19930	0
189	20240823	170100	530929830	19930	19930	19930	19930	0
190	20240823	170000	530929830	19930	19930	19930	19930	0
191	20240823	165900	530929830	19930	19930	19930	19930	0
192	20240823	165800	530929830	19930	19930	19930	19930	0
193	20240823	165700	530929830	19930	19930	19930	19930	0
194	20240823	165600	530929830	19930	19930	19930	19930	0
195	20240823	165500	530929830	19930	19930	19930	19930	0
196	20240823	165400	530929830	19930	19930	19930	19930	0
197	20240823	165300	530929830	19930	19930	19930	19930	0
198	20240823	165200	530929830	19930	19930	19930	19930	0
199	20240823	165100	530929830	19930	19930	19930	19930	0
200	20240823	165000	530929830	19930	19930	19930	19930	0
201	20240823	164900	530929830	19930	19930	19930	19930	0
202	20240823	164800	530929830	19930	19930	19930	19930	0
203	20240823	164700	530929830	19930	19930	19930	19930	0
204	20240823	164600	530929830	19930	19930	19930	19930	0
205	20240823	164500	530929830	19930	19930	19930	19930	0
206	20240823	164400	530929830	19930	19930	19930	19930	0
207	20240823	164300	530929830	19930	19930	19930	19930	0
208	20240823	164200	530929830	19930	19930	19930	19930	0
209	20240823	164100	530929830	19930	19930	19930	19930	0
210	20240823	164000	530929830	19930	19930	19930	19930	0
211	20240823	163900	530929830	19930	19930	19930	19930	0
212	20240823	163800	530929830	19930	19930	19930	19930	432
213	20240823	163700	530929830	19930	19930	19930	19930	0
214	20240823	163600	530929830	19930	19930	19930	19930	0
215	20240823	163500	530929830	19930	19930	19930	19930	0
216	20240823	163400	530929830	19930	19930	19930	19930	0
217	20240823	163300	530929830	19930	19930	19930	19930	0
218	20240823	163200	530929830	19930	19930	19930	19930	0
219	20240823	163100	530929830	19930	19930	19930	19930	0
220	20240823	163000	530929830	19930	19930	19930	19930	0
221	20240823	162900	530929830	19930	19930	19930	19930	0
222	20240823	162800	530929830	19930	19930	19930	19930	0
223	20240823	162700	530929830	19930	19930	19930	19930	0
224	20240823	162600	530929830	19930	19930	19930	19930	0
225	20240823	162500	530929830	19930	19930	19930	19930	0
226	20240823	162400	530929830	19930	19930	19930	19930	0
227	20240823	162300	530929830	19930	19930	19930	19930	0
228	20240823	162200	530929830	19930	19930	19930	19930	0
229	20240823	162100	530929830	19930	19930	19930	19930	0
230	20240823	162000	530929830	19930	19930	19930	19930	0
231	20240823	161900	530929830	19930	19930	19930	19930	0
232	20240823	161800	530929830	19930	19930	19930	19930	0
233	20240823	161700	530929830	19930	19930	19930	19930	0
234	20240823	161600	530929830	19930	19930	19930	19930	0
235	20240823	161500	530929830	19930	19930	19930	19930	0
236	20240823	161400	530929830	19930	19930	19930	19930	0
237	20240823	161300	530929830	19930	19930	19930	19930	0
238	20240823	161200	530929830	19930	19930	19930	19930	0
239	20240823	161100	530929830	19930	19930	19930	19930	0
240	20240823	161000	530929830	19930	19930	19930	19930	0
241	20240823	160900	530929830	19930	19930	19930	19930	0
242	20240823	160800	530929830	19930	19930	19930	19930	432
243	20240823	160700	530929830	19930	19930	19930	19930	0
244	20240823	160600	530929830	19930	19930	19930	19930	0
245	20240823	160500	530929830	19930	19930	19930	19930	0
246	20240823	160400	530929830	19930	19930	19930	19930	0
247	20240823	160300	530929830	19930	19930	19930	19930	0
248	20240823	160200	530929830	19930	19930	19930	19930	0
249	20240823	160100	530929830	19930	19930	19930	19930	0
250	20240823	160000	530929830	19930	19930	19930	19930	0
251	20240823	155900	530929830	19930	19930	19930	19930	0
252	20240823	155800	530929830	19930	19930	19930	19930	0
253	20240823	155700	530929830	19930	19930	19930	19930	0
254	20240823	155600	530929830	19930	19930	19930	19930	0
255	20240823	155500	530929830	19930	19930	19930	19930	0
256	20240823	155400	530929830	19930	19930	19930	19930	0
257	20240823	155300	530929830	19930	19930	19930	19930	0
258	20240823	155200	530929830	19930	19930	19930	19930	0
259	20240823	155100	530929830	19930	19930	19930	19930	0
260	20240823	155000	530929830	19930	19930	19930	19930	0
261	20240823	154900	530929830	19930	19930	19930	19930	0
262	20240823	154800	530929830	19930	19930	19930	19930	0
263	20240823	154700	530929830	19930	19930	19930	19930	0
264	20240823	154600	530929830	19930	19930	19930	19930	0
265	20240823	154500	530929830	19930	19930	19930	19930	0
266	20240823	154400	530929830	19930	19930	19930	19930	0
267	20240823	154300	530929830	19930	19930	19930	19930	0
268	20240823	154200	530929830	19930	19930	19930	19930	0
269	20240823	154100	530929830	19930	19930	19930	19930	0
270	20240823	154000	530929830	19930	19930	19930	19930	0
271	20240823	153900	530929830	19930	19930	19930	19930	0
272	20240823	153800	530929830	19930	19930	19930	19930	432
273	20240823	153700	530929830	19930	19930	19930	19930	0
274	20240823	153600	530929830	19930	19930	19930	19930	0
275	20240823	153500	530929830	19930	19930	19930	19930	0
276	20240823	153400	530929830	19930	19930	19930	19930	0
277	20240823	153300	530929830	19930	19930	19930	19930	0
278	20240823	153200	530929830	19930	19930	19930	19930	0
279	20240823	153100	530929830	19930	19930	19930	19930	0
280	20240823	153000	530929830	19930	19930	19930	19930	432
281	20240823	152900	522320070	19930	19930	19930	19930	0
282	20240823	152800	522320070	19930	19930	19930	19930	0
283	20240823	152700	522320070	19930	19930	19930	19930	0
284	20240823	152600	522320070	19930	19930	19930	19930	0
285	20240823	152500	522320070	19930	19930	19930	19930	0
286	20240823	152400	522320070	19930	19930	19930	19930	0
287	20240823	152300	522320070	19930	19930	19930	19930	0
288	20240823	152200	522320070	19930	19930	19930	19930	0
289	20240823	152100	522320070	19930	19930	19930	19930	0
290	20240823	152000	522320070	19930	19930	19930	19930	0
291	20240823	151900	522320070	19930	19940	19990	19920	135
292	20240823	151800	519629930	19940	19940	19940	19940	9
293	20240823	151700	519450470	19940	19950	19950	19940	181
294	20240823	151600	515841290	19950	19970	19970	19950	112
295	20240823	151500	513605630	19980	19980	19980	19980	2
296	20240823	151400	513565670	19990	19990	19990	19990	0
297	20240823	151300	513565670	19990	19980	19990	19980	20
298	20240823	151200	513166030	19990	19990	19990	19990	0
299	20240823	151100	513166030	19990	19970	19990	19970	23
300	20240823	151000	512706400	19980	19960	19980	19960	28
301	20240823	150900	512147220	19940	19940	19940	19940	24
302	20240823	150800	511668660	19990	19990	19990	19990	0
303	20240823	150700	511668660	19990	19980	19990	19980	18
304	20240823	150600	511308900	19990	19940	19990	19940	36
305	20240823	150500	510590550	19940	19930	19940	19930	19
306	20240823	150400	510211870	19920	19920	19920	19920	6
307	20240823	150300	510092350	19920	19920	19920	19920	4
308	20240823	150200	510012670	19920	19920	19920	19920	6
309	20240823	150100	509893150	19920	19920	19920	19920	9
310	20240823	150000	509713870	19920	19920	19920	19920	4
311	20240823	145900	509634190	19920	19920	19920	19920	4
312	20240823	145800	509554510	19930	19930	19930	19930	0
313	20240823	145700	509554510	19930	19930	19930	19930	10
314	20240823	145600	509355210	19930	19930	19930	19930	0
315	20240823	145500	509355210	19930	19930	19930	19930	1
316	20240823	145400	509335280	19920	19920	19920	19920	89
317	20240823	145300	507562400	19920	19920	19920	19920	26
318	20240823	145200	507044480	19920	19920	19920	19920	2
319	20240823	145100	507004640	19920	19920	19920	19920	1
320	20240823	145000	506984720	19930	19920	19930	19920	17
321	20240823	144900	506645930	19920	19920	19920	19920	0
322	20240823	144800	506645930	19920	19920	19920	19920	1
323	20240823	144700	506626010	19930	19920	19930	19920	24
324	20240823	144600	506147730	19920	19920	19920	19920	14
325	20240823	144500	505868850	19920	19920	19920	19920	16
326	20240823	144400	505550130	19930	19920	19930	19920	14
327	20240823	144300	505271210	19920	19920	19920	19920	8
328	20240823	144200	505111850	19920	19920	19920	19920	17
329	20240823	144100	504773210	19920	19920	19920	19920	10
330	20240823	144000	504574010	19920	19920	19920	19920	5
331	20240823	143900	504474410	19920	19930	19930	19920	5
332	20240823	143800	504374780	19920	19920	19920	19920	21
333	20240823	143700	503956460	19910	19910	19910	19910	3
334	20240823	143600	503896730	19910	19910	19910	19910	0
335	20240823	143500	503896730	19910	19910	19910	19910	0
336	20240823	143400	503896730	19910	19910	19910	19910	28
337	20240823	143300	503339250	19910	19910	19910	19910	3
338	20240823	143200	503279520	19910	19910	19910	19910	12
339	20240823	143100	503040600	19910	19910	19910	19910	3
340	20240823	143000	502980870	19910	19910	19910	19910	9
341	20240823	142900	502801680	19910	19910	19910	19910	3
342	20240823	142800	502741950	19920	19910	19920	19910	22
343	20240823	142700	502303910	19910	19910	19910	19910	27
344	20240823	142600	501766340	19900	19900	19900	19900	6
345	20240823	142500	501646940	19900	19900	19900	19900	0
346	20240823	142400	501646940	19900	19900	19900	19900	0
347	20240823	142300	501646940	19900	19900	19900	19900	1
348	20240823	142200	501627040	19960	19890	19960	19890	157
349	20240823	142100	498502980	19880	19890	19890	19880	3
350	20240823	142000	498443330	19880	19880	19880	19870	117
351	20240823	141900	496117400	19880	19880	19880	19880	0
352	20240823	141800	496117400	19880	19890	19890	19880	17
353	20240823	141700	495779300	19890	19890	19890	19890	1
354	20240823	141600	495759410	19880	19880	19880	19880	4
355	20240823	141500	495679890	19890	19890	19890	19890	1
356	20240823	141400	495660000	19880	19880	19880	19880	20
357	20240823	141300	495262400	19890	19890	19890	19890	48
358	20240823	141200	494307680	19890	19890	19890	19890	21
359	20240823	141100	493889990	19890	19890	19890	19890	16
360	20240823	141000	493571750	19880	19880	19880	19880	34
361	20240823	140900	492895830	19880	19880	19880	19880	0
362	20240823	140800	492895830	19880	19880	19880	19880	10
363	20240823	140700	492697030	19880	19880	19880	19880	1
364	20240823	140600	492677150	19880	19880	19880	19880	5
365	20240823	140500	492577750	19880	19870	19880	19870	15
366	20240823	140400	492279570	19870	19870	19870	19870	2
367	20240823	140300	492239830	19880	19870	19880	19870	9
368	20240823	140200	492060950	19870	19870	19870	19870	19
369	20240823	140100	491683420	19870	19870	19870	19870	3
370	20240823	140000	491623810	19870	19870	19870	19870	4
371	20240823	135900	491544330	19880	19880	19880	19880	96
372	20240823	135800	489635850	19880	19890	19890	19880	18
373	20240823	135700	489277850	19900	19900	19900	19900	0
374	20240823	135600	489277850	19900	19900	19900	19900	70
375	20240823	135500	487884850	19920	19920	19920	19920	0
376	20240823	135400	487884850	19920	19920	19920	19920	10
377	20240823	135300	487685650	19930	19930	19930	19930	15
378	20240823	135200	487386700	19930	19930	19930	19930	0
379	20240823	135100	487386700	19930	19950	19950	19930	639
380	20240823	135000	474640010	19950	19950	19950	19950	70
381	20240823	134900	473243510	19960	19960	19960	19960	10
382	20240823	134800	473043910	19960	19950	19960	19950	110
383	20240823	134700	470849310	19950	19960	19960	19950	15
384	20240823	134600	470550010	19970	19970	19970	19970	3
385	20240823	134500	470490100	19970	19960	19970	19960	205
386	20240823	134400	466398210	19960	19970	19970	19960	21
387	20240823	134300	465979040	19970	19970	19970	19970	5
388	20240823	134200	465879190	19970	19970	19970	19970	1
389	20240823	134100	465859220	19960	19960	19960	19960	33
390	20240823	134000	465200540	19960	19960	19960	19960	6
391	20240823	133900	465080780	19960	19960	19960	19960	2
392	20240823	133800	465040860	19970	19960	19970	19960	4
393	20240823	133700	464961010	19960	19960	19960	19960	11
394	20240823	133600	464741450	19960	19960	19960	19960	10
395	20240823	133500	464541850	19960	19960	19960	19960	49
396	20240823	133400	463563810	19970	19970	19970	19970	0
397	20240823	133300	463563810	19970	19970	19970	19970	1
398	20240823	133200	463543840	19950	19950	19950	19950	125
399	20240823	133100	461050090	19950	19950	19950	19950	300
400	20240823	133000	455065090	19950	19960	19960	19950	332
401	20240823	132900	448441630	19960	19960	19960	19960	14
402	20240823	132800	448162190	19950	19950	19950	19950	0
403	20240823	132700	448162190	19950	19890	19950	19890	80
404	20240823	132600	446570350	19880	19880	19880	19880	0
405	20240823	132500	446570350	19880	19890	19890	19880	11
406	20240823	132400	446351660	19890	19890	19890	19890	6
407	20240823	132300	446232320	19900	19900	19900	19900	1
408	20240823	132200	446212420	19900	19900	19900	19900	10
409	20240823	132100	446013420	19900	19900	19900	19900	6
410	20240823	132000	445894020	19900	19900	19900	19900	5
411	20240823	131900	445794520	19900	19910	19910	19900	13
412	20240823	131800	445535710	19910	19910	19910	19910	54
413	20240823	131700	444460570	19910	19910	19910	19910	6
414	20240823	131600	444341110	19910	19910	19910	19910	3
415	20240823	131500	444281380	19910	19910	19910	19910	59
416	20240823	131400	443106690	19910	19910	19910	19910	21
417	20240823	131300	442688580	19920	19910	19920	19910	5
418	20240823	131200	442589020	19910	19910	19920	19910	7
419	20240823	131100	442449640	19920	19920	19920	19920	1
420	20240823	131000	442429720	19910	19910	19910	19910	0
421	20240823	130900	442429720	19910	19910	19910	19910	3
422	20240823	130800	442369990	19910	19910	19910	19910	0
423	20240823	130700	442369990	19910	19910	19910	19910	42
424	20240823	130600	441533770	19910	19910	19910	19910	0
425	20240823	130500	441533770	19910	19910	19910	19910	0
426	20240823	130400	441533770	19910	19910	19910	19910	1
427	20240823	130300	441513860	19910	19910	19910	19910	18
428	20240823	130200	441155480	19910	19910	19910	19910	0
429	20240823	130100	441155480	19910	19910	19910	19910	20
430	20240823	130000	440757280	19910	19910	19910	19910	6
431	20240823	125900	440637820	19910	19920	19920	19910	6
432	20240823	125800	440518350	19910	19910	19910	19910	94
433	20240823	125700	438646810	19910	19920	19920	19910	8
434	20240823	125600	438487520	19920	19920	19930	19920	40
435	20240823	125500	437690620	19950	19950	19950	19950	0
436	20240823	125400	437690620	19950	19950	19950	19950	0
437	20240823	125300	437690620	19950	19860	19950	19860	3
438	20240823	125200	437630860	20000	20000	20000	20000	0
439	20240823	125100	437630860	20000	19840	20000	19840	526
440	20240823	125000	427136730	19850	19840	19850	19840	15
441	20240823	124900	426839030	19850	19850	19850	19850	0
442	20240823	124800	426839030	19850	19850	19850	19850	10
443	20240823	124700	426640530	19850	19850	19850	19850	0
444	20240823	124600	426640530	19850	19850	19850	19850	0
445	20240823	124500	426640530	19850	19840	19850	19840	12
446	20240823	124400	426402350	19840	19820	19840	19820	14
447	20240823	124300	426124690	19820	19820	19820	19820	0
448	20240823	124200	426124690	19820	19820	19820	19820	0
449	20240823	124100	426124690	19820	19810	19820	19810	23
450	20240823	124000	425668980	19800	19800	19800	19800	7
451	20240823	123900	425530380	19870	19870	19870	19870	0
452	20240823	123800	425530380	19870	19870	19870	19870	0
453	20240823	123700	425530380	19870	19870	19870	19870	0
454	20240823	123600	425530380	19870	19860	19870	19860	15
455	20240823	123500	425232420	19890	19890	19890	19890	2
456	20240823	123400	425192640	19910	19770	19920	19760	218
457	20240823	123300	420873420	19770	19770	19770	19770	0
458	20240823	123200	420873420	19770	19770	19770	19770	9
459	20240823	123100	420695490	19770	19770	19770	19770	3
460	20240823	123000	420636180	19770	19770	19770	19770	110
461	20240823	122900	418461480	19770	19770	19770	19770	0
462	20240823	122800	418461480	19770	19770	19770	19770	0
463	20240823	122700	418461480	19770	19770	19780	19770	57
464	20240823	122600	417334090	19770	19770	19770	19770	0
465	20240823	122500	417334090	19770	19800	19810	19770	470
466	20240823	122400	408028000	19800	19800	19800	19800	0
467	20240823	122300	408028000	19800	19780	19800	19760	154
468	20240823	122200	404981330	19780	19790	19790	19780	7
469	20240823	122100	404842850	19800	19800	19800	19800	0
470	20240823	122000	404842850	19800	19800	19800	19800	0
471	20240823	121900	404842850	19800	19800	19800	19800	0
472	20240823	121800	404842850	19800	19800	19800	19800	0
473	20240823	121700	404842850	19800	19800	19800	19800	15
474	20240823	121600	404545850	19800	19800	19800	19800	10
475	20240823	121500	404347850	19800	19800	19800	19800	20
476	20240823	121400	403951850	19800	19800	19800	19800	25
477	20240823	121300	403456850	19800	19800	19800	19800	80
478	20240823	121200	401872850	19810	19810	19810	19810	6
479	20240823	121100	401753990	19800	19800	19800	19800	1
480	20240823	121000	401734190	19800	19800	19800	19800	26
481	20240823	120900	401219390	19800	19810	19810	19800	91
482	20240823	120800	399417510	19800	19800	19800	19800	3
483	20240823	120700	399358110	19800	19800	19800	19800	103
484	20240823	120600	397318710	19800	19800	19800	19800	21
485	20240823	120500	396902910	19800	19800	19800	19800	2
486	20240823	120400	396863310	19800	19800	19800	19800	11
487	20240823	120300	396645510	19790	19790	19790	19790	8
488	20240823	120200	396487190	19780	19780	19780	19780	8
489	20240823	120100	396328950	19780	19780	19780	19780	2
490	20240823	120000	396289390	19780	19780	19780	19780	0
491	20240823	115900	396289390	19780	19770	19780	19770	11
492	20240823	115800	396071850	19770	19770	19770	19770	2
493	20240823	115700	396032310	19770	19770	19770	19770	2
494	20240823	115600	395992770	19770	19770	19770	19770	3
495	20240823	115500	395933460	19770	19770	19770	19770	7
496	20240823	115400	395795070	19770	19770	19770	19770	4
497	20240823	115300	395715990	19770	19770	19770	19770	4
498	20240823	115200	395636910	19780	19770	19780	19770	4
499	20240823	115100	395557820	19770	19770	19770	19770	3
500	20240823	115000	395498510	19770	19770	19770	19770	2
501	20240823	114900	395458970	19770	19770	19780	19770	4
502	20240823	114800	395379880	19770	19770	19770	19770	0
503	20240823	114700	395379880	19770	19770	19770	19770	4
504	20240823	114600	395300800	19770	19770	19770	19770	52
505	20240823	114500	394272760	19760	19760	19760	19760	2
506	20240823	114400	394233240	19750	19750	19750	19750	0
507	20240823	114300	394233240	19750	19760	19760	19750	30
508	20240823	114200	393640590	19750	19750	19750	19750	0
509	20240823	114100	393640590	19750	19750	19750	19750	0
510	20240823	114000	393640590	19750	19780	19780	19750	157
511	20240823	113900	390538970	19800	19800	19800	19800	0
512	20240823	113800	390538970	19800	19770	19800	19770	39
513	20240823	113700	389767470	19770	19770	19770	19770	10
514	20240823	113600	389569770	19770	19770	19770	19770	9
515	20240823	113500	389391840	19770	19780	19780	19770	133
516	20240823	113400	386761400	19780	19780	19780	19780	2
517	20240823	113300	386721840	19770	19780	19780	19770	2
518	20240823	113200	386682290	19770	19770	19770	19770	1
519	20240823	113100	386662520	19760	19770	19770	19760	54
520	20240823	113000	385595440	19760	19750	19760	19750	22
521	20240823	112900	385160740	19760	19760	19760	19760	1
522	20240823	112800	385140980	19760	19760	19760	19760	7
523	20240823	112700	385002660	19760	19770	19770	19760	30
524	20240823	112600	384409850	19780	19780	19780	19780	11
525	20240823	112500	384192270	19770	19770	19770	19770	103
526	20240823	112400	382155960	19770	19770	19770	19770	4
527	20240823	112300	382076880	19770	19770	19770	19770	7
528	20240823	112200	381938490	19770	19770	19770	19770	6
529	20240823	112100	381819870	19760	19760	19770	19760	7
530	20240823	112000	381681540	19770	19760	19770	19760	7
531	20240823	111900	381543200	19760	19760	19760	19760	5
532	20240823	111800	381444400	19760	19760	19760	19760	59
533	20240823	111700	380278560	19760	19770	19770	19760	5
534	20240823	111600	380179730	19770	19770	19770	19770	2
535	20240823	111500	380140190	19760	19760	19760	19760	16
536	20240823	111400	379824030	19760	19750	19760	19750	14
537	20240823	111300	379547430	19750	19760	19760	19750	3
538	20240823	111200	379488170	19750	19750	19750	19750	0
539	20240823	111100	379488170	19750	19760	19760	19750	54
540	20240823	111000	378421230	19750	19750	19750	19750	2
541	20240823	110900	378381730	19750	19740	19750	19740	13
542	20240823	110800	378125040	19730	19700	19730	19700	25
543	20240823	110700	377632050	19700	19700	19710	19700	16
544	20240823	110600	377316840	19700	19700	19700	19700	3
545	20240823	110500	377257740	19700	19700	19700	19700	57
546	20240823	110400	376134840	19720	19700	19720	19700	7
547	20240823	110300	375996880	19700	19700	19700	19700	5
548	20240823	110200	375898380	19700	19700	19710	19700	191
549	20240823	110100	372133940	19700	19670	19700	19670	13
550	20240823	110000	371878080	19670	19690	19690	19670	4
551	20240823	105900	371799380	19690	19680	19690	19680	4
552	20240823	105800	371720650	19680	19680	19680	19680	4
553	20240823	105700	371641930	19660	19670	19670	19660	14
554	20240823	105600	371366590	19660	19660	19660	19660	3
555	20240823	105500	371307610	19660	19670	19670	19660	67
556	20240823	105400	369989870	19680	19680	19680	19670	186
557	20240823	105300	366330500	19680	19680	19680	19680	51
558	20240823	105200	365326820	19680	19680	19680	19680	0
559	20240823	105100	365326820	19680	19700	19700	19680	70
560	20240823	105000	363949000	19700	19700	19700	19700	4
561	20240823	104900	363870200	19690	19680	19690	19680	33
562	20240823	104800	363220480	19690	19690	19690	19690	1
563	20240823	104700	363200790	19690	19690	19690	19690	6
564	20240823	104600	363082650	19690	19690	19690	19690	3
565	20240823	104500	363023580	19710	19700	19710	19700	26
566	20240823	104400	362511220	19700	19700	19700	19700	10
567	20240823	104300	362314220	19700	19700	19700	19700	84
568	20240823	104200	360659420	19700	19650	19700	19650	94
569	20240823	104100	358811320	19650	19690	19690	19650	493
570	20240823	104000	349121020	19690	19690	19690	19690	93
571	20240823	103900	347289850	19690	19690	19690	19690	11
572	20240823	103800	347073260	19690	19690	19690	19690	0
573	20240823	103700	347073260	19690	19700	19700	19690	290
574	20240823	103600	341360290	19690	19690	19690	19690	4
575	20240823	103500	341281530	19680	19680	19680	19680	49
576	20240823	103400	340317210	19650	19810	19810	19650	1404
577	20240823	103300	312650290	19760	19790	19790	19760	666
578	20240823	103200	299484620	19780	19780	19780	19780	50
579	20240823	103100	298495620	19780	19780	19780	19780	1
580	20240823	103000	298475840	19780	19800	19800	19780	589
581	20240823	102900	286820310	19810	19800	19810	19800	317
582	20240823	102800	280540620	19800	19800	19800	19800	25
583	20240823	102700	280045620	19810	19830	19830	19800	432
584	20240823	102600	271485230	19830	19830	19830	19830	0
585	20240823	102500	271485230	19830	19820	19830	19820	8
586	20240823	102400	271326620	19820	19810	19820	19800	127
587	20240823	102300	268810750	19800	19810	19810	19800	99
588	20240823	102200	266849710	19810	19820	19830	19810	257
589	20240823	102100	261755310	19830	19850	19880	19830	177
590	20240823	102000	258244570	19880	19840	19880	19830	158
591	20240823	101900	255110200	19840	19850	19850	19840	10
592	20240823	101800	254911730	19850	19860	19860	19850	218
593	20240823	101700	250584330	19890	19900	19900	19890	2
594	20240823	101600	250544540	19900	19880	19900	19870	28
595	20240823	101500	249987990	19890	19880	19890	19880	87
596	20240823	101400	248258420	19920	19920	19920	19920	1
597	20240823	101300	248238500	19860	19860	19860	19860	6
598	20240823	101200	248119340	19860	19850	19860	19850	118
599	20240823	101100	245776820	19840	19840	19840	19840	11
600	20240823	101000	245558580	19840	19840	19850	19840	11
601	20240823	100900	245340320	19840	19840	19840	19840	34
602	20240823	100800	244665760	19840	19840	19850	19840	12
603	20240823	100700	244427650	19850	19840	19850	19840	12
604	20240823	100600	244189510	19850	19850	19850	19850	11
605	20240823	100500	243971160	19830	19830	19850	19830	15
606	20240823	100400	243673590	19830	19830	19830	19830	14
607	20240823	100300	243395970	19830	19830	19850	19830	11
608	20240823	100200	243177820	19850	19850	19850	19850	8
609	20240823	100100	243019020	19850	19830	20000	19830	57
610	20240823	100000	241881060	19850	19810	19850	19810	34
611	20240823	095900	241206770	19810	19800	19810	19800	28
612	20240823	095800	240652260	19800	19850	19850	19800	7
613	20240823	095700	240513610	19800	19810	19810	19800	537
614	20240823	095600	229875780	19810	19810	19810	19810	22
615	20240823	095500	229439960	19900	19900	19900	19900	0
616	20240823	095400	229439960	19900	20000	20000	19810	3529
617	20240823	095300	159115600	20000	20000	20000	20000	159
618	20240823	095200	155935600	20000	20050	20050	20000	23
619	20240823	095100	155474600	20000	20050	20050	20000	11
620	20240823	095000	155254550	20050	20050	20100	20050	59
621	20240823	094900	154071550	20050	20050	20050	20050	0
622	20240823	094800	154071550	20050	20050	20050	20050	54
623	20240823	094700	152988850	20050	20100	20100	20050	5
624	20240823	094600	152888500	20100	20100	20100	20050	16
625	20240823	094500	152567000	20000	20100	20100	20000	22
626	20240823	094400	152125100	20100	20100	20100	20000	78
627	20240823	094300	150558400	20000	20050	20050	20000	161
628	20240823	094200	147331100	20050	20050	20050	20050	1
629	20240823	094100	147311050	20000	20050	20050	20000	5
630	20240823	094000	147210950	20000	20000	20000	20000	1
631	20240823	093900	147190950	20000	20000	20000	20000	48
632	20240823	093800	146230950	20000	20000	20000	20000	30
633	20240823	093700	145630950	20000	19970	20000	19960	43
634	20240823	093600	144772070	20000	20000	20000	20000	3
635	20240823	093500	144712070	19960	20000	20000	19960	15
636	20240823	093400	144412190	20000	20000	20000	20000	53
637	20240823	093300	143352190	20000	20000	20000	20000	9
638	20240823	093200	143172190	20000	20000	20000	20000	0
639	20240823	093100	143172190	20000	19990	20000	19990	94
640	20240823	093000	141293090	19990	19990	19990	19990	5
641	20240823	092900	141193140	19990	19960	19990	19960	7
642	20240823	092800	141053270	19960	19870	19960	19810	363
643	20240823	092700	133829690	19870	19750	19870	19750	7
644	20240823	092600	133690750	19820	19760	19820	19740	810
645	20240823	092500	117691950	19750	19790	19790	19720	445
646	20240823	092400	108901200	19820	19800	19820	19780	144
647	20240823	092300	106050120	19800	19820	19820	19800	586
648	20240823	092200	94443010	19820	19820	19820	19820	0
649	20240823	092100	94443010	19820	19910	19910	19820	826
650	20240823	092000	78013580	19910	19960	19960	19910	849
651	20240823	091900	61096610	19960	19960	19960	19960	1
652	20240823	091800	61076650	20000	20000	20000	20000	10
653	20240823	091700	60876650	20000	20000	20000	20000	12
654	20240823	091600	60636650	20000	20050	20050	20000	423
655	20240823	091500	52176550	20050	20050	20050	20050	93
656	20240823	091400	50311900	20000	20000	20000	20000	0
657	20240823	091300	50311900	20000	20000	20000	20000	150
658	20240823	091200	47311900	20000	19950	20000	19950	543
659	20240823	091100	36472210	19950	19950	19950	19950	100
660	20240823	091000	34477210	19950	19950	19950	19950	31
661	20240823	090900	33858760	19920	19940	19940	19920	220
662	20240823	090800	29473460	19950	19890	19950	19890	182
663	20240823	090700	25853280	19890	19870	19890	19870	197
664	20240823	090600	21938150	19870	19870	19870	19870	25
665	20240823	090500	21441400	19870	19870	19870	19870	118
666	20240823	090400	19096740	19870	19870	19870	19850	251
667	20240823	090300	14109470	19870	19800	19870	19800	133
668	20240823	090200	11473480	19800	19880	19890	19800	105
669	20240823	090100	9393770	19890	19850	19890	19810	14
670	20240823	090000	9115550	19890	20000	20000	19890	446