KissMeData/194480/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	202900	1335659250	41350	41350	41350	41350	1426
3	20240823	202800	1335659250	41350	41350	41350	41350	0
4	20240823	202700	1335659250	41350	41350	41350	41350	0
5	20240823	202600	1335659250	41350	41350	41350	41350	0
6	20240823	202500	1335659250	41350	41350	41350	41350	0
7	20240823	202400	1335659250	41350	41350	41350	41350	0
8	20240823	202300	1335659250	41350	41350	41350	41350	0
9	20240823	202200	1335659250	41350	41350	41350	41350	0
10	20240823	202100	1335659250	41350	41350	41350	41350	0
11	20240823	202000	1335659250	41350	41350	41350	41350	0
12	20240823	201900	1335659250	41350	41350	41350	41350	0
13	20240823	201800	1335659250	41350	41350	41350	41350	0
14	20240823	201700	1335659250	41350	41350	41350	41350	0
15	20240823	201600	1335659250	41350	41350	41350	41350	0
16	20240823	201500	1335659250	41350	41350	41350	41350	0
17	20240823	201400	1335659250	41350	41350	41350	41350	0
18	20240823	201300	1335659250	41350	41350	41350	41350	0
19	20240823	201200	1335659250	41350	41350	41350	41350	0
20	20240823	201100	1335659250	41350	41350	41350	41350	0
21	20240823	201000	1335659250	41350	41350	41350	41350	0
22	20240823	200900	1335659250	41350	41350	41350	41350	0
23	20240823	200800	1335659250	41350	41350	41350	41350	0
24	20240823	200700	1335659250	41350	41350	41350	41350	0
25	20240823	200600	1335659250	41350	41350	41350	41350	0
26	20240823	200500	1335659250	41350	41350	41350	41350	0
27	20240823	200400	1335659250	41350	41350	41350	41350	0
28	20240823	200300	1335659250	41350	41350	41350	41350	0
29	20240823	200200	1335659250	41350	41350	41350	41350	0
30	20240823	200100	1335659250	41350	41350	41350	41350	0
31	20240823	200000	1335659250	41350	41350	41350	41350	0
32	20240823	195900	1335659250	41350	41350	41350	41350	1426
33	20240823	195800	1335659250	41350	41350	41350	41350	0
34	20240823	195700	1335659250	41350	41350	41350	41350	0
35	20240823	195600	1335659250	41350	41350	41350	41350	0
36	20240823	195500	1335659250	41350	41350	41350	41350	0
37	20240823	195400	1335659250	41350	41350	41350	41350	0
38	20240823	195300	1335659250	41350	41350	41350	41350	0
39	20240823	195200	1335659250	41350	41350	41350	41350	0
40	20240823	195100	1335659250	41350	41350	41350	41350	0
41	20240823	195000	1335659250	41350	41350	41350	41350	0
42	20240823	194900	1335659250	41350	41350	41350	41350	0
43	20240823	194800	1335659250	41350	41350	41350	41350	0
44	20240823	194700	1335659250	41350	41350	41350	41350	0
45	20240823	194600	1335659250	41350	41350	41350	41350	0
46	20240823	194500	1335659250	41350	41350	41350	41350	0
47	20240823	194400	1335659250	41350	41350	41350	41350	0
48	20240823	194300	1335659250	41350	41350	41350	41350	0
49	20240823	194200	1335659250	41350	41350	41350	41350	0
50	20240823	194100	1335659250	41350	41350	41350	41350	0
51	20240823	194000	1335659250	41350	41350	41350	41350	0
52	20240823	193900	1335659250	41350	41350	41350	41350	0
53	20240823	193800	1335659250	41350	41350	41350	41350	0
54	20240823	193700	1335659250	41350	41350	41350	41350	0
55	20240823	193600	1335659250	41350	41350	41350	41350	0
56	20240823	193500	1335659250	41350	41350	41350	41350	0
57	20240823	193400	1335659250	41350	41350	41350	41350	0
58	20240823	193300	1335659250	41350	41350	41350	41350	0
59	20240823	193200	1335659250	41350	41350	41350	41350	0
60	20240823	193100	1335659250	41350	41350	41350	41350	0
61	20240823	193000	1335659250	41350	41350	41350	41350	0
62	20240823	192900	1335659250	41350	41350	41350	41350	1426
63	20240823	192800	1335659250	41350	41350	41350	41350	0
64	20240823	192700	1335659250	41350	41350	41350	41350	0
65	20240823	192600	1335659250	41350	41350	41350	41350	0
66	20240823	192500	1335659250	41350	41350	41350	41350	0
67	20240823	192400	1335659250	41350	41350	41350	41350	0
68	20240823	192300	1335659250	41350	41350	41350	41350	0
69	20240823	192200	1335659250	41350	41350	41350	41350	0
70	20240823	192100	1335659250	41350	41350	41350	41350	0
71	20240823	192000	1335659250	41350	41350	41350	41350	0
72	20240823	191900	1335659250	41350	41350	41350	41350	0
73	20240823	191800	1335659250	41350	41350	41350	41350	0
74	20240823	191700	1335659250	41350	41350	41350	41350	0
75	20240823	191600	1335659250	41350	41350	41350	41350	0
76	20240823	191500	1335659250	41350	41350	41350	41350	0
77	20240823	191400	1335659250	41350	41350	41350	41350	0
78	20240823	191300	1335659250	41350	41350	41350	41350	0
79	20240823	191200	1335659250	41350	41350	41350	41350	0
80	20240823	191100	1335659250	41350	41350	41350	41350	0
81	20240823	191000	1335659250	41350	41350	41350	41350	0
82	20240823	190900	1335659250	41350	41350	41350	41350	0
83	20240823	190800	1335659250	41350	41350	41350	41350	0
84	20240823	190700	1335659250	41350	41350	41350	41350	0
85	20240823	190600	1335659250	41350	41350	41350	41350	0
86	20240823	190500	1335659250	41350	41350	41350	41350	0
87	20240823	190400	1335659250	41350	41350	41350	41350	0
88	20240823	190300	1335659250	41350	41350	41350	41350	0
89	20240823	190200	1335659250	41350	41350	41350	41350	0
90	20240823	190100	1335659250	41350	41350	41350	41350	0
91	20240823	190000	1335659250	41350	41350	41350	41350	0
92	20240823	185900	1335659250	41350	41350	41350	41350	1426
93	20240823	185800	1335659250	41350	41350	41350	41350	0
94	20240823	185700	1335659250	41350	41350	41350	41350	0
95	20240823	185600	1335659250	41350	41350	41350	41350	0
96	20240823	185500	1335659250	41350	41350	41350	41350	0
97	20240823	185400	1335659250	41350	41350	41350	41350	0
98	20240823	185300	1335659250	41350	41350	41350	41350	0
99	20240823	185200	1335659250	41350	41350	41350	41350	0
100	20240823	185100	1335659250	41350	41350	41350	41350	0
101	20240823	185000	1335659250	41350	41350	41350	41350	0
102	20240823	184900	1335659250	41350	41350	41350	41350	0
103	20240823	184800	1335659250	41350	41350	41350	41350	0
104	20240823	184700	1335659250	41350	41350	41350	41350	0
105	20240823	184600	1335659250	41350	41350	41350	41350	0
106	20240823	184500	1335659250	41350	41350	41350	41350	0
107	20240823	184400	1335659250	41350	41350	41350	41350	0
108	20240823	184300	1335659250	41350	41350	41350	41350	0
109	20240823	184200	1335659250	41350	41350	41350	41350	0
110	20240823	184100	1335659250	41350	41350	41350	41350	0
111	20240823	184000	1335659250	41350	41350	41350	41350	0
112	20240823	183900	1335659250	41350	41350	41350	41350	0
113	20240823	183800	1335659250	41350	41350	41350	41350	0
114	20240823	183700	1335659250	41350	41350	41350	41350	0
115	20240823	183600	1335659250	41350	41350	41350	41350	0
116	20240823	183500	1335659250	41350	41350	41350	41350	0
117	20240823	183400	1335659250	41350	41350	41350	41350	0
118	20240823	183300	1335659250	41350	41350	41350	41350	0
119	20240823	183200	1335659250	41350	41350	41350	41350	0
120	20240823	183100	1335659250	41350	41350	41350	41350	0
121	20240823	183000	1335659250	41350	41350	41350	41350	0
122	20240823	182900	1335659250	41350	41350	41350	41350	1426
123	20240823	182800	1335659250	41350	41350	41350	41350	0
124	20240823	182700	1335659250	41350	41350	41350	41350	0
125	20240823	182600	1335659250	41350	41350	41350	41350	0
126	20240823	182500	1335659250	41350	41350	41350	41350	0
127	20240823	182400	1335659250	41350	41350	41350	41350	0
128	20240823	182300	1335659250	41350	41350	41350	41350	0
129	20240823	182200	1335659250	41350	41350	41350	41350	0
130	20240823	182100	1335659250	41350	41350	41350	41350	0
131	20240823	182000	1335659250	41350	41350	41350	41350	0
132	20240823	181900	1335659250	41350	41350	41350	41350	0
133	20240823	181800	1335659250	41350	41350	41350	41350	0
134	20240823	181700	1335659250	41350	41350	41350	41350	0
135	20240823	181600	1335659250	41350	41350	41350	41350	0
136	20240823	181500	1335659250	41350	41350	41350	41350	0
137	20240823	181400	1335659250	41350	41350	41350	41350	0
138	20240823	181300	1335659250	41350	41350	41350	41350	0
139	20240823	181200	1335659250	41350	41350	41350	41350	0
140	20240823	181100	1335659250	41350	41350	41350	41350	0
141	20240823	181000	1335659250	41350	41350	41350	41350	0
142	20240823	180900	1335659250	41350	41350	41350	41350	0
143	20240823	180800	1335659250	41350	41350	41350	41350	0
144	20240823	180700	1335659250	41350	41350	41350	41350	0
145	20240823	180600	1335659250	41350	41350	41350	41350	0
146	20240823	180500	1335659250	41350	41350	41350	41350	0
147	20240823	180400	1335659250	41350	41350	41350	41350	0
148	20240823	180300	1335659250	41350	41350	41350	41350	0
149	20240823	180200	1335659250	41350	41350	41350	41350	0
150	20240823	180100	1335659250	41350	41350	41350	41350	0
151	20240823	180000	1335659250	41350	41350	41350	41350	0
152	20240823	175900	1335659250	41350	41350	41350	41350	1426
153	20240823	175800	1335659250	41350	41350	41350	41350	0
154	20240823	175700	1335659250	41350	41350	41350	41350	0
155	20240823	175600	1335659250	41350	41350	41350	41350	0
156	20240823	175500	1335659250	41350	41350	41350	41350	0
157	20240823	175400	1335659250	41350	41350	41350	41350	0
158	20240823	175300	1335659250	41350	41350	41350	41350	0
159	20240823	175200	1335659250	41350	41350	41350	41350	0
160	20240823	175100	1335659250	41350	41350	41350	41350	0
161	20240823	175000	1335659250	41350	41350	41350	41350	0
162	20240823	174900	1335659250	41350	41350	41350	41350	0
163	20240823	174800	1335659250	41350	41350	41350	41350	0
164	20240823	174700	1335659250	41350	41350	41350	41350	0
165	20240823	174600	1335659250	41350	41350	41350	41350	0
166	20240823	174500	1335659250	41350	41350	41350	41350	0
167	20240823	174400	1335659250	41350	41350	41350	41350	0
168	20240823	174300	1335659250	41350	41350	41350	41350	0
169	20240823	174200	1335659250	41350	41350	41350	41350	0
170	20240823	174100	1335659250	41350	41350	41350	41350	0
171	20240823	174000	1335659250	41350	41350	41350	41350	0
172	20240823	173900	1335659250	41350	41350	41350	41350	0
173	20240823	173800	1335659250	41350	41350	41350	41350	0
174	20240823	173700	1335659250	41350	41350	41350	41350	0
175	20240823	173600	1335659250	41350	41350	41350	41350	0
176	20240823	173500	1335659250	41350	41350	41350	41350	0
177	20240823	173400	1335659250	41350	41350	41350	41350	0
178	20240823	173300	1335659250	41350	41350	41350	41350	0
179	20240823	173200	1335659250	41350	41350	41350	41350	0
180	20240823	173100	1335659250	41350	41350	41350	41350	0
181	20240823	173000	1335659250	41350	41350	41350	41350	0
182	20240823	172900	1335659250	41350	41350	41350	41350	1426
183	20240823	172800	1335659250	41350	41350	41350	41350	0
184	20240823	172700	1335659250	41350	41350	41350	41350	0
185	20240823	172600	1335659250	41350	41350	41350	41350	0
186	20240823	172500	1335659250	41350	41350	41350	41350	0
187	20240823	172400	1335659250	41350	41350	41350	41350	0
188	20240823	172300	1335659250	41350	41350	41350	41350	0
189	20240823	172200	1335659250	41350	41350	41350	41350	0
190	20240823	172100	1335659250	41350	41350	41350	41350	0
191	20240823	172000	1335659250	41350	41350	41350	41350	0
192	20240823	171900	1335659250	41350	41350	41350	41350	0
193	20240823	171800	1335659250	41350	41350	41350	41350	0
194	20240823	171700	1335659250	41350	41350	41350	41350	0
195	20240823	171600	1335659250	41350	41350	41350	41350	0
196	20240823	171500	1335659250	41350	41350	41350	41350	0
197	20240823	171400	1335659250	41350	41350	41350	41350	0
198	20240823	171300	1335659250	41350	41350	41350	41350	0
199	20240823	171200	1335659250	41350	41350	41350	41350	0
200	20240823	171100	1335659250	41350	41350	41350	41350	0
201	20240823	171000	1335659250	41350	41350	41350	41350	0
202	20240823	170900	1335659250	41350	41350	41350	41350	0
203	20240823	170800	1335659250	41350	41350	41350	41350	0
204	20240823	170700	1335659250	41350	41350	41350	41350	0
205	20240823	170600	1335659250	41350	41350	41350	41350	0
206	20240823	170500	1335659250	41350	41350	41350	41350	0
207	20240823	170400	1335659250	41350	41350	41350	41350	0
208	20240823	170300	1335659250	41350	41350	41350	41350	0
209	20240823	170200	1335659250	41350	41350	41350	41350	0
210	20240823	170100	1335659250	41350	41350	41350	41350	0
211	20240823	170000	1335659250	41350	41350	41350	41350	0
212	20240823	165900	1335659250	41350	41350	41350	41350	1426
213	20240823	165800	1335659250	41350	41350	41350	41350	0
214	20240823	165700	1335659250	41350	41350	41350	41350	0
215	20240823	165600	1335659250	41350	41350	41350	41350	0
216	20240823	165500	1335659250	41350	41350	41350	41350	0
217	20240823	165400	1335659250	41350	41350	41350	41350	0
218	20240823	165300	1335659250	41350	41350	41350	41350	0
219	20240823	165200	1335659250	41350	41350	41350	41350	0
220	20240823	165100	1335659250	41350	41350	41350	41350	0
221	20240823	165000	1335659250	41350	41350	41350	41350	0
222	20240823	164900	1335659250	41350	41350	41350	41350	0
223	20240823	164800	1335659250	41350	41350	41350	41350	0
224	20240823	164700	1335659250	41350	41350	41350	41350	0
225	20240823	164600	1335659250	41350	41350	41350	41350	0
226	20240823	164500	1335659250	41350	41350	41350	41350	0
227	20240823	164400	1335659250	41350	41350	41350	41350	0
228	20240823	164300	1335659250	41350	41350	41350	41350	0
229	20240823	164200	1335659250	41350	41350	41350	41350	0
230	20240823	164100	1335659250	41350	41350	41350	41350	0
231	20240823	164000	1335659250	41350	41350	41350	41350	0
232	20240823	163900	1335659250	41350	41350	41350	41350	0
233	20240823	163800	1335659250	41350	41350	41350	41350	0
234	20240823	163700	1335659250	41350	41350	41350	41350	0
235	20240823	163600	1335659250	41350	41350	41350	41350	0
236	20240823	163500	1335659250	41350	41350	41350	41350	0
237	20240823	163400	1335659250	41350	41350	41350	41350	0
238	20240823	163300	1335659250	41350	41350	41350	41350	0
239	20240823	163200	1335659250	41350	41350	41350	41350	0
240	20240823	163100	1335659250	41350	41350	41350	41350	0
241	20240823	163000	1335659250	41350	41350	41350	41350	0
242	20240823	162900	1335659250	41350	41350	41350	41350	1426
243	20240823	162800	1335659250	41350	41350	41350	41350	0
244	20240823	162700	1335659250	41350	41350	41350	41350	0
245	20240823	162600	1335659250	41350	41350	41350	41350	0
246	20240823	162500	1335659250	41350	41350	41350	41350	0
247	20240823	162400	1335659250	41350	41350	41350	41350	0
248	20240823	162300	1335659250	41350	41350	41350	41350	0
249	20240823	162200	1335659250	41350	41350	41350	41350	0
250	20240823	162100	1335659250	41350	41350	41350	41350	0
251	20240823	162000	1335659250	41350	41350	41350	41350	0
252	20240823	161900	1335659250	41350	41350	41350	41350	0
253	20240823	161800	1335659250	41350	41350	41350	41350	0
254	20240823	161700	1335659250	41350	41350	41350	41350	0
255	20240823	161600	1335659250	41350	41350	41350	41350	0
256	20240823	161500	1335659250	41350	41350	41350	41350	0
257	20240823	161400	1335659250	41350	41350	41350	41350	0
258	20240823	161300	1335659250	41350	41350	41350	41350	0
259	20240823	161200	1335659250	41350	41350	41350	41350	0
260	20240823	161100	1335659250	41350	41350	41350	41350	0
261	20240823	161000	1335659250	41350	41350	41350	41350	0
262	20240823	160900	1335659250	41350	41350	41350	41350	0
263	20240823	160800	1335659250	41350	41350	41350	41350	0
264	20240823	160700	1335659250	41350	41350	41350	41350	0
265	20240823	160600	1335659250	41350	41350	41350	41350	0
266	20240823	160500	1335659250	41350	41350	41350	41350	0
267	20240823	160400	1335659250	41350	41350	41350	41350	0
268	20240823	160300	1335659250	41350	41350	41350	41350	0
269	20240823	160200	1335659250	41350	41350	41350	41350	0
270	20240823	160100	1335659250	41350	41350	41350	41350	0
271	20240823	160000	1335659250	41350	41350	41350	41350	0
272	20240823	155900	1335659250	41350	41350	41350	41350	1426
273	20240823	155800	1335659250	41350	41350	41350	41350	0
274	20240823	155700	1335659250	41350	41350	41350	41350	0
275	20240823	155600	1335659250	41350	41350	41350	41350	0
276	20240823	155500	1335659250	41350	41350	41350	41350	0
277	20240823	155400	1335659250	41350	41350	41350	41350	0
278	20240823	155300	1335659250	41350	41350	41350	41350	0
279	20240823	155200	1335659250	41350	41350	41350	41350	0
280	20240823	155100	1335659250	41350	41350	41350	41350	0
281	20240823	155000	1335659250	41350	41350	41350	41350	0
282	20240823	154900	1335659250	41350	41350	41350	41350	0
283	20240823	154800	1335659250	41350	41350	41350	41350	0
284	20240823	154700	1335659250	41350	41350	41350	41350	0
285	20240823	154600	1335659250	41350	41350	41350	41350	0
286	20240823	154500	1335659250	41350	41350	41350	41350	0
287	20240823	154400	1335659250	41350	41350	41350	41350	0
288	20240823	154300	1335659250	41350	41350	41350	41350	0
289	20240823	154200	1335659250	41350	41350	41350	41350	0
290	20240823	154100	1335659250	41350	41350	41350	41350	0
291	20240823	154000	1335659250	41350	41350	41350	41350	0
292	20240823	153900	1335659250	41350	41350	41350	41350	0
293	20240823	153800	1335659250	41350	41350	41350	41350	0
294	20240823	153700	1335659250	41350	41350	41350	41350	0
295	20240823	153600	1335659250	41350	41350	41350	41350	0
296	20240823	153500	1335659250	41350	41350	41350	41350	0
297	20240823	153400	1335659250	41350	41350	41350	41350	0
298	20240823	153300	1335659250	41350	41350	41350	41350	0
299	20240823	153200	1335659250	41350	41350	41350	41350	0
300	20240823	153100	1335659250	41350	41350	41350	41350	0
301	20240823	153000	1335659250	41350	41350	41350	41350	1426
302	20240823	152900	1276694150	41300	41300	41300	41300	0
303	20240823	152800	1276694150	41300	41300	41300	41300	0
304	20240823	152700	1276694150	41300	41300	41300	41300	0
305	20240823	152600	1276694150	41300	41300	41300	41300	0
306	20240823	152500	1276694150	41300	41300	41300	41300	0
307	20240823	152400	1276694150	41300	41300	41300	41300	0
308	20240823	152300	1276694150	41300	41300	41300	41300	0
309	20240823	152200	1276694150	41300	41300	41300	41300	0
310	20240823	152100	1276694150	41300	41300	41300	41300	0
311	20240823	152000	1276694150	41300	41300	41300	41300	0
312	20240823	151900	1276694150	41300	41300	41400	41300	298
313	20240823	151800	1264362850	41300	41400	41400	41300	58
314	20240823	151700	1261964350	41300	41350	41400	41300	151
315	20240823	151600	1255722050	41350	41400	41400	41350	148
316	20240823	151500	1249602000	41400	41400	41400	41400	23
317	20240823	151400	1248649800	41400	41350	41400	41350	25
318	20240823	151300	1247615850	41400	41400	41450	41400	152
319	20240823	151200	1241322750	41400	41450	41450	41400	126
320	20240823	151100	1236101750	41450	41450	41450	41400	88
321	20240823	151000	1232458200	41400	41400	41450	41350	354
322	20240823	150900	1217804100	41400	41350	41400	41350	17
323	20240823	150800	1217100950	41350	41400	41400	41350	128
324	20240823	150700	1211806750	41400	41400	41400	41400	15
325	20240823	150600	1211185750	41400	41400	41400	41400	10
326	20240823	150500	1210771750	41400	41400	41400	41350	48
327	20240823	150400	1208785600	41400	41400	41400	41400	22
328	20240823	150300	1207874800	41450	41450	41450	41450	5
329	20240823	150200	1207667550	41400	41400	41400	41400	3
330	20240823	150100	1207543350	41350	41350	41350	41350	35
331	20240823	150000	1206096100	41350	41300	41350	41300	47
332	20240823	145900	1204154750	41300	41250	41300	41250	47
333	20240823	145800	1202215650	41300	41250	41300	41250	81
334	20240823	145700	1198871350	41300	41300	41300	41300	5
335	20240823	145600	1198664850	41250	41200	41250	41200	23
336	20240823	145500	1197716200	41300	41300	41300	41300	38
337	20240823	145400	1196146800	41100	41350	41350	41100	973
338	20240823	145300	1156091400	41300	41400	41450	41300	108
339	20240823	145200	1151622850	41400	41450	41450	41400	14
340	20240823	145100	1151043000	41400	41300	41400	41300	31
341	20240823	145000	1149761800	41300	41300	41350	41300	41
342	20240823	144900	1148067750	41350	41350	41350	41350	6
343	20240823	144800	1147819650	41350	41300	41350	41300	9
344	20240823	144700	1147447700	41300	41350	41350	41300	56
345	20240823	144600	1145134400	41350	41300	41350	41300	41
346	20240823	144500	1143439700	41350	41350	41350	41350	7
347	20240823	144400	1143150250	41350	41350	41350	41350	19
348	20240823	144300	1142364600	41350	41350	41400	41350	102
349	20240823	144200	1138146650	41350	41350	41350	41350	5
350	20240823	144100	1137939900	41350	41400	41400	41350	19
351	20240823	144000	1137153800	41400	41450	41450	41400	15
352	20240823	143900	1136532550	41450	41450	41450	41450	4
353	20240823	143800	1136366750	41450	41500	41500	41450	34
354	20240823	143700	1134956700	41500	41500	41500	41450	52
355	20240823	143600	1132799750	41500	41500	41500	41500	7
356	20240823	143500	1132509250	41550	41550	41550	41550	8
357	20240823	143400	1132176850	41500	41500	41500	41500	3
358	20240823	143300	1132052350	41450	41400	41450	41350	549
359	20240823	143200	1109327050	41150	41150	41150	41150	0
360	20240823	143100	1109327050	41150	41450	41450	41150	1146
361	20240823	143000	1062057750	41400	41350	41400	41350	96
362	20240823	142900	1058085550	41350	41350	41350	41350	14
363	20240823	142800	1057506650	41300	41350	41350	41300	46
364	20240823	142700	1055605050	41400	41350	41400	41350	27
365	20240823	142600	1054488300	41350	41350	41350	41350	0
366	20240823	142500	1054488300	41350	41350	41350	41350	0
367	20240823	142400	1054488300	41350	41350	41350	41300	108
368	20240823	142300	1050023550	41350	41300	41350	41300	188
369	20240823	142200	1042254750	41350	41350	41350	41350	2
370	20240823	142100	1042172050	41300	41400	41400	41300	11
371	20240823	142000	1041717650	41400	41400	41400	41400	5
372	20240823	141900	1041510650	41400	41450	41450	41400	79
373	20240823	141800	1038239950	41400	41400	41400	41400	21
374	20240823	141700	1037370550	41450	41450	41450	41450	2
375	20240823	141600	1037287650	41400	41400	41400	41400	50
376	20240823	141500	1035217650	41400	41400	41400	41400	78
377	20240823	141400	1031988450	41450	41450	41450	41400	13
378	20240823	141300	1031449650	41450	41350	41450	41350	15
379	20240823	141200	1030828900	41300	41400	41400	41300	87
380	20240823	141100	1027232800	41400	41350	41400	41350	6
381	20240823	141000	1026984650	41350	41350	41350	41350	85
382	20240823	140900	1023469900	41350	41350	41350	41350	38
383	20240823	140800	1021898600	41350	41350	41350	41350	66
384	20240823	140700	1019169500	41400	41400	41400	41400	2
385	20240823	140600	1019086700	41400	41400	41400	41400	45
386	20240823	140500	1017223700	41450	41400	41450	41400	18
387	20240823	140400	1016478350	41400	41400	41400	41400	21
388	20240823	140300	1015608950	41450	41400	41450	41400	26
389	20240823	140200	1014532350	41450	41450	41450	41450	5
390	20240823	140100	1014325100	41400	41400	41400	41400	0
391	20240823	140000	1014325100	41400	41400	41400	41400	22
392	20240823	135900	1013414300	41400	41400	41400	41400	0
393	20240823	135800	1013414300	41400	41400	41400	41400	2
394	20240823	135700	1013331500	41500	41500	41500	41500	0
395	20240823	135600	1013331500	41500	41500	41500	41500	3
396	20240823	135500	1013207000	41500	41500	41500	41500	1
397	20240823	135400	1013165500	41350	41350	41350	41350	100
398	20240823	135300	1009030500	41350	41550	41550	41350	201
399	20240823	135200	1000709550	41500	41550	41550	41500	22
400	20240823	135100	999796500	41550	41550	41550	41550	1
401	20240823	135000	999754950	41550	41450	41550	41450	50
402	20240823	134900	997679650	41450	41450	41450	41450	17
403	20240823	134800	996975000	41500	41500	41500	41500	1
404	20240823	134700	996933500	41500	41500	41500	41500	0
405	20240823	134600	996933500	41500	41500	41500	41500	88
406	20240823	134500	993281500	41500	41500	41500	41500	1
407	20240823	134400	993240000	41450	41450	41450	41450	0
408	20240823	134300	993240000	41450	41450	41450	41450	21
409	20240823	134200	992369550	41500	41500	41500	41500	289
410	20240823	134100	980376050	41450	41450	41450	41450	41
411	20240823	134000	978676600	41450	41450	41450	41450	0
412	20240823	133900	978676600	41450	41450	41450	41450	0
413	20240823	133800	978676600	41450	41450	41450	41450	21
414	20240823	133700	977806150	41300	41300	41300	41300	60
415	20240823	133600	975328150	41300	41450	41450	41300	894
416	20240823	133500	938333050	41500	41500	41500	41500	21
417	20240823	133400	937461550	41550	41550	41550	41550	0
418	20240823	133300	937461550	41550	41550	41550	41550	0
419	20240823	133200	937461550	41550	41450	41550	41450	23
420	20240823	133100	936507200	41450	41450	41450	41450	15
421	20240823	133000	935885450	41500	41500	41500	41500	0
422	20240823	132900	935885450	41500	41500	41500	41500	1
423	20240823	132800	935843950	41500	41500	41500	41500	51
424	20240823	132700	933727450	41450	41450	41450	41450	0
425	20240823	132600	933727450	41450	41500	41500	41450	126
426	20240823	132500	928504550	41550	41600	41600	41450	7
427	20240823	132400	928214150	41450	41500	41500	41450	38
428	20240823	132300	926637350	41600	41600	41600	41600	2
429	20240823	132200	926554150	41500	41600	41600	41500	46
430	20240823	132100	924645050	41500	41500	41500	41500	0
431	20240823	132000	924645050	41500	41600	41600	41500	121
432	20240823	131900	919623150	41650	41650	41650	41650	2
433	20240823	131800	919539850	41700	41700	41700	41700	0
434	20240823	131700	919539850	41700	41700	41700	41700	0
435	20240823	131600	919539850	41700	41700	41700	41700	17
436	20240823	131500	918830950	41700	41700	41700	41700	1
437	20240823	131400	918789250	41550	41650	41650	41550	333
438	20240823	131300	904945800	41700	41600	41700	41600	3
439	20240823	131200	904820900	41600	41600	41600	41600	7
440	20240823	131100	904529700	41600	41600	41600	41600	30
441	20240823	131000	903281700	41600	41600	41600	41600	15
442	20240823	130900	902657700	41650	41650	41650	41650	2
443	20240823	130800	902574400	41650	41650	41650	41650	10
444	20240823	130700	902157900	41600	41600	41600	41600	2
445	20240823	130600	902074700	41600	41600	41600	41600	16
446	20240823	130500	901409100	41550	41550	41550	41550	36
447	20240823	130400	899913300	41600	41650	41650	41600	9
448	20240823	130300	899538750	41650	41650	41650	41650	0
449	20240823	130200	899538750	41650	41650	41650	41650	0
450	20240823	130100	899538750	41650	41650	41650	41650	24
451	20240823	130000	898539150	41650	41700	41700	41650	12
452	20240823	125900	898039050	41700	41700	41700	41650	30
453	20240823	125800	896789150	41650	41650	41650	41650	23
454	20240823	125700	895831200	41700	41700	41700	41700	1
455	20240823	125600	895789500	41650	41550	41650	41550	86
456	20240823	125500	892212150	41550	41600	41600	41550	36
457	20240823	125400	890716300	41600	41600	41600	41600	2
458	20240823	125300	890633100	41550	41500	41550	41500	97
459	20240823	125200	886605900	41550	41550	41550	41550	1
460	20240823	125100	886564350	41550	41550	41550	41550	2
461	20240823	125000	886481250	41550	41600	41600	41550	16
462	20240823	124900	885816400	41550	41550	41550	41550	16
463	20240823	124800	885151600	41550	41550	41550	41550	2
464	20240823	124700	885068500	41550	41550	41550	41550	8
465	20240823	124600	884736100	41550	41550	41550	41550	4
466	20240823	124500	884569900	41500	41500	41500	41500	21
467	20240823	124400	883698400	41400	41400	41400	41400	0
468	20240823	124300	883698400	41400	41500	41500	41400	9
469	20240823	124200	883325400	41500	41500	41500	41500	17
470	20240823	124100	882619900	41550	41450	41550	41450	122
471	20240823	124000	877559450	41400	41400	41400	41400	107
472	20240823	123900	873129650	41350	41300	41350	41300	81
473	20240823	123800	869781350	41350	41350	41350	41350	1
474	20240823	123700	869740000	41350	41250	41350	41250	42
475	20240823	123600	868005500	41300	41250	41300	41250	38
476	20240823	123500	866437900	41300	41300	41300	41300	0
477	20240823	123400	866437900	41300	41300	41300	41300	5
478	20240823	123300	866231400	41250	41250	41250	41250	21
479	20240823	123200	865365150	41250	41250	41250	41250	23
480	20240823	123100	864416400	41350	41350	41350	41350	0
481	20240823	123000	864416400	41350	41350	41350	41350	0
482	20240823	122900	864416400	41350	41350	41350	41350	0
483	20240823	122800	864416400	41350	41300	41350	41300	125
484	20240823	122700	859253750	41350	41350	41350	41300	23
485	20240823	122600	858303750	41300	41300	41300	41300	0
486	20240823	122500	858303750	41300	41300	41300	41300	13
487	20240823	122400	857766850	41300	41350	41350	41300	115
488	20240823	122300	853016150	41300	41300	41300	41300	0
489	20240823	122200	853016150	41300	41300	41300	41300	30
490	20240823	122100	851777150	41300	41300	41300	41300	1
491	20240823	122000	851735850	41350	41350	41350	41350	5
492	20240823	121900	851529100	41350	41350	41350	41250	124
493	20240823	121800	846403100	41350	41350	41350	41350	21
494	20240823	121700	845534750	41350	41350	41350	41350	46
495	20240823	121600	843632650	41350	41350	41350	41350	4
496	20240823	121500	843467250	41250	41200	41250	41200	42
497	20240823	121400	841735800	41200	41350	41350	41200	61
498	20240823	121300	839221250	41300	41350	41350	41300	26
499	20240823	121200	838147400	41300	41300	41300	41300	0
500	20240823	121100	838147400	41300	41300	41300	41300	25
501	20240823	121000	837114900	41300	41300	41300	41300	0
502	20240823	120900	837114900	41300	41300	41300	41300	0
503	20240823	120800	837114900	41300	41300	41300	41300	0
504	20240823	120700	837114900	41300	41300	41300	41300	81
505	20240823	120600	833769600	41250	41250	41250	41250	21
506	20240823	120500	832903350	41300	41350	41350	41300	25
507	20240823	120400	831869650	41300	41300	41300	41300	100
508	20240823	120300	827739650	41350	41350	41350	41350	42
509	20240823	120200	826002950	41250	41250	41250	41250	0
510	20240823	120100	826002950	41250	41250	41250	41250	2
511	20240823	120000	825920450	41200	41250	41250	41200	285
512	20240823	115900	814165050	41300	41300	41300	41300	2
513	20240823	115800	814082450	41450	41400	41450	41400	94
514	20240823	115700	810190600	41400	41350	41400	41350	31
515	20240823	115600	808908300	41350	41300	41350	41300	48
516	20240823	115500	806924200	41350	41250	41350	41250	47
517	20240823	115400	804982850	41400	41400	41400	41400	0
518	20240823	115300	804982850	41400	41300	41450	41300	123
519	20240823	115200	799902200	41300	41250	41300	41250	114
520	20240823	115100	795195050	41300	41250	41300	41250	40
521	20240823	115000	793543750	41300	41300	41300	41300	2
522	20240823	114900	793461150	41250	41250	41250	41250	34
523	20240823	114800	792058650	41300	41300	41300	41300	251
524	20240823	114700	781692350	41300	41350	41350	41300	190
525	20240823	114600	773837500	41350	41300	41350	41300	46
526	20240823	114500	771936500	41300	41300	41300	41300	20
527	20240823	114400	771110500	41300	41300	41300	41300	2
528	20240823	114300	771027900	41300	41300	41300	41300	34
529	20240823	114200	769623700	41300	41300	41300	41300	16
530	20240823	114100	768962900	41350	41350	41350	41300	23
531	20240823	114000	768012350	41300	41300	41300	41300	21
532	20240823	113900	767145050	41300	41300	41300	41300	16
533	20240823	113800	766484250	41300	41300	41300	41300	50
534	20240823	113700	764419250	41300	41350	41350	41300	22
535	20240823	113600	763510600	41350	41400	41400	41350	15
536	20240823	113500	762890050	41400	41450	41450	41400	11
537	20240823	113400	762434150	41450	41400	41450	41400	121
538	20240823	113300	757424700	41400	41450	41450	41400	26
539	20240823	113200	756347650	41600	41600	41600	41600	0
540	20240823	113100	756347650	41600	41600	41600	41600	0
541	20240823	113000	756347650	41600	41600	41600	41600	0
542	20240823	112900	756347650	41600	41400	41600	41400	152
543	20240823	112800	750039250	41400	41400	41400	41350	171
544	20240823	112700	742960900	41400	41400	41400	41400	0
545	20240823	112600	742960900	41400	41400	41400	41400	31
546	20240823	112500	741677500	41400	41350	41450	41350	64
547	20240823	112400	739026950	41350	41400	41400	41350	7
548	20240823	112300	738737250	41600	41350	41600	41350	87
549	20240823	112200	735135750	41300	41350	41350	41300	188
550	20240823	112100	727363750	41350	41350	41350	41300	13
551	20240823	112000	726826750	41350	41300	41350	41300	46
552	20240823	111900	724925800	41350	41300	41350	41300	165
553	20240823	111800	718105800	41300	41300	41300	41250	23
554	20240823	111700	717156500	41300	41200	41300	41200	65
555	20240823	111600	714477750	41250	41200	41250	41200	27
556	20240823	111500	713365300	41200	41150	41200	41150	16
557	20240823	111400	712706850	41150	41150	41150	41150	37
558	20240823	111300	711184300	41200	41200	41200	41200	24
559	20240823	111200	710195500	41200	41150	41200	41150	21
560	20240823	111100	709330800	41150	41100	41150	41100	161
561	20240823	111000	702707400	41100	41100	41100	41100	10
562	20240823	110900	702296400	41100	41100	41100	41050	148
563	20240823	110800	696217950	41150	41150	41150	41150	22
564	20240823	110700	695312650	41200	41200	41200	41200	1
565	20240823	110600	695271450	41100	41150	41150	41100	20
566	20240823	110500	694449200	41200	41150	41200	41100	241
567	20240823	110400	684533000	41150	41100	41150	41100	24
568	20240823	110300	683546350	41100	41100	41100	41050	359
569	20240823	110200	668798950	41100	41200	41200	41100	259
570	20240823	110100	658143000	41200	41200	41250	41200	296
571	20240823	110000	645947750	41300	41300	41300	41300	3
572	20240823	105900	645823850	41250	41300	41300	41200	256
573	20240823	105800	635258800	41300	41350	41350	41300	546
574	20240823	105700	612700100	41350	41350	41350	41350	0
575	20240823	105600	612700100	41350	41400	41400	41350	43
576	20240823	105500	610921750	41350	41350	41400	41350	196
577	20240823	105400	602814350	41350	41450	41450	41350	4
578	20240823	105300	602648750	41350	41500	41550	41350	1191
579	20240823	105200	553284750	41450	41500	41500	41450	181
580	20240823	105100	545775050	41500	41500	41500	41500	58
581	20240823	105000	543368050	41500	41500	41550	41500	82
582	20240823	104900	539964600	41500	41500	41500	41500	12
583	20240823	104800	539466600	41500	41450	41550	41450	164
584	20240823	104700	532663300	41450	41500	41500	41450	211
585	20240823	104600	523907300	41450	41550	41550	41450	579
586	20240823	104500	499881100	41550	41550	41550	41500	19
587	20240823	104400	499092500	41550	41600	41600	41550	14
588	20240823	104300	498510750	41500	41550	41600	41500	283
589	20240823	104200	486766050	41500	41550	41600	41500	266
590	20240823	104100	475714100	41550	41600	41600	41550	352
591	20240823	104000	461088350	41650	41600	41650	41550	279
592	20240823	103900	449481950	41600	41600	41600	41600	38
593	20240823	103800	447901150	41600	41650	41650	41600	100
594	20240823	103700	443738350	41650	41750	41750	41650	194
595	20240823	103600	435648800	41700	41700	41700	41700	0
596	20240823	103500	435648800	41700	41900	41900	41700	101
597	20240823	103400	431436500	41950	41950	41950	41950	29
598	20240823	103300	430219950	41800	41700	41800	41700	34
599	20240823	103200	428801400	41700	41750	41750	41700	11
600	20240823	103100	428342650	41700	41750	41750	41700	71
601	20240823	103000	425381650	41700	41700	41750	41700	18
602	20240823	102900	424630900	41700	41750	41750	41700	56
603	20240823	102800	422295600	41750	41750	41750	41650	39
604	20240823	102700	420668950	41750	41800	41800	41700	84
605	20240823	102600	417163900	41700	41750	41750	41700	197
606	20240823	102500	408941800	41800	41800	41900	41750	116
607	20240823	102400	404083050	41900	41750	41900	41750	12
608	20240823	102300	403581750	41950	42000	42000	41900	130
609	20240823	102200	398134600	41900	41800	41900	41750	131
610	20240823	102100	392656850	41800	41850	41850	41800	135
611	20240823	102000	387011200	41850	41850	41850	41850	17
612	20240823	101900	386299750	41950	41950	41950	41950	1
613	20240823	101800	386257800	41850	41850	41850	41850	10
614	20240823	101700	385839300	41850	41850	41850	41850	24
615	20240823	101600	384834900	41850	41900	41900	41850	75
616	20240823	101500	381693400	41950	42000	42000	41900	38
617	20240823	101400	380099800	42000	42000	42050	41950	113
618	20240823	101300	375354400	42000	41950	42000	41950	33
619	20240823	101200	373969850	41950	41950	41950	41900	62
620	20240823	101100	371369600	41950	41950	41950	41950	14
621	20240823	101000	370782300	42050	42000	42050	42000	32
622	20240823	100900	369438250	42050	42050	42050	42050	37
623	20240823	100800	367882400	42050	41950	42050	41950	15
624	20240823	100700	367253050	42100	42000	42100	41950	46
625	20240823	100600	365320850	42000	42000	42000	42000	10
626	20240823	100500	364900850	42000	42000	42000	41950	58
627	20240823	100400	362465500	42000	41950	42000	41950	35
628	20240823	100300	360997200	41900	41950	41950	41900	35
629	20240823	100200	359529350	41850	41950	42000	41850	70
630	20240823	100100	356596900	41900	41900	41900	41800	53
631	20240823	100000	354377400	41900	41950	42000	41650	45
632	20240823	095900	352495400	41900	41650	41900	41650	56
633	20240823	095800	350159400	41650	41700	41700	41650	34
634	20240823	095700	348743200	41700	41650	41700	41650	28
635	20240823	095600	347576350	41650	41650	41650	41650	3
636	20240823	095500	347451400	41650	41650	41650	41650	11
637	20240823	095400	346993250	41650	41650	41650	41600	28
638	20240823	095300	345827700	41650	41600	41650	41600	131
639	20240823	095200	340372600	41650	41650	41650	41600	232
640	20240823	095100	330711500	41650	41750	41750	41650	136
641	20240823	095000	325041550	41700	41700	41700	41700	100
642	20240823	094900	320871550	41750	41800	41800	41750	2
643	20240823	094800	320788000	41800	41850	41850	41800	2
644	20240823	094700	320704350	41800	41650	41800	41650	118
645	20240823	094600	315778900	41700	41650	41700	41600	383
646	20240823	094500	299821900	41600	41700	41700	41600	52
647	20240823	094400	297654900	41700	41650	41700	41600	19
648	20240823	094300	296863950	41600	41600	41650	41600	57
649	20240823	094200	294492250	41600	41600	41600	41600	20
650	20240823	094100	293660250	41600	41600	41600	41550	50
651	20240823	094000	291580850	41600	41550	41600	41550	89
652	20240823	093900	287881300	41600	41700	41700	41600	269
653	20240823	093800	276690100	41650	41650	41650	41650	46
654	20240823	093700	274774200	41650	41700	41700	41650	23
655	20240823	093600	273815300	41650	41650	41650	41650	46
656	20240823	093500	271899400	41750	41750	41750	41750	1
657	20240823	093400	271857650	41600	41650	41650	41600	120
658	20240823	093300	266860950	41600	41650	41650	41600	21
659	20240823	093200	265987300	41650	41550	41650	41550	125
660	20240823	093100	260784250	41550	41550	41600	41550	234
661	20240823	093000	251054250	41650	41550	41650	41500	235
662	20240823	092900	241290450	41550	41550	41550	41550	34
663	20240823	092800	239877750	41500	41550	41550	41500	31
664	20240823	092700	238591000	41500	41500	41550	41500	20
665	20240823	092600	237760900	41650	41650	41650	41650	58
666	20240823	092500	235345200	41750	41450	41750	41300	579
667	20240823	092400	211354550	41450	41450	41450	41450	73
668	20240823	092300	208328700	41450	41400	41450	41400	57
669	20240823	092200	205968200	41450	41500	41500	41450	271
670	20240823	092100	194734900	41500	41500	41500	41500	550
671	20240823	092000	171909900	41500	41550	41550	41500	715
672	20240823	091900	142201900	41550	41500	41550	41500	78
673	20240823	091800	138961450	41500	41500	41500	41500	96
674	20240823	091700	134977450	41500	41600	41600	41450	622
675	20240823	091600	109129650	41700	41700	41700	41650	289
676	20240823	091500	97090800	41750	41700	41750	41700	100
677	20240823	091400	92920750	41700	41800	41800	41700	375
678	20240823	091300	77270100	41800	41800	41800	41800	96
679	20240823	091200	73257300	41750	41750	41750	41750	6
680	20240823	091100	73006800	41750	41800	41800	41750	82
681	20240823	091000	69580650	41800	41900	41900	41800	79
682	20240823	090900	66277000	41900	41900	41900	41900	12
683	20240823	090800	65774200	41900	41800	41900	41800	12
684	20240823	090700	65271900	41800	41900	41950	41800	177
685	20240823	090600	57851800	41900	41950	41950	41900	56
686	20240823	090500	55502650	41950	41950	41950	41950	24
687	20240823	090400	54495850	41750	41650	41750	41650	163
688	20240823	090300	47704900	41650	41750	41750	41650	388
689	20240823	090200	31511550	41750	41650	41750	41600	175
690	20240823	090100	24222700	41650	41800	41800	41650	24
691	20240823	090000	23221450	41800	41850	41850	41800	555