KissMeData/228670/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	204200	751509540	8890	8890	8890	8890	2921
3	20240822	204100	751509540	8890	8890	8890	8890	0
4	20240822	204000	751509540	8890	8890	8890	8890	0
5	20240822	203900	751509540	8890	8890	8890	8890	0
6	20240822	203800	751509540	8890	8890	8890	8890	0
7	20240822	203700	751509540	8890	8890	8890	8890	0
8	20240822	203600	751509540	8890	8890	8890	8890	0
9	20240822	203500	751509540	8890	8890	8890	8890	0
10	20240822	203400	751509540	8890	8890	8890	8890	0
11	20240822	203300	751509540	8890	8890	8890	8890	0
12	20240822	203200	751509540	8890	8890	8890	8890	0
13	20240822	203100	751509540	8890	8890	8890	8890	0
14	20240822	203000	751509540	8890	8890	8890	8890	0
15	20240822	202900	751509540	8890	8890	8890	8890	0
16	20240822	202800	751509540	8890	8890	8890	8890	0
17	20240822	202700	751509540	8890	8890	8890	8890	0
18	20240822	202600	751509540	8890	8890	8890	8890	0
19	20240822	202500	751509540	8890	8890	8890	8890	0
20	20240822	202400	751509540	8890	8890	8890	8890	0
21	20240822	202300	751509540	8890	8890	8890	8890	0
22	20240822	202200	751509540	8890	8890	8890	8890	0
23	20240822	202100	751509540	8890	8890	8890	8890	0
24	20240822	202000	751509540	8890	8890	8890	8890	0
25	20240822	201900	751509540	8890	8890	8890	8890	0
26	20240822	201800	751509540	8890	8890	8890	8890	0
27	20240822	201700	751509540	8890	8890	8890	8890	0
28	20240822	201600	751509540	8890	8890	8890	8890	0
29	20240822	201500	751509540	8890	8890	8890	8890	0
30	20240822	201400	751509540	8890	8890	8890	8890	0
31	20240822	201300	751509540	8890	8890	8890	8890	0
32	20240822	201200	751509540	8890	8890	8890	8890	2921
33	20240822	201100	751509540	8890	8890	8890	8890	0
34	20240822	201000	751509540	8890	8890	8890	8890	0
35	20240822	200900	751509540	8890	8890	8890	8890	0
36	20240822	200800	751509540	8890	8890	8890	8890	0
37	20240822	200700	751509540	8890	8890	8890	8890	0
38	20240822	200600	751509540	8890	8890	8890	8890	0
39	20240822	200500	751509540	8890	8890	8890	8890	0
40	20240822	200400	751509540	8890	8890	8890	8890	0
41	20240822	200300	751509540	8890	8890	8890	8890	0
42	20240822	200200	751509540	8890	8890	8890	8890	0
43	20240822	200100	751509540	8890	8890	8890	8890	0
44	20240822	200000	751509540	8890	8890	8890	8890	0
45	20240822	195900	751509540	8890	8890	8890	8890	0
46	20240822	195800	751509540	8890	8890	8890	8890	0
47	20240822	195700	751509540	8890	8890	8890	8890	0
48	20240822	195600	751509540	8890	8890	8890	8890	0
49	20240822	195500	751509540	8890	8890	8890	8890	0
50	20240822	195400	751509540	8890	8890	8890	8890	0
51	20240822	195300	751509540	8890	8890	8890	8890	0
52	20240822	195200	751509540	8890	8890	8890	8890	0
53	20240822	195100	751509540	8890	8890	8890	8890	0
54	20240822	195000	751509540	8890	8890	8890	8890	0
55	20240822	194900	751509540	8890	8890	8890	8890	0
56	20240822	194800	751509540	8890	8890	8890	8890	0
57	20240822	194700	751509540	8890	8890	8890	8890	0
58	20240822	194600	751509540	8890	8890	8890	8890	0
59	20240822	194500	751509540	8890	8890	8890	8890	0
60	20240822	194400	751509540	8890	8890	8890	8890	0
61	20240822	194300	751509540	8890	8890	8890	8890	0
62	20240822	194200	751509540	8890	8890	8890	8890	2921
63	20240822	194100	751509540	8890	8890	8890	8890	0
64	20240822	194000	751509540	8890	8890	8890	8890	0
65	20240822	193900	751509540	8890	8890	8890	8890	0
66	20240822	193800	751509540	8890	8890	8890	8890	0
67	20240822	193700	751509540	8890	8890	8890	8890	0
68	20240822	193600	751509540	8890	8890	8890	8890	0
69	20240822	193500	751509540	8890	8890	8890	8890	0
70	20240822	193400	751509540	8890	8890	8890	8890	0
71	20240822	193300	751509540	8890	8890	8890	8890	0
72	20240822	193200	751509540	8890	8890	8890	8890	0
73	20240822	193100	751509540	8890	8890	8890	8890	0
74	20240822	193000	751509540	8890	8890	8890	8890	0
75	20240822	192900	751509540	8890	8890	8890	8890	0
76	20240822	192800	751509540	8890	8890	8890	8890	0
77	20240822	192700	751509540	8890	8890	8890	8890	0
78	20240822	192600	751509540	8890	8890	8890	8890	0
79	20240822	192500	751509540	8890	8890	8890	8890	0
80	20240822	192400	751509540	8890	8890	8890	8890	0
81	20240822	192300	751509540	8890	8890	8890	8890	0
82	20240822	192200	751509540	8890	8890	8890	8890	0
83	20240822	192100	751509540	8890	8890	8890	8890	0
84	20240822	192000	751509540	8890	8890	8890	8890	0
85	20240822	191900	751509540	8890	8890	8890	8890	0
86	20240822	191800	751509540	8890	8890	8890	8890	0
87	20240822	191700	751509540	8890	8890	8890	8890	0
88	20240822	191600	751509540	8890	8890	8890	8890	0
89	20240822	191500	751509540	8890	8890	8890	8890	0
90	20240822	191400	751509540	8890	8890	8890	8890	0
91	20240822	191300	751509540	8890	8890	8890	8890	0
92	20240822	191200	751509540	8890	8890	8890	8890	2921
93	20240822	191100	751509540	8890	8890	8890	8890	0
94	20240822	191000	751509540	8890	8890	8890	8890	0
95	20240822	190900	751509540	8890	8890	8890	8890	0
96	20240822	190800	751509540	8890	8890	8890	8890	0
97	20240822	190700	751509540	8890	8890	8890	8890	0
98	20240822	190600	751509540	8890	8890	8890	8890	0
99	20240822	190500	751509540	8890	8890	8890	8890	0
100	20240822	190400	751509540	8890	8890	8890	8890	0
101	20240822	190300	751509540	8890	8890	8890	8890	0
102	20240822	190200	751509540	8890	8890	8890	8890	0
103	20240822	190100	751509540	8890	8890	8890	8890	0
104	20240822	190000	751509540	8890	8890	8890	8890	0
105	20240822	185900	751509540	8890	8890	8890	8890	0
106	20240822	185800	751509540	8890	8890	8890	8890	0
107	20240822	185700	751509540	8890	8890	8890	8890	0
108	20240822	185600	751509540	8890	8890	8890	8890	0
109	20240822	185500	751509540	8890	8890	8890	8890	0
110	20240822	185400	751509540	8890	8890	8890	8890	0
111	20240822	185300	751509540	8890	8890	8890	8890	0
112	20240822	185200	751509540	8890	8890	8890	8890	0
113	20240822	185100	751509540	8890	8890	8890	8890	0
114	20240822	185000	751509540	8890	8890	8890	8890	0
115	20240822	184900	751509540	8890	8890	8890	8890	0
116	20240822	184800	751509540	8890	8890	8890	8890	0
117	20240822	184700	751509540	8890	8890	8890	8890	0
118	20240822	184600	751509540	8890	8890	8890	8890	0
119	20240822	184500	751509540	8890	8890	8890	8890	0
120	20240822	184400	751509540	8890	8890	8890	8890	0
121	20240822	184300	751509540	8890	8890	8890	8890	0
122	20240822	184200	751509540	8890	8890	8890	8890	2921
123	20240822	184100	751509540	8890	8890	8890	8890	0
124	20240822	184000	751509540	8890	8890	8890	8890	0
125	20240822	183900	751509540	8890	8890	8890	8890	0
126	20240822	183800	751509540	8890	8890	8890	8890	0
127	20240822	183700	751509540	8890	8890	8890	8890	0
128	20240822	183600	751509540	8890	8890	8890	8890	0
129	20240822	183500	751509540	8890	8890	8890	8890	0
130	20240822	183400	751509540	8890	8890	8890	8890	0
131	20240822	183300	751509540	8890	8890	8890	8890	0
132	20240822	183200	751509540	8890	8890	8890	8890	0
133	20240822	183100	751509540	8890	8890	8890	8890	0
134	20240822	183000	751509540	8890	8890	8890	8890	0
135	20240822	182900	751509540	8890	8890	8890	8890	0
136	20240822	182800	751509540	8890	8890	8890	8890	0
137	20240822	182700	751509540	8890	8890	8890	8890	0
138	20240822	182600	751509540	8890	8890	8890	8890	0
139	20240822	182500	751509540	8890	8890	8890	8890	0
140	20240822	182400	751509540	8890	8890	8890	8890	0
141	20240822	182300	751509540	8890	8890	8890	8890	0
142	20240822	182200	751509540	8890	8890	8890	8890	0
143	20240822	182100	751509540	8890	8890	8890	8890	0
144	20240822	182000	751509540	8890	8890	8890	8890	0
145	20240822	181900	751509540	8890	8890	8890	8890	0
146	20240822	181800	751509540	8890	8890	8890	8890	0
147	20240822	181700	751509540	8890	8890	8890	8890	0
148	20240822	181600	751509540	8890	8890	8890	8890	0
149	20240822	181500	751509540	8890	8890	8890	8890	0
150	20240822	181400	751509540	8890	8890	8890	8890	0
151	20240822	181300	751509540	8890	8890	8890	8890	0
152	20240822	181200	751509540	8890	8890	8890	8890	2921
153	20240822	181100	751509540	8890	8890	8890	8890	0
154	20240822	181000	751509540	8890	8890	8890	8890	0
155	20240822	180900	751509540	8890	8890	8890	8890	0
156	20240822	180800	751509540	8890	8890	8890	8890	0
157	20240822	180700	751509540	8890	8890	8890	8890	0
158	20240822	180600	751509540	8890	8890	8890	8890	0
159	20240822	180500	751509540	8890	8890	8890	8890	0
160	20240822	180400	751509540	8890	8890	8890	8890	0
161	20240822	180300	751509540	8890	8890	8890	8890	0
162	20240822	180200	751509540	8890	8890	8890	8890	0
163	20240822	180100	751509540	8890	8890	8890	8890	0
164	20240822	180000	751509540	8890	8890	8890	8890	0
165	20240822	175900	751509540	8890	8890	8890	8890	0
166	20240822	175800	751509540	8890	8890	8890	8890	0
167	20240822	175700	751509540	8890	8890	8890	8890	0
168	20240822	175600	751509540	8890	8890	8890	8890	0
169	20240822	175500	751509540	8890	8890	8890	8890	0
170	20240822	175400	751509540	8890	8890	8890	8890	0
171	20240822	175300	751509540	8890	8890	8890	8890	0
172	20240822	175200	751509540	8890	8890	8890	8890	0
173	20240822	175100	751509540	8890	8890	8890	8890	0
174	20240822	175000	751509540	8890	8890	8890	8890	0
175	20240822	174900	751509540	8890	8890	8890	8890	0
176	20240822	174800	751509540	8890	8890	8890	8890	0
177	20240822	174700	751509540	8890	8890	8890	8890	0
178	20240822	174600	751509540	8890	8890	8890	8890	0
179	20240822	174500	751509540	8890	8890	8890	8890	0
180	20240822	174400	751509540	8890	8890	8890	8890	0
181	20240822	174300	751509540	8890	8890	8890	8890	0
182	20240822	174200	751509540	8890	8890	8890	8890	2921
183	20240822	174100	751509540	8890	8890	8890	8890	0
184	20240822	174000	751509540	8890	8890	8890	8890	0
185	20240822	173900	751509540	8890	8890	8890	8890	0
186	20240822	173800	751509540	8890	8890	8890	8890	0
187	20240822	173700	751509540	8890	8890	8890	8890	0
188	20240822	173600	751509540	8890	8890	8890	8890	0
189	20240822	173500	751509540	8890	8890	8890	8890	0
190	20240822	173400	751509540	8890	8890	8890	8890	0
191	20240822	173300	751509540	8890	8890	8890	8890	0
192	20240822	173200	751509540	8890	8890	8890	8890	0
193	20240822	173100	751509540	8890	8890	8890	8890	0
194	20240822	173000	751509540	8890	8890	8890	8890	0
195	20240822	172900	751509540	8890	8890	8890	8890	0
196	20240822	172800	751509540	8890	8890	8890	8890	0
197	20240822	172700	751509540	8890	8890	8890	8890	0
198	20240822	172600	751509540	8890	8890	8890	8890	0
199	20240822	172500	751509540	8890	8890	8890	8890	0
200	20240822	172400	751509540	8890	8890	8890	8890	0
201	20240822	172300	751509540	8890	8890	8890	8890	0
202	20240822	172200	751509540	8890	8890	8890	8890	0
203	20240822	172100	751509540	8890	8890	8890	8890	0
204	20240822	172000	751509540	8890	8890	8890	8890	0
205	20240822	171900	751509540	8890	8890	8890	8890	0
206	20240822	171800	751509540	8890	8890	8890	8890	0
207	20240822	171700	751509540	8890	8890	8890	8890	0
208	20240822	171600	751509540	8890	8890	8890	8890	0
209	20240822	171500	751509540	8890	8890	8890	8890	0
210	20240822	171400	751509540	8890	8890	8890	8890	0
211	20240822	171300	751509540	8890	8890	8890	8890	0
212	20240822	171200	751509540	8890	8890	8890	8890	2921
213	20240822	171100	751509540	8890	8890	8890	8890	0
214	20240822	171000	751509540	8890	8890	8890	8890	0
215	20240822	170900	751509540	8890	8890	8890	8890	0
216	20240822	170800	751509540	8890	8890	8890	8890	0
217	20240822	170700	751509540	8890	8890	8890	8890	0
218	20240822	170600	751509540	8890	8890	8890	8890	0
219	20240822	170500	751509540	8890	8890	8890	8890	0
220	20240822	170400	751509540	8890	8890	8890	8890	0
221	20240822	170300	751509540	8890	8890	8890	8890	0
222	20240822	170200	751509540	8890	8890	8890	8890	0
223	20240822	170100	751509540	8890	8890	8890	8890	0
224	20240822	170000	751509540	8890	8890	8890	8890	0
225	20240822	165900	751509540	8890	8890	8890	8890	0
226	20240822	165800	751509540	8890	8890	8890	8890	0
227	20240822	165700	751509540	8890	8890	8890	8890	0
228	20240822	165600	751509540	8890	8890	8890	8890	0
229	20240822	165500	751509540	8890	8890	8890	8890	0
230	20240822	165400	751509540	8890	8890	8890	8890	0
231	20240822	165300	751509540	8890	8890	8890	8890	0
232	20240822	165200	751509540	8890	8890	8890	8890	0
233	20240822	165100	751509540	8890	8890	8890	8890	0
234	20240822	165000	751509540	8890	8890	8890	8890	0
235	20240822	164900	751509540	8890	8890	8890	8890	0
236	20240822	164800	751509540	8890	8890	8890	8890	0
237	20240822	164700	751509540	8890	8890	8890	8890	0
238	20240822	164600	751509540	8890	8890	8890	8890	0
239	20240822	164500	751509540	8890	8890	8890	8890	0
240	20240822	164400	751509540	8890	8890	8890	8890	0
241	20240822	164300	751509540	8890	8890	8890	8890	0
242	20240822	164200	751509540	8890	8890	8890	8890	2921
243	20240822	164100	751509540	8890	8890	8890	8890	0
244	20240822	164000	751509540	8890	8890	8890	8890	0
245	20240822	163900	751509540	8890	8890	8890	8890	0
246	20240822	163800	751509540	8890	8890	8890	8890	0
247	20240822	163700	751509540	8890	8890	8890	8890	0
248	20240822	163600	751509540	8890	8890	8890	8890	0
249	20240822	163500	751509540	8890	8890	8890	8890	0
250	20240822	163400	751509540	8890	8890	8890	8890	0
251	20240822	163300	751509540	8890	8890	8890	8890	0
252	20240822	163200	751509540	8890	8890	8890	8890	0
253	20240822	163100	751509540	8890	8890	8890	8890	0
254	20240822	163000	751509540	8890	8890	8890	8890	0
255	20240822	162900	751509540	8890	8890	8890	8890	0
256	20240822	162800	751509540	8890	8890	8890	8890	0
257	20240822	162700	751509540	8890	8890	8890	8890	0
258	20240822	162600	751509540	8890	8890	8890	8890	0
259	20240822	162500	751509540	8890	8890	8890	8890	0
260	20240822	162400	751509540	8890	8890	8890	8890	0
261	20240822	162300	751509540	8890	8890	8890	8890	0
262	20240822	162200	751509540	8890	8890	8890	8890	0
263	20240822	162100	751509540	8890	8890	8890	8890	0
264	20240822	162000	751509540	8890	8890	8890	8890	0
265	20240822	161900	751509540	8890	8890	8890	8890	0
266	20240822	161800	751509540	8890	8890	8890	8890	0
267	20240822	161700	751509540	8890	8890	8890	8890	0
268	20240822	161600	751509540	8890	8890	8890	8890	0
269	20240822	161500	751509540	8890	8890	8890	8890	0
270	20240822	161400	751509540	8890	8890	8890	8890	0
271	20240822	161300	751509540	8890	8890	8890	8890	0
272	20240822	161200	751509540	8890	8890	8890	8890	2921
273	20240822	161100	751509540	8890	8890	8890	8890	0
274	20240822	161000	751509540	8890	8890	8890	8890	0
275	20240822	160900	751509540	8890	8890	8890	8890	0
276	20240822	160800	751509540	8890	8890	8890	8890	0
277	20240822	160700	751509540	8890	8890	8890	8890	0
278	20240822	160600	751509540	8890	8890	8890	8890	0
279	20240822	160500	751509540	8890	8890	8890	8890	0
280	20240822	160400	751509540	8890	8890	8890	8890	0
281	20240822	160300	751509540	8890	8890	8890	8890	0
282	20240822	160200	751509540	8890	8890	8890	8890	0
283	20240822	160100	751509540	8890	8890	8890	8890	0
284	20240822	160000	751509540	8890	8890	8890	8890	0
285	20240822	155900	751509540	8890	8890	8890	8890	0
286	20240822	155800	751509540	8890	8890	8890	8890	0
287	20240822	155700	751509540	8890	8890	8890	8890	0
288	20240822	155600	751509540	8890	8890	8890	8890	0
289	20240822	155500	751509540	8890	8890	8890	8890	0
290	20240822	155400	751509540	8890	8890	8890	8890	0
291	20240822	155300	751509540	8890	8890	8890	8890	0
292	20240822	155200	751509540	8890	8890	8890	8890	0
293	20240822	155100	751509540	8890	8890	8890	8890	0
294	20240822	155000	751509540	8890	8890	8890	8890	0
295	20240822	154900	751509540	8890	8890	8890	8890	0
296	20240822	154800	751509540	8890	8890	8890	8890	0
297	20240822	154700	751509540	8890	8890	8890	8890	0
298	20240822	154600	751509540	8890	8890	8890	8890	0
299	20240822	154500	751509540	8890	8890	8890	8890	0
300	20240822	154400	751509540	8890	8890	8890	8890	0
301	20240822	154300	751509540	8890	8890	8890	8890	0
302	20240822	154200	751509540	8890	8890	8890	8890	2921
303	20240822	154100	751509540	8890	8890	8890	8890	0
304	20240822	154000	751509540	8890	8890	8890	8890	0
305	20240822	153900	751509540	8890	8890	8890	8890	0
306	20240822	153800	751509540	8890	8890	8890	8890	0
307	20240822	153700	751509540	8890	8890	8890	8890	0
308	20240822	153600	751509540	8890	8890	8890	8890	0
309	20240822	153500	751509540	8890	8890	8890	8890	0
310	20240822	153400	751509540	8890	8890	8890	8890	0
311	20240822	153300	751509540	8890	8890	8890	8890	0
312	20240822	153200	751509540	8890	8890	8890	8890	0
313	20240822	153100	751509540	8890	8890	8890	8890	0
314	20240822	153000	751509540	8890	8890	8890	8890	2921
315	20240822	152900	725541850	8890	8890	8890	8890	0
316	20240822	152800	725541850	8890	8890	8890	8890	0
317	20240822	152700	725541850	8890	8890	8890	8890	0
318	20240822	152600	725541850	8890	8890	8890	8890	0
319	20240822	152500	725541850	8890	8890	8890	8890	0
320	20240822	152400	725541850	8890	8890	8890	8890	0
321	20240822	152300	725541850	8890	8890	8890	8890	0
322	20240822	152200	725541850	8890	8890	8890	8890	0
323	20240822	152100	725541850	8890	8890	8890	8890	0
324	20240822	152000	725541850	8890	8890	8890	8890	0
325	20240822	151900	725541850	8890	8900	8900	8880	93
326	20240822	151800	724715050	8900	8890	8900	8890	20
327	20240822	151700	724537240	8890	8890	8890	8890	42
328	20240822	151600	724163860	8880	8880	8880	8880	356
329	20240822	151500	721002580	8870	8870	8870	8870	1000
330	20240822	151400	712132580	8880	8880	8880	8880	11
331	20240822	151300	712034900	8890	8900	8900	8880	1038
332	20240822	151200	702814170	8890	8880	8890	8880	356
333	20240822	151100	699651380	8890	8890	8890	8870	906
334	20240822	151000	691601830	8890	8890	8900	8890	242
335	20240822	150900	689450440	8900	8890	8900	8890	132
336	20240822	150800	688275760	8890	8890	8890	8890	30
337	20240822	150700	688009060	8900	8880	8900	8880	367
338	20240822	150600	684748620	8880	8900	8900	8880	89
339	20240822	150500	683958140	8900	8900	8900	8900	20
340	20240822	150400	683780140	8900	8900	8900	8900	1
341	20240822	150300	683771240	8880	8880	8880	8880	100
342	20240822	150200	682883240	8880	8890	8890	8880	333
343	20240822	150100	679924940	8900	8900	8900	8900	1
344	20240822	150000	679916040	8900	8900	8900	8900	1
345	20240822	145900	679907140	8890	8890	8890	8890	0
346	20240822	145800	679907140	8890	8890	8890	8890	0
347	20240822	145700	679907140	8890	8890	8890	8890	0
348	20240822	145600	679907140	8890	8890	8890	8890	172
349	20240822	145500	678378060	8880	8890	8890	8880	49
350	20240822	145400	677942810	8890	8890	8890	8890	12
351	20240822	145300	677836130	8890	8900	8900	8890	270
352	20240822	145200	675435820	8910	8910	8910	8910	0
353	20240822	145100	675435820	8910	8910	8910	8900	144
354	20240822	145000	674154050	8910	8910	8910	8910	10
355	20240822	144900	674064950	8910	8910	8910	8910	15
356	20240822	144800	673931300	8910	8910	8910	8910	125
357	20240822	144700	672817550	8900	8900	8900	8900	10
358	20240822	144600	672728550	8900	8900	8900	8900	0
359	20240822	144500	672728550	8900	8900	8900	8900	86
360	20240822	144400	671963150	8900	8900	8900	8900	170
361	20240822	144300	670450150	8900	8900	8900	8900	1
362	20240822	144200	670441250	8880	8880	8880	8880	11
363	20240822	144100	670343570	8900	8900	8900	8900	4
364	20240822	144000	670307970	8900	8900	8900	8900	3
365	20240822	143900	670281270	8900	8900	8900	8900	69
366	20240822	143800	669667170	8900	8900	8900	8900	512
367	20240822	143700	665110370	8880	8880	8880	8880	11
368	20240822	143600	665012690	8880	8890	8890	8880	7
369	20240822	143500	664950480	8900	8900	8900	8900	1
370	20240822	143400	664941580	8890	8890	8890	8890	0
371	20240822	143300	664941580	8890	8890	8890	8890	87
372	20240822	143200	664168150	8880	8880	8880	8880	5
373	20240822	143100	664123750	8880	8880	8880	8880	0
374	20240822	143000	664123750	8880	8890	8890	8880	25
375	20240822	142900	663901550	8880	8880	8880	8880	96
376	20240822	142800	663049070	8880	8880	8880	8880	20
377	20240822	142700	662871470	8880	8880	8880	8880	394
378	20240822	142600	659372750	8880	8880	8880	8880	0
379	20240822	142500	659372750	8880	8880	8880	8880	0
380	20240822	142400	659372750	8880	8880	8880	8880	278
381	20240822	142300	656904110	8880	8870	8880	8870	24
382	20240822	142200	656691110	8880	8880	8880	8880	16
383	20240822	142100	656549030	8870	8870	8870	8870	71
384	20240822	142000	655919260	8870	8870	8870	8870	0
385	20240822	141900	655919260	8870	8870	8870	8870	22
386	20240822	141800	655724120	8870	8880	8880	8870	134
387	20240822	141700	654535280	8870	8870	8870	8870	60
388	20240822	141600	654003080	8870	8870	8870	8870	1
389	20240822	141500	653994210	8880	8880	8880	8880	1
390	20240822	141400	653985330	8870	8880	8880	8870	43
391	20240822	141300	653603500	8880	8880	8880	8880	203
392	20240822	141200	651800860	8890	8890	8890	8890	1
393	20240822	141100	651791970	8890	8890	8890	8890	34
394	20240822	141000	651489710	8890	8890	8890	8890	0
395	20240822	140900	651489710	8890	8890	8890	8890	1
396	20240822	140800	651480820	8880	8880	8880	8880	0
397	20240822	140700	651480820	8880	8880	8880	8880	2
398	20240822	140600	651463060	8880	8880	8880	8880	0
399	20240822	140500	651463060	8880	8890	8890	8880	74
400	20240822	140400	650805910	8880	8880	8880	8880	0
401	20240822	140300	650805910	8880	8870	8880	8870	332
402	20240822	140200	647858560	8870	8870	8870	8870	290
403	20240822	140100	645286260	8880	8880	8880	8880	2
404	20240822	140000	645268500	8870	8870	8870	8870	39
405	20240822	135900	644922570	8870	8870	8880	8870	379
406	20240822	135800	641560830	8880	8890	8900	8880	676
407	20240822	135700	635557750	8890	8880	8890	8880	63
408	20240822	135600	634997980	8890	8890	8890	8890	1
409	20240822	135500	634989090	8900	8880	8900	8880	53
410	20240822	135400	634518050	8880	8880	8880	8880	30
411	20240822	135300	634251650	8880	8880	8880	8880	50
412	20240822	135200	633807650	8880	8880	8880	8880	15
413	20240822	135100	633674450	8890	8900	8900	8890	5
414	20240822	135000	633629960	8900	8890	8900	8890	64
415	20240822	134900	633060930	8900	8890	8900	8890	36
416	20240822	134800	632740840	8890	8890	8900	8890	47
417	20240822	134700	632322960	8890	8890	8890	8890	15
418	20240822	134600	632189610	8900	8900	8900	8900	1
419	20240822	134500	632180710	8910	8890	8920	8890	57
420	20240822	134400	631673810	8890	8900	8910	8890	752
421	20240822	134300	624982340	8900	8890	8900	8890	42
422	20240822	134200	624608690	8890	8890	8890	8890	24
423	20240822	134100	624395330	8900	8900	8900	8900	17
424	20240822	134000	624244030	8900	8900	8900	8900	1
425	20240822	133900	624235130	8900	8890	8900	8890	187
426	20240822	133800	622570970	8880	8900	8900	8880	474
427	20240822	133700	618353780	8920	8920	8920	8920	6
428	20240822	133600	618300260	8920	8910	8930	8910	560
429	20240822	133500	613309830	8900	8900	8910	8900	24
430	20240822	133400	613096210	8910	8900	8910	8900	29
431	20240822	133300	612837990	8900	8900	8900	8900	39
432	20240822	133200	612490890	8900	8900	8900	8900	18
433	20240822	133100	612330690	8900	8900	8910	8900	28
434	20240822	133000	612081470	8910	8890	8910	8890	46
435	20240822	132900	611672250	8910	8900	8910	8900	30
436	20240822	132800	611405190	8890	8890	8890	8890	0
437	20240822	132700	611405190	8890	8900	8900	8890	15
438	20240822	132600	611271700	8890	8910	8920	8890	46
439	20240822	132500	610862140	8910	8910	8910	8910	1
440	20240822	132400	610853230	8920	8920	8920	8920	0
441	20240822	132300	610853230	8920	8910	8920	8910	64
442	20240822	132200	610282530	8910	8900	8910	8900	40
443	20240822	132100	609926270	8900	8890	8900	8890	89
444	20240822	132000	609134700	8880	8880	8880	8880	82
445	20240822	131900	608406540	8880	8890	8890	8880	351
446	20240822	131800	605287010	8910	8910	8910	8910	0
447	20240822	131700	605287010	8910	8910	8910	8910	1
448	20240822	131600	605278100	8910	8890	8910	8890	15
449	20240822	131500	605144730	8910	8900	8910	8900	262
450	20240822	131400	602812920	8900	8900	8900	8900	6
451	20240822	131300	602759520	8890	8890	8890	8890	7
452	20240822	131200	602697290	8890	8890	8890	8890	55
453	20240822	131100	602208340	8890	8890	8890	8890	0
454	20240822	131000	602208340	8890	8890	8890	8880	550
455	20240822	130900	597322900	8880	8880	8880	8880	43
456	20240822	130800	596941060	8880	8880	8880	8880	178
457	20240822	130700	595360420	8870	8880	8880	8870	31
458	20240822	130600	595085440	8870	8880	8880	8870	48
459	20240822	130500	594659670	8880	8880	8880	8880	3
460	20240822	130400	594633030	8870	8870	8870	8870	5
461	20240822	130300	594588680	8880	8870	8880	8870	464
462	20240822	130200	590471530	8860	8860	8860	8860	0
463	20240822	130100	590471530	8860	8860	8860	8860	7
464	20240822	130000	590409510	8860	8860	8860	8860	28
465	20240822	125900	590161430	8860	8870	8870	8860	323
466	20240822	125800	587299580	8870	8860	8870	8860	86
467	20240822	125700	586537100	8860	8870	8870	8860	344
468	20240822	125600	583489090	8870	8860	8870	8860	9
469	20240822	125500	583409340	8870	8870	8870	8870	0
470	20240822	125400	583409340	8870	8860	8870	8860	136
471	20240822	125300	582204360	8880	8880	8880	8880	0
472	20240822	125200	582204360	8880	8860	8880	8860	34
473	20240822	125100	581903100	8870	8880	8880	8870	110
474	20240822	125000	580926900	8880	8880	8880	8880	12
475	20240822	124900	580820340	8870	8870	8870	8870	0
476	20240822	124800	580820340	8870	8870	8870	8870	31
477	20240822	124700	580545370	8880	8880	8880	8880	0
478	20240822	124600	580545370	8880	8880	8880	8880	0
479	20240822	124500	580545370	8880	8870	8880	8870	755
480	20240822	124400	573844080	8870	8870	8870	8870	0
481	20240822	124300	573844080	8870	8870	8870	8870	161
482	20240822	124200	572416010	8870	8870	8880	8870	266
483	20240822	124100	570056310	8880	8880	8880	8880	100
484	20240822	124000	569168310	8880	8880	8880	8880	4
485	20240822	123900	569132790	8880	8880	8880	8880	5
486	20240822	123800	569088390	8890	8890	8890	8890	10
487	20240822	123700	568999490	8880	8880	8880	8880	7
488	20240822	123600	568937330	8880	8880	8880	8880	25
489	20240822	123500	568715330	8880	8880	8880	8880	0
490	20240822	123400	568715330	8880	8880	8880	8880	40
491	20240822	123300	568360130	8890	8890	8890	8890	32
492	20240822	123200	568075650	8890	8890	8890	8890	0
493	20240822	123100	568075650	8890	8890	8890	8890	0
494	20240822	123000	568075650	8890	8890	8890	8890	27
495	20240822	122900	567835620	8890	8890	8890	8890	0
496	20240822	122800	567835620	8890	8890	8890	8890	0
497	20240822	122700	567835620	8890	8890	8890	8890	33
498	20240822	122600	567542250	8890	8890	8890	8890	0
499	20240822	122500	567542250	8890	8890	8890	8890	0
500	20240822	122400	567542250	8890	8890	8890	8880	147
501	20240822	122300	566235660	8890	8890	8890	8890	0
502	20240822	122200	566235660	8890	8890	8890	8890	50
503	20240822	122100	565791160	8890	8890	8890	8880	85
504	20240822	122000	565035760	8890	8890	8890	8890	746
505	20240822	121900	558403820	8890	8890	8890	8890	20
506	20240822	121800	558226020	8890	8900	8900	8890	168
507	20240822	121700	556732390	8890	8900	8900	8890	726
508	20240822	121600	550271040	8910	8910	8910	8910	31
509	20240822	121500	549994830	8910	8920	8920	8910	34
510	20240822	121400	549691880	8920	8910	8920	8910	72
511	20240822	121300	549050350	8910	8900	8910	8900	344
512	20240822	121200	545985690	8900	8890	8910	8890	197
513	20240822	121100	544233020	8890	8860	8890	8860	797
514	20240822	121000	537158310	8870	8870	8870	8870	128
515	20240822	120900	536022950	8870	8880	8880	8870	29
516	20240822	120800	535765710	8880	8880	8880	8880	133
517	20240822	120700	534584670	8880	8880	8880	8880	6
518	20240822	120600	534531390	8880	8880	8880	8880	22
519	20240822	120500	534336030	8890	8890	8890	8890	1
520	20240822	120400	534327140	8880	8880	8880	8880	10
521	20240822	120300	534238340	8880	8890	8890	8880	38
522	20240822	120200	533900790	8890	8880	8890	8880	156
523	20240822	120100	532515500	8870	8870	8870	8870	437
524	20240822	120000	528639310	8870	8870	8870	8870	323
525	20240822	115900	525774300	8870	8880	8880	8870	554
526	20240822	115800	520859560	8880	8880	8880	8880	43
527	20240822	115700	520477720	8890	8880	8890	8880	7
528	20240822	115600	520415540	8880	8890	8890	8880	40
529	20240822	115500	520060330	8880	8880	8880	8880	1
530	20240822	115400	520051450	8900	8900	8900	8900	101
531	20240822	115300	519152550	8900	8900	8900	8900	10
532	20240822	115200	519063550	8890	8860	8890	8860	576
533	20240822	115100	513947240	8860	8860	8860	8860	0
534	20240822	115000	513947240	8860	8860	8860	8860	0
535	20240822	114900	513947240	8860	8870	8870	8860	54
536	20240822	114800	513468500	8870	8870	8870	8870	61
537	20240822	114700	512927430	8870	8870	8870	8870	5
538	20240822	114600	512883080	8870	8870	8870	8870	79
539	20240822	114500	512182350	8880	8880	8880	8880	0
540	20240822	114400	512182350	8880	8880	8880	8880	0
541	20240822	114300	512182350	8880	8880	8880	8880	30
542	20240822	114200	511915950	8880	8870	8880	8870	188
543	20240822	114100	510247790	8860	8860	8860	8860	237
544	20240822	114000	508147970	8860	8860	8860	8860	144
545	20240822	113900	506872130	8870	8870	8870	8870	105
546	20240822	113800	505940780	8870	8870	8870	8870	0
547	20240822	113700	505940780	8870	8870	8870	8860	533
548	20240822	113600	501213290	8870	8870	8870	8870	57
549	20240822	113500	500707700	8870	8860	8870	8860	246
550	20240822	113400	498526330	8850	8850	8850	8850	0
551	20240822	113300	498526330	8850	8850	8850	8850	50
552	20240822	113200	498083830	8850	8860	8860	8850	87
553	20240822	113100	497313050	8870	8870	8870	8870	3
554	20240822	113000	497286440	8850	8890	8890	8850	147
555	20240822	112900	495984050	8890	8850	8890	8850	278
556	20240822	112800	493523670	8880	8870	8890	8860	307
557	20240822	112700	490799760	8880	8880	8880	8880	0
558	20240822	112600	490799760	8880	8880	8880	8880	100
559	20240822	112500	489911760	8880	8850	8880	8850	139
560	20240822	112400	488678360	8850	8870	8870	8850	950
561	20240822	112300	480269020	8870	8860	8870	8860	60
562	20240822	112200	479737370	8860	8860	8910	8860	971
563	20240822	112100	471126800	8860	8860	8860	8850	1364
564	20240822	112000	459050900	8860	8870	8870	8860	851
565	20240822	111900	451503840	8870	8890	8890	8870	2396
566	20240822	111800	430237020	8890	8900	8900	8890	3334
567	20240822	111700	400570280	8900	8920	8920	8900	1589
568	20240822	111600	386413310	8930	8930	8930	8920	27
569	20240822	111500	386172450	8920	8920	8920	8920	32
570	20240822	111400	385887010	8920	8920	8920	8920	609
571	20240822	111300	380454730	8920	8920	8930	8920	315
572	20240822	111200	377644010	8920	8920	8920	8920	378
573	20240822	111100	374272250	8930	8940	8940	8930	2786
574	20240822	111000	349374420	8940	8940	8940	8940	26
575	20240822	110900	349141980	8940	8940	8940	8940	1
576	20240822	110800	349133040	8950	8950	8950	8950	2
577	20240822	110700	349115140	8960	8960	8960	8960	13
578	20240822	110600	348998660	8950	8940	8950	8940	36
579	20240822	110500	348676480	8950	8950	8950	8950	0
580	20240822	110400	348676480	8950	8940	8950	8940	152
581	20240822	110300	347316370	8950	8950	8950	8950	10
582	20240822	110200	347226870	8950	8940	8950	8940	9
583	20240822	110100	347146330	8940	8950	8950	8940	49
584	20240822	110000	346707990	8940	8940	8940	8940	50
585	20240822	105900	346260990	8940	8950	8950	8940	11
586	20240822	105800	346162550	8950	8950	8950	8950	14
587	20240822	105700	346037250	8950	8950	8950	8950	0
588	20240822	105600	346037250	8950	8960	8960	8950	574
589	20240822	105500	340899670	8950	8960	8960	8950	450
590	20240822	105400	336871930	8970	8970	8970	8970	1
591	20240822	105300	336862960	8960	8960	8960	8960	0
592	20240822	105200	336862960	8960	8960	8960	8960	28
593	20240822	105100	336612080	8970	8970	8970	8970	50
594	20240822	105000	336163580	8970	8970	8970	8970	0
595	20240822	104900	336163580	8970	8970	8970	8970	66
596	20240822	104800	335571560	8970	8970	8970	8970	73
597	20240822	104700	334916750	8970	8960	8970	8960	3
598	20240822	104600	334889860	8990	8990	8990	8990	0
599	20240822	104500	334889860	8990	8970	8990	8970	215
600	20240822	104400	332957950	8970	8960	8970	8950	305
601	20240822	104300	330224970	8960	8960	8960	8960	3
602	20240822	104200	330198090	8980	8960	8980	8960	36
603	20240822	104100	329874930	8960	8980	8980	8960	172
604	20240822	104000	328333610	8980	8960	8990	8950	98
605	20240822	103900	327455540	8990	8970	8990	8970	141
606	20240822	103800	326190160	9000	9000	9000	9000	2
607	20240822	103700	326172160	8990	8960	8990	8960	300
608	20240822	103600	323481160	8960	8950	8960	8950	529
609	20240822	103500	318743320	8950	8950	8950	8940	105
610	20240822	103400	317803690	8940	8940	8940	8940	1
611	20240822	103300	317794750	8960	8960	8960	8960	371
612	20240822	103200	314470590	9000	9000	9000	9000	1
613	20240822	103100	314461590	9010	9000	9010	8960	4
614	20240822	103000	314425660	9030	9030	9030	9030	0
615	20240822	102900	314425660	9030	8930	9030	8930	529
616	20240822	102800	309682190	8930	8940	8940	8930	30
617	20240822	102700	309414260	8930	8940	8940	8930	321
618	20240822	102600	306545640	8940	8940	8940	8940	50
619	20240822	102500	306098640	8940	8940	8940	8940	9
620	20240822	102400	306018180	8930	8930	8930	8930	14
621	20240822	102300	305893160	8950	8950	8950	8940	152
622	20240822	102200	304533780	8960	8960	8960	8960	18
623	20240822	102100	304372500	8960	8970	8970	8960	699
624	20240822	102000	298107740	9000	9000	9000	9000	82
625	20240822	101900	297369740	9000	9000	9000	8990	544
626	20240822	101800	292473980	9000	9000	9000	9000	1
627	20240822	101700	292464980	9000	9000	9000	9000	3
628	20240822	101600	292437980	9030	9030	9030	9030	0
629	20240822	101500	292437980	9030	9040	9040	9030	3
630	20240822	101400	292410870	9040	8960	9040	8960	502
631	20240822	101300	287896180	8950	8960	8960	8950	26
632	20240822	101200	287663470	8950	8950	8950	8950	0
633	20240822	101100	287663470	8950	8950	8950	8950	0
634	20240822	101000	287663470	8950	8950	8950	8950	27
635	20240822	100900	287421820	8950	8950	8950	8950	0
636	20240822	100800	287421820	8950	8950	8950	8950	140
637	20240822	100700	286168820	8960	8960	8960	8960	4
638	20240822	100600	286132980	8960	8970	8970	8960	2
639	20240822	100500	286115050	8970	8970	8970	8970	25
640	20240822	100400	285890800	8950	8980	8980	8950	89
641	20240822	100300	285093530	8990	8990	8990	8990	0
642	20240822	100200	285093530	8990	8990	8990	8990	27
643	20240822	100100	284850800	8980	8980	8980	8980	142
644	20240822	100000	283575640	8980	8980	8980	8980	2
645	20240822	095900	283557680	8930	8930	8940	8930	133
646	20240822	095800	282369340	8980	8940	8980	8930	2029
647	20240822	095700	264239290	8940	8940	8950	8940	9
648	20240822	095600	264158820	8950	8950	8960	8950	952
649	20240822	095500	255638180	8960	8950	8960	8950	178
650	20240822	095400	254044080	8960	8960	8960	8960	46
651	20240822	095300	253631920	8950	8950	8950	8950	82
652	20240822	095200	252898020	8950	8950	8960	8940	306
653	20240822	095100	250161510	8950	8940	8950	8940	27
654	20240822	095000	249920120	8940	8970	8970	8940	577
655	20240822	094900	244757300	8980	8950	8980	8950	729
656	20240822	094800	238220090	8950	8950	8950	8940	52
657	20240822	094700	237755070	8950	8960	8960	8950	184
658	20240822	094600	236107210	8980	8950	8980	8950	141
659	20240822	094500	234845230	8950	8950	8950	8950	16
660	20240822	094400	234702030	8950	8950	8950	8940	156
661	20240822	094300	233306560	8950	8950	8950	8930	26
662	20240822	094200	233073880	8950	8940	8950	8930	83
663	20240822	094100	232331740	8940	8980	8980	8940	682
664	20240822	094000	226229590	8990	8960	8990	8960	592
665	20240822	093900	220910900	8950	8950	8950	8950	0
666	20240822	093800	220910900	8950	8960	8960	8950	87
667	20240822	093700	220132200	8960	8960	8960	8960	0
668	20240822	093600	220132200	8960	8960	8960	8960	28
669	20240822	093500	219881320	8960	8950	8960	8950	122
670	20240822	093400	218788800	8940	8930	8940	8930	291
671	20240822	093300	216187270	8930	9000	9000	8930	2172
672	20240822	093200	196747810	9000	9000	9000	8980	475
673	20240822	093100	192479650	9000	9000	9000	9000	8
674	20240822	093000	192407650	9000	9000	9000	9000	381
675	20240822	092900	188978650	9000	9010	9010	8990	494
676	20240822	092800	184532650	9010	9020	9020	9000	3290
677	20240822	092700	154907360	9030	9020	9030	9020	161
678	20240822	092600	153454810	9060	9020	9060	9020	347
679	20240822	092500	150314470	9020	9120	9120	9010	1204
680	20240822	092400	139457880	9140	9040	9140	9040	873
681	20240822	092300	131502270	9040	9020	9040	9020	694
682	20240822	092200	125235080	9030	9040	9040	9030	721
683	20240822	092100	118724250	9040	9040	9040	9040	17
684	20240822	092000	118570570	9030	9030	9030	9030	64
685	20240822	091900	117992650	9040	9050	9050	9040	567
686	20240822	091800	112864350	9060	9080	9080	9050	476
687	20240822	091700	108551490	9080	9100	9100	9080	366
688	20240822	091600	105227470	9120	9120	9120	9100	211
689	20240822	091500	103305380	9120	9120	9120	9120	1
690	20240822	091400	103296260	9110	9080	9110	9080	203
691	20240822	091300	101447080	9120	9110	9120	9090	974
692	20240822	091200	92581250	9090	9100	9100	9080	323
693	20240822	091100	89647190	9100	9120	9120	9100	190
694	20240822	091000	87916190	9120	9120	9120	9120	59
695	20240822	090900	87378110	9120	9090	9120	9090	387
696	20240822	090800	83859020	9100	9110	9110	9100	471
697	20240822	090700	79572310	9150	9140	9160	9110	473
698	20240822	090600	75243130	9140	9110	9170	9110	4023
699	20240822	090500	38568650	9110	9130	9140	9070	1826
700	20240822	090400	21938020	9120	9100	9120	9100	644
701	20240822	090300	16070480	9090	9080	9090	9080	165
702	20240822	090200	14571840	9010	9030	9030	9010	495
703	20240822	090100	10105530	9030	9030	9030	9030	211
704	20240822	090000	8200200	9050	9100	9100	9040	904