KissMeData/029460/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191000	921698880	20050	20050	20050	20050	529
3	20240822	190900	921698880	20050	20050	20050	20050	0
4	20240822	190800	921698880	20050	20050	20050	20050	0
5	20240822	190700	921698880	20050	20050	20050	20050	0
6	20240822	190600	921698880	20050	20050	20050	20050	0
7	20240822	190500	921698880	20050	20050	20050	20050	0
8	20240822	190400	921698880	20050	20050	20050	20050	0
9	20240822	190300	921698880	20050	20050	20050	20050	0
10	20240822	190200	921698880	20050	20050	20050	20050	0
11	20240822	190100	921698880	20050	20050	20050	20050	0
12	20240822	190000	921698880	20050	20050	20050	20050	0
13	20240822	185900	921698880	20050	20050	20050	20050	0
14	20240822	185800	921698880	20050	20050	20050	20050	0
15	20240822	185700	921698880	20050	20050	20050	20050	0
16	20240822	185600	921698880	20050	20050	20050	20050	0
17	20240822	185500	921698880	20050	20050	20050	20050	0
18	20240822	185400	921698880	20050	20050	20050	20050	0
19	20240822	185300	921698880	20050	20050	20050	20050	0
20	20240822	185200	921698880	20050	20050	20050	20050	0
21	20240822	185100	921698880	20050	20050	20050	20050	0
22	20240822	185000	921698880	20050	20050	20050	20050	0
23	20240822	184900	921698880	20050	20050	20050	20050	0
24	20240822	184800	921698880	20050	20050	20050	20050	0
25	20240822	184700	921698880	20050	20050	20050	20050	0
26	20240822	184600	921698880	20050	20050	20050	20050	0
27	20240822	184500	921698880	20050	20050	20050	20050	0
28	20240822	184400	921698880	20050	20050	20050	20050	0
29	20240822	184300	921698880	20050	20050	20050	20050	0
30	20240822	184200	921698880	20050	20050	20050	20050	0
31	20240822	184100	921698880	20050	20050	20050	20050	0
32	20240822	184000	921698880	20050	20050	20050	20050	529
33	20240822	183900	921698880	20050	20050	20050	20050	0
34	20240822	183800	921698880	20050	20050	20050	20050	0
35	20240822	183700	921698880	20050	20050	20050	20050	0
36	20240822	183600	921698880	20050	20050	20050	20050	0
37	20240822	183500	921698880	20050	20050	20050	20050	0
38	20240822	183400	921698880	20050	20050	20050	20050	0
39	20240822	183300	921698880	20050	20050	20050	20050	0
40	20240822	183200	921698880	20050	20050	20050	20050	0
41	20240822	183100	921698880	20050	20050	20050	20050	0
42	20240822	183000	921698880	20050	20050	20050	20050	0
43	20240822	182900	921698880	20050	20050	20050	20050	0
44	20240822	182800	921698880	20050	20050	20050	20050	0
45	20240822	182700	921698880	20050	20050	20050	20050	0
46	20240822	182600	921698880	20050	20050	20050	20050	0
47	20240822	182500	921698880	20050	20050	20050	20050	0
48	20240822	182400	921698880	20050	20050	20050	20050	0
49	20240822	182300	921698880	20050	20050	20050	20050	0
50	20240822	182200	921698880	20050	20050	20050	20050	0
51	20240822	182100	921698880	20050	20050	20050	20050	0
52	20240822	182000	921698880	20050	20050	20050	20050	0
53	20240822	181900	921698880	20050	20050	20050	20050	0
54	20240822	181800	921698880	20050	20050	20050	20050	0
55	20240822	181700	921698880	20050	20050	20050	20050	0
56	20240822	181600	921698880	20050	20050	20050	20050	0
57	20240822	181500	921698880	20050	20050	20050	20050	0
58	20240822	181400	921698880	20050	20050	20050	20050	0
59	20240822	181300	921698880	20050	20050	20050	20050	0
60	20240822	181200	921698880	20050	20050	20050	20050	0
61	20240822	181100	921698880	20050	20050	20050	20050	0
62	20240822	181000	921698880	20050	20050	20050	20050	529
63	20240822	180900	921698880	20050	20050	20050	20050	0
64	20240822	180800	921698880	20050	20050	20050	20050	0
65	20240822	180700	921698880	20050	20050	20050	20050	0
66	20240822	180600	921698880	20050	20050	20050	20050	0
67	20240822	180500	921698880	20050	20050	20050	20050	0
68	20240822	180400	921698880	20050	20050	20050	20050	0
69	20240822	180300	921698880	20050	20050	20050	20050	0
70	20240822	180200	921698880	20050	20050	20050	20050	0
71	20240822	180100	921698880	20050	20050	20050	20050	0
72	20240822	180000	921698880	20050	20050	20050	20050	0
73	20240822	175900	921698880	20050	20050	20050	20050	0
74	20240822	175800	921698880	20050	20050	20050	20050	0
75	20240822	175700	921698880	20050	20050	20050	20050	0
76	20240822	175600	921698880	20050	20050	20050	20050	0
77	20240822	175500	921698880	20050	20050	20050	20050	0
78	20240822	175400	921698880	20050	20050	20050	20050	0
79	20240822	175300	921698880	20050	20050	20050	20050	0
80	20240822	175200	921698880	20050	20050	20050	20050	0
81	20240822	175100	921698880	20050	20050	20050	20050	0
82	20240822	175000	921698880	20050	20050	20050	20050	0
83	20240822	174900	921698880	20050	20050	20050	20050	0
84	20240822	174800	921698880	20050	20050	20050	20050	0
85	20240822	174700	921698880	20050	20050	20050	20050	0
86	20240822	174600	921698880	20050	20050	20050	20050	0
87	20240822	174500	921698880	20050	20050	20050	20050	0
88	20240822	174400	921698880	20050	20050	20050	20050	0
89	20240822	174300	921698880	20050	20050	20050	20050	0
90	20240822	174200	921698880	20050	20050	20050	20050	0
91	20240822	174100	921698880	20050	20050	20050	20050	0
92	20240822	174000	921698880	20050	20050	20050	20050	529
93	20240822	173900	921698880	20050	20050	20050	20050	0
94	20240822	173800	921698880	20050	20050	20050	20050	0
95	20240822	173700	921698880	20050	20050	20050	20050	0
96	20240822	173600	921698880	20050	20050	20050	20050	0
97	20240822	173500	921698880	20050	20050	20050	20050	0
98	20240822	173400	921698880	20050	20050	20050	20050	0
99	20240822	173300	921698880	20050	20050	20050	20050	0
100	20240822	173200	921698880	20050	20050	20050	20050	0
101	20240822	173100	921698880	20050	20050	20050	20050	0
102	20240822	173000	921698880	20050	20050	20050	20050	0
103	20240822	172900	921698880	20050	20050	20050	20050	0
104	20240822	172800	921698880	20050	20050	20050	20050	0
105	20240822	172700	921698880	20050	20050	20050	20050	0
106	20240822	172600	921698880	20050	20050	20050	20050	0
107	20240822	172500	921698880	20050	20050	20050	20050	0
108	20240822	172400	921698880	20050	20050	20050	20050	0
109	20240822	172300	921698880	20050	20050	20050	20050	0
110	20240822	172200	921698880	20050	20050	20050	20050	0
111	20240822	172100	921698880	20050	20050	20050	20050	0
112	20240822	172000	921698880	20050	20050	20050	20050	0
113	20240822	171900	921698880	20050	20050	20050	20050	0
114	20240822	171800	921698880	20050	20050	20050	20050	0
115	20240822	171700	921698880	20050	20050	20050	20050	0
116	20240822	171600	921698880	20050	20050	20050	20050	0
117	20240822	171500	921698880	20050	20050	20050	20050	0
118	20240822	171400	921698880	20050	20050	20050	20050	0
119	20240822	171300	921698880	20050	20050	20050	20050	0
120	20240822	171200	921698880	20050	20050	20050	20050	0
121	20240822	171100	921698880	20050	20050	20050	20050	0
122	20240822	171000	921698880	20050	20050	20050	20050	529
123	20240822	170900	921698880	20050	20050	20050	20050	0
124	20240822	170800	921698880	20050	20050	20050	20050	0
125	20240822	170700	921698880	20050	20050	20050	20050	0
126	20240822	170600	921698880	20050	20050	20050	20050	0
127	20240822	170500	921698880	20050	20050	20050	20050	0
128	20240822	170400	921698880	20050	20050	20050	20050	0
129	20240822	170300	921698880	20050	20050	20050	20050	0
130	20240822	170200	921698880	20050	20050	20050	20050	0
131	20240822	170100	921698880	20050	20050	20050	20050	0
132	20240822	170000	921698880	20050	20050	20050	20050	0
133	20240822	165900	921698880	20050	20050	20050	20050	0
134	20240822	165800	921698880	20050	20050	20050	20050	0
135	20240822	165700	921698880	20050	20050	20050	20050	0
136	20240822	165600	921698880	20050	20050	20050	20050	0
137	20240822	165500	921698880	20050	20050	20050	20050	0
138	20240822	165400	921698880	20050	20050	20050	20050	0
139	20240822	165300	921698880	20050	20050	20050	20050	0
140	20240822	165200	921698880	20050	20050	20050	20050	0
141	20240822	165100	921698880	20050	20050	20050	20050	0
142	20240822	165000	921698880	20050	20050	20050	20050	0
143	20240822	164900	921698880	20050	20050	20050	20050	0
144	20240822	164800	921698880	20050	20050	20050	20050	0
145	20240822	164700	921698880	20050	20050	20050	20050	0
146	20240822	164600	921698880	20050	20050	20050	20050	0
147	20240822	164500	921698880	20050	20050	20050	20050	0
148	20240822	164400	921698880	20050	20050	20050	20050	0
149	20240822	164300	921698880	20050	20050	20050	20050	0
150	20240822	164200	921698880	20050	20050	20050	20050	0
151	20240822	164100	921698880	20050	20050	20050	20050	0
152	20240822	164000	921698880	20050	20050	20050	20050	529
153	20240822	163900	921698880	20050	20050	20050	20050	0
154	20240822	163800	921698880	20050	20050	20050	20050	0
155	20240822	163700	921698880	20050	20050	20050	20050	0
156	20240822	163600	921698880	20050	20050	20050	20050	0
157	20240822	163500	921698880	20050	20050	20050	20050	0
158	20240822	163400	921698880	20050	20050	20050	20050	0
159	20240822	163300	921698880	20050	20050	20050	20050	0
160	20240822	163200	921698880	20050	20050	20050	20050	0
161	20240822	163100	921698880	20050	20050	20050	20050	0
162	20240822	163000	921698880	20050	20050	20050	20050	0
163	20240822	162900	921698880	20050	20050	20050	20050	0
164	20240822	162800	921698880	20050	20050	20050	20050	0
165	20240822	162700	921698880	20050	20050	20050	20050	0
166	20240822	162600	921698880	20050	20050	20050	20050	0
167	20240822	162500	921698880	20050	20050	20050	20050	0
168	20240822	162400	921698880	20050	20050	20050	20050	0
169	20240822	162300	921698880	20050	20050	20050	20050	0
170	20240822	162200	921698880	20050	20050	20050	20050	0
171	20240822	162100	921698880	20050	20050	20050	20050	0
172	20240822	162000	921698880	20050	20050	20050	20050	0
173	20240822	161900	921698880	20050	20050	20050	20050	0
174	20240822	161800	921698880	20050	20050	20050	20050	0
175	20240822	161700	921698880	20050	20050	20050	20050	0
176	20240822	161600	921698880	20050	20050	20050	20050	0
177	20240822	161500	921698880	20050	20050	20050	20050	0
178	20240822	161400	921698880	20050	20050	20050	20050	0
179	20240822	161300	921698880	20050	20050	20050	20050	0
180	20240822	161200	921698880	20050	20050	20050	20050	0
181	20240822	161100	921698880	20050	20050	20050	20050	0
182	20240822	161000	921698880	20050	20050	20050	20050	529
183	20240822	160900	921698880	20050	20050	20050	20050	0
184	20240822	160800	921698880	20050	20050	20050	20050	0
185	20240822	160700	921698880	20050	20050	20050	20050	0
186	20240822	160600	921698880	20050	20050	20050	20050	0
187	20240822	160500	921698880	20050	20050	20050	20050	0
188	20240822	160400	921698880	20050	20050	20050	20050	0
189	20240822	160300	921698880	20050	20050	20050	20050	0
190	20240822	160200	921698880	20050	20050	20050	20050	0
191	20240822	160100	921698880	20050	20050	20050	20050	0
192	20240822	160000	921698880	20050	20050	20050	20050	0
193	20240822	155900	921698880	20050	20050	20050	20050	0
194	20240822	155800	921698880	20050	20050	20050	20050	0
195	20240822	155700	921698880	20050	20050	20050	20050	0
196	20240822	155600	921698880	20050	20050	20050	20050	0
197	20240822	155500	921698880	20050	20050	20050	20050	0
198	20240822	155400	921698880	20050	20050	20050	20050	0
199	20240822	155300	921698880	20050	20050	20050	20050	0
200	20240822	155200	921698880	20050	20050	20050	20050	0
201	20240822	155100	921698880	20050	20050	20050	20050	0
202	20240822	155000	921698880	20050	20050	20050	20050	0
203	20240822	154900	921698880	20050	20050	20050	20050	0
204	20240822	154800	921698880	20050	20050	20050	20050	0
205	20240822	154700	921698880	20050	20050	20050	20050	0
206	20240822	154600	921698880	20050	20050	20050	20050	0
207	20240822	154500	921698880	20050	20050	20050	20050	0
208	20240822	154400	921698880	20050	20050	20050	20050	0
209	20240822	154300	921698880	20050	20050	20050	20050	0
210	20240822	154200	921698880	20050	20050	20050	20050	0
211	20240822	154100	921698880	20050	20050	20050	20050	0
212	20240822	154000	921698880	20050	20050	20050	20050	529
213	20240822	153900	921698880	20050	20050	20050	20050	0
214	20240822	153800	921698880	20050	20050	20050	20050	0
215	20240822	153700	921698880	20050	20050	20050	20050	0
216	20240822	153600	921698880	20050	20050	20050	20050	0
217	20240822	153500	921698880	20050	20050	20050	20050	0
218	20240822	153400	921698880	20050	20050	20050	20050	0
219	20240822	153300	921698880	20050	20050	20050	20050	0
220	20240822	153200	921698880	20050	20050	20050	20050	0
221	20240822	153100	921698880	20050	20050	20050	20050	0
222	20240822	153000	921698880	20050	20050	20050	20050	529
223	20240822	152900	911092430	19980	19980	19980	19980	0
224	20240822	152800	911092430	19980	19980	19980	19980	0
225	20240822	152700	911092430	19980	19980	19980	19980	0
226	20240822	152600	911092430	19980	19980	19980	19980	0
227	20240822	152500	911092430	19980	19980	19980	19980	0
228	20240822	152400	911092430	19980	19980	19980	19980	0
229	20240822	152300	911092430	19980	19980	19980	19980	0
230	20240822	152200	911092430	19980	19980	19980	19980	0
231	20240822	152100	911092430	19980	19980	19980	19980	0
232	20240822	152000	911092430	19980	19980	19980	19980	0
233	20240822	151900	911092430	19980	19980	19980	19970	12
234	20240822	151800	910852680	19980	19950	19980	19950	110
235	20240822	151700	908657860	19950	19950	19950	19950	0
236	20240822	151600	908657860	19950	19950	19950	19950	4
237	20240822	151500	908578060	19950	19950	19950	19950	0
238	20240822	151400	908578060	19950	19950	19950	19950	0
239	20240822	151300	908578060	19950	19950	19950	19950	0
240	20240822	151200	908578060	19950	19950	19950	19950	0
241	20240822	151100	908578060	19950	19950	19950	19950	0
242	20240822	151000	908578060	19950	19950	19950	19950	0
243	20240822	150900	908578060	19950	19950	19950	19950	0
244	20240822	150800	908578060	19950	19950	19950	19950	0
245	20240822	150700	908578060	19950	19950	19950	19950	0
246	20240822	150600	908578060	19950	19950	19950	19950	0
247	20240822	150500	908578060	19950	19950	19950	19950	0
248	20240822	150400	908578060	19950	19950	19950	19950	0
249	20240822	150300	908578060	19950	19950	19950	19950	0
250	20240822	150200	908578060	19950	19950	19950	19950	0
251	20240822	150100	908578060	19950	19950	19950	19950	82
252	20240822	150000	906942160	19940	19940	19940	19940	0
253	20240822	145900	906942160	19940	19940	19940	19940	0
254	20240822	145800	906942160	19940	19940	19940	19940	0
255	20240822	145700	906942160	19940	19940	19940	19940	0
256	20240822	145600	906942160	19940	19940	19940	19940	0
257	20240822	145500	906942160	19940	19940	19940	19940	0
258	20240822	145400	906942160	19940	19940	19940	19940	0
259	20240822	145300	906942160	19940	19940	19940	19940	0
260	20240822	145200	906942160	19940	19930	19940	19930	247
261	20240822	145100	902017980	19930	19930	19930	19930	0
262	20240822	145000	902017980	19930	19930	19930	19930	0
263	20240822	144900	902017980	19930	19930	19930	19930	0
264	20240822	144800	902017980	19930	19930	19930	19930	0
265	20240822	144700	902017980	19930	19930	19930	19930	0
266	20240822	144600	902017980	19930	19930	19930	19930	275
267	20240822	144500	896537230	19920	19920	19920	19920	0
268	20240822	144400	896537230	19920	19920	19920	19910	155
269	20240822	144300	893449640	19920	19920	19920	19920	0
270	20240822	144200	893449640	19920	19920	19920	19920	19
271	20240822	144100	893071160	19910	19910	19910	19910	0
272	20240822	144000	893071160	19910	19910	19910	19910	0
273	20240822	143900	893071160	19910	19910	19910	19910	2
274	20240822	143800	893031340	19910	19920	19920	19910	2
275	20240822	143700	892991510	19910	19910	19910	19910	0
276	20240822	143600	892991510	19910	19910	19910	19910	164
277	20240822	143500	889726270	19910	19910	19910	19910	0
278	20240822	143400	889726270	19910	19910	19910	19910	0
279	20240822	143300	889726270	19910	19910	19910	19910	301
280	20240822	143200	883733360	19910	19910	19910	19910	0
281	20240822	143100	883733360	19910	19910	19910	19910	0
282	20240822	143000	883733360	19910	19910	19910	19910	318
283	20240822	142900	877401980	19910	19910	19910	19910	0
284	20240822	142800	877401980	19910	19910	19910	19910	1878
285	20240822	142700	840011000	19910	19910	19910	19910	0
286	20240822	142600	840011000	19910	19910	19910	19910	0
287	20240822	142500	840011000	19910	19910	19910	19910	0
288	20240822	142400	840011000	19910	19910	19910	19910	82
289	20240822	142300	838378380	19910	19910	19910	19910	0
290	20240822	142200	838378380	19910	19910	19910	19910	0
291	20240822	142100	838378380	19910	19910	19910	19910	929
292	20240822	142000	819881990	19910	19910	19910	19910	0
293	20240822	141900	819881990	19910	19900	19910	19900	42
294	20240822	141800	819045810	19880	19880	19880	19880	0
295	20240822	141700	819045810	19880	19880	19880	19880	0
296	20240822	141600	819045810	19880	19880	19880	19880	98
297	20240822	141500	817097570	19870	19870	19870	19870	0
298	20240822	141400	817097570	19870	19870	19870	19870	0
299	20240822	141300	817097570	19870	19870	19870	19870	0
300	20240822	141200	817097570	19870	19870	19870	19870	0
301	20240822	141100	817097570	19870	19870	19870	19870	0
302	20240822	141000	817097570	19870	19870	19870	19870	0
303	20240822	140900	817097570	19870	19870	19870	19870	1
304	20240822	140800	817077700	19880	19880	19880	19880	0
305	20240822	140700	817077700	19880	19880	19880	19880	3
306	20240822	140600	817018060	19860	19860	19860	19860	0
307	20240822	140500	817018060	19860	19860	19860	19860	0
308	20240822	140400	817018060	19860	19860	19860	19860	0
309	20240822	140300	817018060	19860	19860	19860	19860	0
310	20240822	140200	817018060	19860	19860	19860	19860	0
311	20240822	140100	817018060	19860	19860	19860	19860	0
312	20240822	140000	817018060	19860	19860	19860	19860	0
313	20240822	135900	817018060	19860	19860	19860	19860	0
314	20240822	135800	817018060	19860	19860	19860	19860	0
315	20240822	135700	817018060	19860	19860	19860	19860	272
316	20240822	135600	811616140	19860	19880	19880	19850	596
317	20240822	135500	799775960	19890	19900	19900	19890	1449
318	20240822	135400	770955330	19890	19890	19890	19890	0
319	20240822	135300	770955330	19890	19890	19890	19890	0
320	20240822	135200	770955330	19890	19890	19890	19890	0
321	20240822	135100	770955330	19890	19890	19890	19890	0
322	20240822	135000	770955330	19890	19890	19890	19890	0
323	20240822	134900	770955330	19890	19890	19890	19890	0
324	20240822	134800	770955330	19890	19890	19890	19890	0
325	20240822	134700	770955330	19890	19890	19890	19890	0
326	20240822	134600	770955330	19890	19890	19890	19890	0
327	20240822	134500	770955330	19890	19890	19890	19890	0
328	20240822	134400	770955330	19890	19890	19890	19890	0
329	20240822	134300	770955330	19890	19890	19890	19890	235
330	20240822	134200	766281180	19880	19880	19880	19880	71
331	20240822	134100	764869700	19880	19880	19880	19880	0
332	20240822	134000	764869700	19880	19880	19880	19880	0
333	20240822	133900	764869700	19880	19880	19880	19880	507
334	20240822	133800	754790540	19880	19880	19880	19880	10
335	20240822	133700	754591740	19870	19890	19890	19870	1327
336	20240822	133600	728208380	19900	19890	19900	19890	116
337	20240822	133500	725900560	19890	19890	19890	19890	0
338	20240822	133400	725900560	19890	19890	19890	19890	1
339	20240822	133300	725880670	19880	19880	19880	19880	51
340	20240822	133200	724866790	19880	19880	19880	19880	0
341	20240822	133100	724866790	19880	19880	19880	19880	1
342	20240822	133000	724846910	19870	19870	19870	19870	24
343	20240822	132900	724370030	19870	19870	19870	19870	60
344	20240822	132800	723177830	19870	19870	19870	19870	0
345	20240822	132700	723177830	19870	19880	19880	19870	442
346	20240822	132600	714395120	19880	19880	19880	19880	0
347	20240822	132500	714395120	19880	19880	19880	19880	0
348	20240822	132400	714395120	19880	19920	19920	19880	812
349	20240822	132300	698237560	19920	19920	19920	19920	0
350	20240822	132200	698237560	19920	19920	19920	19920	0
351	20240822	132100	698237560	19920	19930	19930	19920	267
352	20240822	132000	692916350	19930	19930	19930	19930	0
353	20240822	131900	692916350	19930	19930	19930	19930	200
354	20240822	131800	688930350	19930	19940	19940	19930	251
355	20240822	131700	683927620	19940	19950	19950	19940	725
356	20240822	131600	669471030	19950	19950	19950	19950	0
357	20240822	131500	669471030	19950	19950	19950	19950	0
358	20240822	131400	669471030	19950	19950	19950	19950	12
359	20240822	131300	669231630	19950	19950	19950	19950	0
360	20240822	131200	669231630	19950	19950	19950	19950	8
361	20240822	131100	669072030	19940	19940	19940	19940	0
362	20240822	131000	669072030	19940	19940	19940	19940	0
363	20240822	130900	669072030	19940	19930	19940	19930	256
364	20240822	130800	663969940	19930	19930	19930	19930	0
365	20240822	130700	663969940	19930	19930	19930	19930	1
366	20240822	130600	663950010	19930	19970	19970	19930	3496
367	20240822	130500	594251400	19980	19980	19980	19980	0
368	20240822	130400	594251400	19980	19980	19980	19980	0
369	20240822	130300	594251400	19980	19970	19980	19970	4
370	20240822	130200	594171510	19990	19950	19990	19950	626
371	20240822	130100	581670690	19940	19940	19940	19940	4
372	20240822	130000	581590930	19930	19930	19930	19930	4
373	20240822	125900	581511210	19930	19930	19930	19930	0
374	20240822	125800	581511210	19930	19930	19930	19930	0
375	20240822	125700	581511210	19930	19930	19930	19930	1
376	20240822	125600	581491280	19920	19920	19920	19920	10
377	20240822	125500	581292080	19920	19920	19920	19920	0
378	20240822	125400	581292080	19920	19920	19920	19920	161
379	20240822	125300	578084960	19910	19910	19910	19910	100
380	20240822	125200	576093960	19910	19910	19910	19910	50
381	20240822	125100	575098460	19910	19910	19910	19910	0
382	20240822	125000	575098460	19910	19910	19910	19910	0
383	20240822	124900	575098460	19910	19910	19910	19910	0
384	20240822	124800	575098460	19910	19910	19910	19910	0
385	20240822	124700	575098460	19910	19910	19910	19910	760
386	20240822	124600	559966860	19920	19920	19920	19920	1
387	20240822	124500	559946940	19910	19910	19910	19910	0
388	20240822	124400	559946940	19910	19910	19910	19910	0
389	20240822	124300	559946940	19910	19910	19910	19910	0
390	20240822	124200	559946940	19910	19910	19910	19910	51
391	20240822	124100	558931530	19910	19910	19910	19910	675
392	20240822	124000	545492280	19910	19910	19910	19910	0
393	20240822	123900	545492280	19910	19910	19910	19910	0
394	20240822	123800	545492280	19910	19910	19910	19910	0
395	20240822	123700	545492280	19910	19910	19910	19910	0
396	20240822	123600	545492280	19910	19910	19910	19910	0
397	20240822	123500	545492280	19910	19900	19910	19900	114
398	20240822	123400	543223200	19900	19900	19900	19900	5
399	20240822	123300	543123700	19900	19900	19900	19900	2
400	20240822	123200	543083900	19900	19910	19910	19900	970
401	20240822	123100	523775970	19910	19910	19910	19910	0
402	20240822	123000	523775970	19910	19910	19910	19910	0
403	20240822	122900	523775970	19910	19910	19910	19910	0
404	20240822	122800	523775970	19910	19910	19910	19910	0
405	20240822	122700	523775970	19910	19910	19910	19910	1321
406	20240822	122600	497474860	19910	19910	19910	19910	0
407	20240822	122500	497474860	19910	19910	19910	19910	0
408	20240822	122400	497474860	19910	19910	19910	19910	0
409	20240822	122300	497474860	19910	19910	19910	19910	0
410	20240822	122200	497474860	19910	19910	19910	19910	0
411	20240822	122100	497474860	19910	19910	19910	19910	150
412	20240822	122000	494488360	19910	19910	19910	19910	89
413	20240822	121900	492716370	19920	19920	19920	19920	1
414	20240822	121800	492696450	19910	19910	19910	19910	133
415	20240822	121700	490048420	19910	19910	19910	19910	200
416	20240822	121600	486066420	19910	19910	19910	19910	0
417	20240822	121500	486066420	19910	19910	19910	19910	94
418	20240822	121400	484194880	19910	19910	19910	19910	407
419	20240822	121300	476091510	19910	19910	19910	19910	0
420	20240822	121200	476091510	19910	19910	19910	19910	0
421	20240822	121100	476091510	19910	19910	19910	19910	0
422	20240822	121000	476091510	19910	19910	19910	19910	0
423	20240822	120900	476091510	19910	19910	19910	19910	0
424	20240822	120800	476091510	19910	19910	19910	19910	1
425	20240822	120700	476071600	19910	19920	19920	19910	21
426	20240822	120600	475653420	19930	19940	19950	19930	1133
427	20240822	120500	453061410	19940	19940	19940	19940	0
428	20240822	120400	453061410	19940	19940	19940	19940	0
429	20240822	120300	453061410	19940	19940	19940	19940	0
430	20240822	120200	453061410	19940	19940	19940	19940	0
431	20240822	120100	453061410	19940	19940	19940	19940	0
432	20240822	120000	453061410	19940	19940	19940	19940	0
433	20240822	115900	453061410	19940	19940	19940	19940	59
434	20240822	115800	451884950	19940	19940	19940	19940	0
435	20240822	115700	451884950	19940	19940	19940	19940	23
436	20240822	115600	451426330	19950	19950	19950	19950	0
437	20240822	115500	451426330	19950	19950	19950	19950	0
438	20240822	115400	451426330	19950	19940	19950	19940	442
439	20240822	115300	442612800	19950	19950	19950	19950	0
440	20240822	115200	442612800	19950	19950	19950	19950	0
441	20240822	115100	442612800	19950	19940	19950	19940	325
442	20240822	115000	436132290	19950	19950	19950	19950	0
443	20240822	114900	436132290	19950	19940	19950	19940	1591
444	20240822	114800	404407740	19940	19940	19940	19940	0
445	20240822	114700	404407740	19940	19940	19940	19940	0
446	20240822	114600	404407740	19940	19940	19940	19940	0
447	20240822	114500	404407740	19940	19940	19940	19940	0
448	20240822	114400	404407740	19940	19940	19940	19940	0
449	20240822	114300	404407740	19940	19940	19940	19940	0
450	20240822	114200	404407740	19940	19940	19940	19940	0
451	20240822	114100	404407740	19940	19940	19940	19940	0
452	20240822	114000	404407740	19940	19940	19940	19940	0
453	20240822	113900	404407740	19940	19940	19940	19940	270
454	20240822	113800	399023940	19940	19940	19940	19940	0
455	20240822	113700	399023940	19940	19940	19940	19940	0
456	20240822	113600	399023940	19940	19940	19940	19940	0
457	20240822	113500	399023940	19940	19940	19940	19940	0
458	20240822	113400	399023940	19940	19940	19940	19940	0
459	20240822	113300	399023940	19940	19930	19950	19930	3
460	20240822	113200	398964120	19920	19920	19920	19920	0
461	20240822	113100	398964120	19920	19920	19920	19920	5
462	20240822	113000	398864520	19950	19930	19950	19930	299
463	20240822	112900	392905430	19930	19940	19940	19930	151
464	20240822	112800	389894590	19940	19940	19940	19940	124
465	20240822	112700	387422030	19940	19940	19940	19940	236
466	20240822	112600	382716190	19940	19940	19940	19940	0
467	20240822	112500	382716190	19940	19940	19940	19940	15
468	20240822	112400	382417090	19960	19940	19960	19940	2
469	20240822	112300	382377190	19940	19950	19950	19940	913
470	20240822	112200	364171930	19960	19960	19960	19960	0
471	20240822	112100	364171930	19960	19960	19960	19960	1
472	20240822	112000	364151970	19960	19960	19960	19960	0
473	20240822	111900	364151970	19960	19960	19960	19960	0
474	20240822	111800	364151970	19960	19960	19960	19960	0
475	20240822	111700	364151970	19960	19960	19960	19960	0
476	20240822	111600	364151970	19960	19960	19960	19960	0
477	20240822	111500	364151970	19960	19960	19960	19960	0
478	20240822	111400	364151970	19960	19960	19960	19960	0
479	20240822	111300	364151970	19960	19940	19960	19940	2
480	20240822	111200	364112070	19960	19940	19960	19940	370
481	20240822	111100	356734250	19960	19960	19960	19940	4668
482	20240822	111000	263638500	19970	19970	19970	19970	0
483	20240822	110900	263638500	19970	19970	19970	19970	0
484	20240822	110800	263638500	19970	19970	19970	19970	1
485	20240822	110700	263618530	19970	19970	19970	19970	0
486	20240822	110600	263618530	19970	19970	19970	19970	0
487	20240822	110500	263618530	19970	19970	19970	19970	0
488	20240822	110400	263618530	19970	19970	19970	19970	1
489	20240822	110300	263598560	19980	19980	19980	19980	0
490	20240822	110200	263598560	19980	19980	19980	19980	0
491	20240822	110100	263598560	19980	19980	19980	19980	0
492	20240822	110000	263598560	19980	19980	19980	19980	0
493	20240822	105900	263598560	19980	19980	19980	19980	0
494	20240822	105800	263598560	19980	19980	19980	19980	0
495	20240822	105700	263598560	19980	19970	19980	19970	2
496	20240822	105600	263558610	19980	19980	19980	19980	0
497	20240822	105500	263558610	19980	19970	19980	19970	4
498	20240822	105400	263478720	19980	19980	19980	19980	0
499	20240822	105300	263478720	19980	19970	19980	19970	2
500	20240822	105200	263438770	19980	19950	19980	19950	217
501	20240822	105100	259109590	19950	19950	19950	19950	0
502	20240822	105000	259109590	19950	19950	19950	19950	4
503	20240822	104900	259029790	19940	19940	19940	19940	3
504	20240822	104800	258969970	19930	19930	19930	19930	0
505	20240822	104700	258969970	19930	19930	19930	19930	6
506	20240822	104600	258850390	19930	19930	19930	19930	0
507	20240822	104500	258850390	19930	19930	19930	19930	29
508	20240822	104400	258272420	19930	19930	19930	19930	1
509	20240822	104300	258252490	19940	19940	19940	19940	285
510	20240822	104200	252569590	19940	19940	19940	19940	66
511	20240822	104100	251253550	19920	19920	19920	19920	102
512	20240822	104000	249221710	19920	19920	19920	19920	5
513	20240822	103900	249122110	19920	19920	19920	19920	202
514	20240822	103800	245098270	19920	19920	19920	19920	1
515	20240822	103700	245078350	19910	19910	19910	19910	0
516	20240822	103600	245078350	19910	19910	19910	19910	0
517	20240822	103500	245078350	19910	19900	19910	19900	307
518	20240822	103400	238969040	19900	19920	19920	19900	26
519	20240822	103300	238451480	19920	19980	19980	19920	4430
520	20240822	103200	150116860	19980	19980	19980	19980	0
521	20240822	103100	150116860	19980	19980	19980	19980	0
522	20240822	103000	150116860	19980	19980	19980	19980	0
523	20240822	102900	150116860	19980	19980	19980	19980	0
524	20240822	102800	150116860	19980	19980	19980	19980	0
525	20240822	102700	150116860	19980	19980	19980	19980	0
526	20240822	102600	150116860	19980	19980	19980	19980	0
527	20240822	102500	150116860	19980	19980	19980	19980	0
528	20240822	102400	150116860	19980	19980	19980	19980	0
529	20240822	102300	150116860	19980	19980	19980	19980	1
530	20240822	102200	150096880	19950	19950	19950	19950	8
531	20240822	102100	149937280	19950	19950	19950	19950	0
532	20240822	102000	149937280	19950	19950	19950	19950	8
533	20240822	101900	149777680	19940	19940	19940	19940	70
534	20240822	101800	148381880	19940	19940	19940	19940	10
535	20240822	101700	148182480	19940	19940	19940	19940	100
536	20240822	101600	146188480	19940	19940	19940	19940	0
537	20240822	101500	146188480	19940	19940	19940	19940	7
538	20240822	101400	146048900	19940	19940	19940	19940	290
539	20240822	101300	140266300	19940	19940	19940	19940	0
540	20240822	101200	140266300	19940	19940	19940	19940	20
541	20240822	101100	139867500	19950	19940	19950	19940	191
542	20240822	101000	136058930	19940	19940	19940	19940	0
543	20240822	100900	136058930	19940	19940	19940	19940	7
544	20240822	100800	135919350	19950	19950	19950	19950	2
545	20240822	100700	135879450	19950	19950	19950	19950	51
546	20240822	100600	134862000	19930	19930	19930	19930	6
547	20240822	100500	134742420	19940	19940	19940	19940	785
548	20240822	100400	119089520	19950	19950	19950	19950	0
549	20240822	100300	119089520	19950	19950	19950	19950	1
550	20240822	100200	119069570	19950	19950	19950	19950	0
551	20240822	100100	119069570	19950	19950	19950	19950	0
552	20240822	100000	119069570	19950	19950	19950	19950	0
553	20240822	095900	119069570	19950	19950	19950	19950	1
554	20240822	095800	119049620	19930	19930	19930	19930	0
555	20240822	095700	119049620	19930	19940	19940	19930	195
556	20240822	095600	115163260	19930	19950	19950	19930	1013
557	20240822	095500	94969020	19950	19950	19950	19950	0
558	20240822	095400	94969020	19950	19950	19950	19950	199
559	20240822	095300	90998970	19950	19950	19950	19950	0
560	20240822	095200	90998970	19950	19950	19950	19950	2
561	20240822	095100	90959070	19950	19950	19950	19950	1
562	20240822	095000	90939120	19940	19940	19980	19930	796
563	20240822	094900	75059470	19930	19930	19930	19930	0
564	20240822	094800	75059470	19930	19930	19930	19930	1
565	20240822	094700	75039540	19940	19950	19950	19940	371
566	20240822	094600	67641760	19960	19980	20000	19960	624
567	20240822	094500	55181450	19980	19980	19980	19980	0
568	20240822	094400	55181450	19980	19980	19980	19980	0
569	20240822	094300	55181450	19980	19980	19980	19980	1
570	20240822	094200	55161470	19980	19980	19980	19980	0
571	20240822	094100	55161470	19980	19980	19980	19980	0
572	20240822	094000	55161470	19980	19970	19980	19970	101
573	20240822	093900	53143510	19970	19970	19970	19970	5
574	20240822	093800	53043660	19970	19970	19970	19970	0
575	20240822	093700	53043660	19970	19970	19970	19970	0
576	20240822	093600	53043660	19970	19970	19980	19970	3
577	20240822	093500	52983740	19890	19890	19890	19890	40
578	20240822	093400	52188140	19890	19910	19910	19890	619
579	20240822	093300	39870180	19910	19940	19940	19910	41
580	20240822	093200	39053240	19950	19990	20000	19950	227
581	20240822	093100	34516800	20000	20050	20050	20000	271
582	20240822	093000	29096750	20050	20050	20050	20050	0
583	20240822	092900	29096750	20050	20050	20050	20050	0
584	20240822	092800	29096750	20050	20050	20050	20050	162
585	20240822	092700	25848650	20050	20050	20050	20050	0
586	20240822	092600	25848650	20050	20050	20050	20050	312
587	20240822	092500	19593050	20100	20100	20100	20100	0
588	20240822	092400	19593050	20100	20100	20100	20100	100
589	20240822	092300	17583050	20000	20050	20050	20000	251
590	20240822	092200	12552000	20050	20050	20050	20050	0
591	20240822	092100	12552000	20050	20050	20050	20050	0
592	20240822	092000	12552000	20050	20050	20050	20050	64
593	20240822	091900	11268800	20050	20050	20050	20050	0
594	20240822	091800	11268800	20050	20050	20050	20050	0
595	20240822	091700	11268800	20050	20050	20050	20050	80
596	20240822	091600	9664800	20100	20100	20100	20100	0
597	20240822	091500	9664800	20100	20100	20100	20100	0
598	20240822	091400	9664800	20100	20100	20100	20100	1
599	20240822	091300	9644700	20050	20050	20050	20050	15
600	20240822	091200	9343950	20050	20050	20050	20050	0
601	20240822	091100	9343950	20050	20050	20050	20050	0
602	20240822	091000	9343950	20050	20050	20050	20050	40
603	20240822	090900	8541950	20000	20050	20050	20000	67
604	20240822	090800	7198650	20100	20050	20100	20050	69
605	20240822	090700	5814700	20100	20100	20150	20100	8
606	20240822	090600	5653850	20100	20100	20100	20100	34
607	20240822	090500	4970450	20100	20100	20100	20100	1
608	20240822	090400	4950350	20050	20050	20050	20050	0
609	20240822	090300	4950350	20050	20050	20050	20050	51
610	20240822	090200	3927800	20050	20050	20050	20050	67
611	20240822	090100	2584450	20050	20050	20050	20050	1
612	20240822	090000	2564400	20100	20200	20200	20100	127