KissMeData/307750/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	210300	626900260	5040	5040	5040	5040	2667
3	20240822	210200	626900260	5040	5040	5040	5040	0
4	20240822	210100	626900260	5040	5040	5040	5040	0
5	20240822	210000	626900260	5040	5040	5040	5040	0
6	20240822	205900	626900260	5040	5040	5040	5040	0
7	20240822	205800	626900260	5040	5040	5040	5040	0
8	20240822	205700	626900260	5040	5040	5040	5040	0
9	20240822	205600	626900260	5040	5040	5040	5040	0
10	20240822	205500	626900260	5040	5040	5040	5040	0
11	20240822	205400	626900260	5040	5040	5040	5040	0
12	20240822	205300	626900260	5040	5040	5040	5040	0
13	20240822	205200	626900260	5040	5040	5040	5040	0
14	20240822	205100	626900260	5040	5040	5040	5040	0
15	20240822	205000	626900260	5040	5040	5040	5040	0
16	20240822	204900	626900260	5040	5040	5040	5040	0
17	20240822	204800	626900260	5040	5040	5040	5040	0
18	20240822	204700	626900260	5040	5040	5040	5040	0
19	20240822	204600	626900260	5040	5040	5040	5040	0
20	20240822	204500	626900260	5040	5040	5040	5040	0
21	20240822	204400	626900260	5040	5040	5040	5040	0
22	20240822	204300	626900260	5040	5040	5040	5040	0
23	20240822	204200	626900260	5040	5040	5040	5040	0
24	20240822	204100	626900260	5040	5040	5040	5040	0
25	20240822	204000	626900260	5040	5040	5040	5040	0
26	20240822	203900	626900260	5040	5040	5040	5040	0
27	20240822	203800	626900260	5040	5040	5040	5040	0
28	20240822	203700	626900260	5040	5040	5040	5040	0
29	20240822	203600	626900260	5040	5040	5040	5040	0
30	20240822	203500	626900260	5040	5040	5040	5040	0
31	20240822	203400	626900260	5040	5040	5040	5040	0
32	20240822	203300	626900260	5040	5040	5040	5040	2667
33	20240822	203200	626900260	5040	5040	5040	5040	0
34	20240822	203100	626900260	5040	5040	5040	5040	0
35	20240822	203000	626900260	5040	5040	5040	5040	0
36	20240822	202900	626900260	5040	5040	5040	5040	0
37	20240822	202800	626900260	5040	5040	5040	5040	0
38	20240822	202700	626900260	5040	5040	5040	5040	0
39	20240822	202600	626900260	5040	5040	5040	5040	0
40	20240822	202500	626900260	5040	5040	5040	5040	0
41	20240822	202400	626900260	5040	5040	5040	5040	0
42	20240822	202300	626900260	5040	5040	5040	5040	0
43	20240822	202200	626900260	5040	5040	5040	5040	0
44	20240822	202100	626900260	5040	5040	5040	5040	0
45	20240822	202000	626900260	5040	5040	5040	5040	0
46	20240822	201900	626900260	5040	5040	5040	5040	0
47	20240822	201800	626900260	5040	5040	5040	5040	0
48	20240822	201700	626900260	5040	5040	5040	5040	0
49	20240822	201600	626900260	5040	5040	5040	5040	0
50	20240822	201500	626900260	5040	5040	5040	5040	0
51	20240822	201400	626900260	5040	5040	5040	5040	0
52	20240822	201300	626900260	5040	5040	5040	5040	0
53	20240822	201200	626900260	5040	5040	5040	5040	0
54	20240822	201100	626900260	5040	5040	5040	5040	0
55	20240822	201000	626900260	5040	5040	5040	5040	0
56	20240822	200900	626900260	5040	5040	5040	5040	0
57	20240822	200800	626900260	5040	5040	5040	5040	0
58	20240822	200700	626900260	5040	5040	5040	5040	0
59	20240822	200600	626900260	5040	5040	5040	5040	0
60	20240822	200500	626900260	5040	5040	5040	5040	0
61	20240822	200400	626900260	5040	5040	5040	5040	0
62	20240822	200300	626900260	5040	5040	5040	5040	2667
63	20240822	200200	626900260	5040	5040	5040	5040	0
64	20240822	200100	626900260	5040	5040	5040	5040	0
65	20240822	200000	626900260	5040	5040	5040	5040	0
66	20240822	195900	626900260	5040	5040	5040	5040	0
67	20240822	195800	626900260	5040	5040	5040	5040	0
68	20240822	195700	626900260	5040	5040	5040	5040	0
69	20240822	195600	626900260	5040	5040	5040	5040	0
70	20240822	195500	626900260	5040	5040	5040	5040	0
71	20240822	195400	626900260	5040	5040	5040	5040	0
72	20240822	195300	626900260	5040	5040	5040	5040	0
73	20240822	195200	626900260	5040	5040	5040	5040	0
74	20240822	195100	626900260	5040	5040	5040	5040	0
75	20240822	195000	626900260	5040	5040	5040	5040	0
76	20240822	194900	626900260	5040	5040	5040	5040	0
77	20240822	194800	626900260	5040	5040	5040	5040	0
78	20240822	194700	626900260	5040	5040	5040	5040	0
79	20240822	194600	626900260	5040	5040	5040	5040	0
80	20240822	194500	626900260	5040	5040	5040	5040	0
81	20240822	194400	626900260	5040	5040	5040	5040	0
82	20240822	194300	626900260	5040	5040	5040	5040	0
83	20240822	194200	626900260	5040	5040	5040	5040	0
84	20240822	194100	626900260	5040	5040	5040	5040	0
85	20240822	194000	626900260	5040	5040	5040	5040	0
86	20240822	193900	626900260	5040	5040	5040	5040	0
87	20240822	193800	626900260	5040	5040	5040	5040	0
88	20240822	193700	626900260	5040	5040	5040	5040	0
89	20240822	193600	626900260	5040	5040	5040	5040	0
90	20240822	193500	626900260	5040	5040	5040	5040	0
91	20240822	193400	626900260	5040	5040	5040	5040	0
92	20240822	193300	626900260	5040	5040	5040	5040	2667
93	20240822	193200	626900260	5040	5040	5040	5040	0
94	20240822	193100	626900260	5040	5040	5040	5040	0
95	20240822	193000	626900260	5040	5040	5040	5040	0
96	20240822	192900	626900260	5040	5040	5040	5040	0
97	20240822	192800	626900260	5040	5040	5040	5040	0
98	20240822	192700	626900260	5040	5040	5040	5040	0
99	20240822	192600	626900260	5040	5040	5040	5040	0
100	20240822	192500	626900260	5040	5040	5040	5040	0
101	20240822	192400	626900260	5040	5040	5040	5040	0
102	20240822	192300	626900260	5040	5040	5040	5040	0
103	20240822	192200	626900260	5040	5040	5040	5040	0
104	20240822	192100	626900260	5040	5040	5040	5040	0
105	20240822	192000	626900260	5040	5040	5040	5040	0
106	20240822	191900	626900260	5040	5040	5040	5040	0
107	20240822	191800	626900260	5040	5040	5040	5040	0
108	20240822	191700	626900260	5040	5040	5040	5040	0
109	20240822	191600	626900260	5040	5040	5040	5040	0
110	20240822	191500	626900260	5040	5040	5040	5040	0
111	20240822	191400	626900260	5040	5040	5040	5040	0
112	20240822	191300	626900260	5040	5040	5040	5040	0
113	20240822	191200	626900260	5040	5040	5040	5040	0
114	20240822	191100	626900260	5040	5040	5040	5040	0
115	20240822	191000	626900260	5040	5040	5040	5040	0
116	20240822	190900	626900260	5040	5040	5040	5040	0
117	20240822	190800	626900260	5040	5040	5040	5040	0
118	20240822	190700	626900260	5040	5040	5040	5040	0
119	20240822	190600	626900260	5040	5040	5040	5040	0
120	20240822	190500	626900260	5040	5040	5040	5040	0
121	20240822	190400	626900260	5040	5040	5040	5040	0
122	20240822	190300	626900260	5040	5040	5040	5040	2667
123	20240822	190200	626900260	5040	5040	5040	5040	0
124	20240822	190100	626900260	5040	5040	5040	5040	0
125	20240822	190000	626900260	5040	5040	5040	5040	0
126	20240822	185900	626900260	5040	5040	5040	5040	0
127	20240822	185800	626900260	5040	5040	5040	5040	0
128	20240822	185700	626900260	5040	5040	5040	5040	0
129	20240822	185600	626900260	5040	5040	5040	5040	0
130	20240822	185500	626900260	5040	5040	5040	5040	0
131	20240822	185400	626900260	5040	5040	5040	5040	0
132	20240822	185300	626900260	5040	5040	5040	5040	0
133	20240822	185200	626900260	5040	5040	5040	5040	0
134	20240822	185100	626900260	5040	5040	5040	5040	0
135	20240822	185000	626900260	5040	5040	5040	5040	0
136	20240822	184900	626900260	5040	5040	5040	5040	0
137	20240822	184800	626900260	5040	5040	5040	5040	0
138	20240822	184700	626900260	5040	5040	5040	5040	0
139	20240822	184600	626900260	5040	5040	5040	5040	0
140	20240822	184500	626900260	5040	5040	5040	5040	0
141	20240822	184400	626900260	5040	5040	5040	5040	0
142	20240822	184300	626900260	5040	5040	5040	5040	0
143	20240822	184200	626900260	5040	5040	5040	5040	0
144	20240822	184100	626900260	5040	5040	5040	5040	0
145	20240822	184000	626900260	5040	5040	5040	5040	0
146	20240822	183900	626900260	5040	5040	5040	5040	0
147	20240822	183800	626900260	5040	5040	5040	5040	0
148	20240822	183700	626900260	5040	5040	5040	5040	0
149	20240822	183600	626900260	5040	5040	5040	5040	0
150	20240822	183500	626900260	5040	5040	5040	5040	0
151	20240822	183400	626900260	5040	5040	5040	5040	0
152	20240822	183300	626900260	5040	5040	5040	5040	2667
153	20240822	183200	626900260	5040	5040	5040	5040	0
154	20240822	183100	626900260	5040	5040	5040	5040	0
155	20240822	183000	626900260	5040	5040	5040	5040	0
156	20240822	182900	626900260	5040	5040	5040	5040	0
157	20240822	182800	626900260	5040	5040	5040	5040	0
158	20240822	182700	626900260	5040	5040	5040	5040	0
159	20240822	182600	626900260	5040	5040	5040	5040	0
160	20240822	182500	626900260	5040	5040	5040	5040	0
161	20240822	182400	626900260	5040	5040	5040	5040	0
162	20240822	182300	626900260	5040	5040	5040	5040	0
163	20240822	182200	626900260	5040	5040	5040	5040	0
164	20240822	182100	626900260	5040	5040	5040	5040	0
165	20240822	182000	626900260	5040	5040	5040	5040	0
166	20240822	181900	626900260	5040	5040	5040	5040	0
167	20240822	181800	626900260	5040	5040	5040	5040	0
168	20240822	181700	626900260	5040	5040	5040	5040	0
169	20240822	181600	626900260	5040	5040	5040	5040	0
170	20240822	181500	626900260	5040	5040	5040	5040	0
171	20240822	181400	626900260	5040	5040	5040	5040	0
172	20240822	181300	626900260	5040	5040	5040	5040	0
173	20240822	181200	626900260	5040	5040	5040	5040	0
174	20240822	181100	626900260	5040	5040	5040	5040	0
175	20240822	181000	626900260	5040	5040	5040	5040	0
176	20240822	180900	626900260	5040	5040	5040	5040	0
177	20240822	180800	626900260	5040	5040	5040	5040	0
178	20240822	180700	626900260	5040	5040	5040	5040	0
179	20240822	180600	626900260	5040	5040	5040	5040	0
180	20240822	180500	626900260	5040	5040	5040	5040	0
181	20240822	180400	626900260	5040	5040	5040	5040	0
182	20240822	180300	626900260	5040	5040	5040	5040	2667
183	20240822	180200	626900260	5040	5040	5040	5040	0
184	20240822	180100	626900260	5040	5040	5040	5040	0
185	20240822	180000	626900260	5040	5040	5040	5040	0
186	20240822	175900	626900260	5040	5040	5040	5040	0
187	20240822	175800	626900260	5040	5040	5040	5040	0
188	20240822	175700	626900260	5040	5040	5040	5040	0
189	20240822	175600	626900260	5040	5040	5040	5040	0
190	20240822	175500	626900260	5040	5040	5040	5040	0
191	20240822	175400	626900260	5040	5040	5040	5040	0
192	20240822	175300	626900260	5040	5040	5040	5040	0
193	20240822	175200	626900260	5040	5040	5040	5040	0
194	20240822	175100	626900260	5040	5040	5040	5040	0
195	20240822	175000	626900260	5040	5040	5040	5040	0
196	20240822	174900	626900260	5040	5040	5040	5040	0
197	20240822	174800	626900260	5040	5040	5040	5040	0
198	20240822	174700	626900260	5040	5040	5040	5040	0
199	20240822	174600	626900260	5040	5040	5040	5040	0
200	20240822	174500	626900260	5040	5040	5040	5040	0
201	20240822	174400	626900260	5040	5040	5040	5040	0
202	20240822	174300	626900260	5040	5040	5040	5040	0
203	20240822	174200	626900260	5040	5040	5040	5040	0
204	20240822	174100	626900260	5040	5040	5040	5040	0
205	20240822	174000	626900260	5040	5040	5040	5040	0
206	20240822	173900	626900260	5040	5040	5040	5040	0
207	20240822	173800	626900260	5040	5040	5040	5040	0
208	20240822	173700	626900260	5040	5040	5040	5040	0
209	20240822	173600	626900260	5040	5040	5040	5040	0
210	20240822	173500	626900260	5040	5040	5040	5040	0
211	20240822	173400	626900260	5040	5040	5040	5040	0
212	20240822	173300	626900260	5040	5040	5040	5040	2667
213	20240822	173200	626900260	5040	5040	5040	5040	0
214	20240822	173100	626900260	5040	5040	5040	5040	0
215	20240822	173000	626900260	5040	5040	5040	5040	0
216	20240822	172900	626900260	5040	5040	5040	5040	0
217	20240822	172800	626900260	5040	5040	5040	5040	0
218	20240822	172700	626900260	5040	5040	5040	5040	0
219	20240822	172600	626900260	5040	5040	5040	5040	0
220	20240822	172500	626900260	5040	5040	5040	5040	0
221	20240822	172400	626900260	5040	5040	5040	5040	0
222	20240822	172300	626900260	5040	5040	5040	5040	0
223	20240822	172200	626900260	5040	5040	5040	5040	0
224	20240822	172100	626900260	5040	5040	5040	5040	0
225	20240822	172000	626900260	5040	5040	5040	5040	0
226	20240822	171900	626900260	5040	5040	5040	5040	0
227	20240822	171800	626900260	5040	5040	5040	5040	0
228	20240822	171700	626900260	5040	5040	5040	5040	0
229	20240822	171600	626900260	5040	5040	5040	5040	0
230	20240822	171500	626900260	5040	5040	5040	5040	0
231	20240822	171400	626900260	5040	5040	5040	5040	0
232	20240822	171300	626900260	5040	5040	5040	5040	0
233	20240822	171200	626900260	5040	5040	5040	5040	0
234	20240822	171100	626900260	5040	5040	5040	5040	0
235	20240822	171000	626900260	5040	5040	5040	5040	0
236	20240822	170900	626900260	5040	5040	5040	5040	0
237	20240822	170800	626900260	5040	5040	5040	5040	0
238	20240822	170700	626900260	5040	5040	5040	5040	0
239	20240822	170600	626900260	5040	5040	5040	5040	0
240	20240822	170500	626900260	5040	5040	5040	5040	0
241	20240822	170400	626900260	5040	5040	5040	5040	0
242	20240822	170300	626900260	5040	5040	5040	5040	2667
243	20240822	170200	626900260	5040	5040	5040	5040	0
244	20240822	170100	626900260	5040	5040	5040	5040	0
245	20240822	170000	626900260	5040	5040	5040	5040	0
246	20240822	165900	626900260	5040	5040	5040	5040	0
247	20240822	165800	626900260	5040	5040	5040	5040	0
248	20240822	165700	626900260	5040	5040	5040	5040	0
249	20240822	165600	626900260	5040	5040	5040	5040	0
250	20240822	165500	626900260	5040	5040	5040	5040	0
251	20240822	165400	626900260	5040	5040	5040	5040	0
252	20240822	165300	626900260	5040	5040	5040	5040	0
253	20240822	165200	626900260	5040	5040	5040	5040	0
254	20240822	165100	626900260	5040	5040	5040	5040	0
255	20240822	165000	626900260	5040	5040	5040	5040	0
256	20240822	164900	626900260	5040	5040	5040	5040	0
257	20240822	164800	626900260	5040	5040	5040	5040	0
258	20240822	164700	626900260	5040	5040	5040	5040	0
259	20240822	164600	626900260	5040	5040	5040	5040	0
260	20240822	164500	626900260	5040	5040	5040	5040	0
261	20240822	164400	626900260	5040	5040	5040	5040	0
262	20240822	164300	626900260	5040	5040	5040	5040	0
263	20240822	164200	626900260	5040	5040	5040	5040	0
264	20240822	164100	626900260	5040	5040	5040	5040	0
265	20240822	164000	626900260	5040	5040	5040	5040	0
266	20240822	163900	626900260	5040	5040	5040	5040	0
267	20240822	163800	626900260	5040	5040	5040	5040	0
268	20240822	163700	626900260	5040	5040	5040	5040	0
269	20240822	163600	626900260	5040	5040	5040	5040	0
270	20240822	163500	626900260	5040	5040	5040	5040	0
271	20240822	163400	626900260	5040	5040	5040	5040	0
272	20240822	163300	626900260	5040	5040	5040	5040	2667
273	20240822	163200	626900260	5040	5040	5040	5040	0
274	20240822	163100	626900260	5040	5040	5040	5040	0
275	20240822	163000	626900260	5040	5040	5040	5040	0
276	20240822	162900	626900260	5040	5040	5040	5040	0
277	20240822	162800	626900260	5040	5040	5040	5040	0
278	20240822	162700	626900260	5040	5040	5040	5040	0
279	20240822	162600	626900260	5040	5040	5040	5040	0
280	20240822	162500	626900260	5040	5040	5040	5040	0
281	20240822	162400	626900260	5040	5040	5040	5040	0
282	20240822	162300	626900260	5040	5040	5040	5040	0
283	20240822	162200	626900260	5040	5040	5040	5040	0
284	20240822	162100	626900260	5040	5040	5040	5040	0
285	20240822	162000	626900260	5040	5040	5040	5040	0
286	20240822	161900	626900260	5040	5040	5040	5040	0
287	20240822	161800	626900260	5040	5040	5040	5040	0
288	20240822	161700	626900260	5040	5040	5040	5040	0
289	20240822	161600	626900260	5040	5040	5040	5040	0
290	20240822	161500	626900260	5040	5040	5040	5040	0
291	20240822	161400	626900260	5040	5040	5040	5040	0
292	20240822	161300	626900260	5040	5040	5040	5040	0
293	20240822	161200	626900260	5040	5040	5040	5040	0
294	20240822	161100	626900260	5040	5040	5040	5040	0
295	20240822	161000	626900260	5040	5040	5040	5040	0
296	20240822	160900	626900260	5040	5040	5040	5040	0
297	20240822	160800	626900260	5040	5040	5040	5040	0
298	20240822	160700	626900260	5040	5040	5040	5040	0
299	20240822	160600	626900260	5040	5040	5040	5040	0
300	20240822	160500	626900260	5040	5040	5040	5040	0
301	20240822	160400	626900260	5040	5040	5040	5040	0
302	20240822	160300	626900260	5040	5040	5040	5040	2667
303	20240822	160200	626900260	5040	5040	5040	5040	0
304	20240822	160100	626900260	5040	5040	5040	5040	0
305	20240822	160000	626900260	5040	5040	5040	5040	0
306	20240822	155900	626900260	5040	5040	5040	5040	0
307	20240822	155800	626900260	5040	5040	5040	5040	0
308	20240822	155700	626900260	5040	5040	5040	5040	0
309	20240822	155600	626900260	5040	5040	5040	5040	0
310	20240822	155500	626900260	5040	5040	5040	5040	0
311	20240822	155400	626900260	5040	5040	5040	5040	0
312	20240822	155300	626900260	5040	5040	5040	5040	0
313	20240822	155200	626900260	5040	5040	5040	5040	0
314	20240822	155100	626900260	5040	5040	5040	5040	0
315	20240822	155000	626900260	5040	5040	5040	5040	0
316	20240822	154900	626900260	5040	5040	5040	5040	0
317	20240822	154800	626900260	5040	5040	5040	5040	0
318	20240822	154700	626900260	5040	5040	5040	5040	0
319	20240822	154600	626900260	5040	5040	5040	5040	0
320	20240822	154500	626900260	5040	5040	5040	5040	0
321	20240822	154400	626900260	5040	5040	5040	5040	0
322	20240822	154300	626900260	5040	5040	5040	5040	0
323	20240822	154200	626900260	5040	5040	5040	5040	0
324	20240822	154100	626900260	5040	5040	5040	5040	0
325	20240822	154000	626900260	5040	5040	5040	5040	0
326	20240822	153900	626900260	5040	5040	5040	5040	0
327	20240822	153800	626900260	5040	5040	5040	5040	0
328	20240822	153700	626900260	5040	5040	5040	5040	0
329	20240822	153600	626900260	5040	5040	5040	5040	0
330	20240822	153500	626900260	5040	5040	5040	5040	0
331	20240822	153400	626900260	5040	5040	5040	5040	0
332	20240822	153300	626900260	5040	5040	5040	5040	2667
333	20240822	153200	626900260	5040	5040	5040	5040	0
334	20240822	153100	626900260	5040	5040	5040	5040	0
335	20240822	153000	626900260	5040	5040	5040	5040	2667
336	20240822	152900	613458580	5080	5080	5080	5080	0
337	20240822	152800	613458580	5080	5080	5080	5080	0
338	20240822	152700	613458580	5080	5080	5080	5080	0
339	20240822	152600	613458580	5080	5080	5080	5080	0
340	20240822	152500	613458580	5080	5080	5080	5080	0
341	20240822	152400	613458580	5080	5080	5080	5080	0
342	20240822	152300	613458580	5080	5080	5080	5080	0
343	20240822	152200	613458580	5080	5080	5080	5080	0
344	20240822	152100	613458580	5080	5080	5080	5080	0
345	20240822	152000	613458580	5080	5080	5080	5080	0
346	20240822	151900	613458580	5080	5040	5080	5040	456
347	20240822	151800	611160300	5040	5040	5040	5040	455
348	20240822	151700	608867100	5060	5060	5060	5060	2575
349	20240822	151600	595837600	5040	5040	5040	5040	0
350	20240822	151500	595837600	5040	5060	5060	5040	804
351	20240822	151400	591781340	5060	5060	5060	5060	19
352	20240822	151300	591685200	5070	5070	5070	5070	0
353	20240822	151200	591685200	5070	5060	5070	5060	501
354	20240822	151100	589150130	5060	5060	5060	5060	34
355	20240822	151000	588978090	5060	5060	5060	5060	0
356	20240822	150900	588978090	5060	5080	5080	5060	922
357	20240822	150800	584294350	5080	5070	5080	5070	379
358	20240822	150700	582372030	5070	5070	5070	5070	2
359	20240822	150600	582361890	5070	5060	5070	5040	503
360	20240822	150500	579823890	5070	5070	5070	5070	0
361	20240822	150400	579823890	5070	5070	5070	5070	170
362	20240822	150300	578961990	5070	5070	5070	5070	0
363	20240822	150200	578961990	5070	5080	5080	5070	46
364	20240822	150100	578728760	5070	5070	5070	5070	20
365	20240822	150000	578627360	5080	5080	5080	5080	0
366	20240822	145900	578627360	5080	5080	5080	5080	5
367	20240822	145800	578601960	5070	5070	5070	5070	4
368	20240822	145700	578581680	5070	5070	5070	5070	0
369	20240822	145600	578581680	5070	5070	5070	5070	30
370	20240822	145500	578429580	5070	5070	5070	5070	0
371	20240822	145400	578429580	5070	5070	5070	5070	0
372	20240822	145300	578429580	5070	5070	5070	5070	30
373	20240822	145200	578277480	5070	5070	5070	5070	135
374	20240822	145100	577593030	5070	5080	5080	5070	964
375	20240822	145000	572699910	5070	5070	5070	5070	0
376	20240822	144900	572699910	5070	5070	5070	5070	141
377	20240822	144800	571985040	5070	5070	5070	5070	937
378	20240822	144700	567234450	5070	5070	5070	5070	304
379	20240822	144600	565693170	5070	5070	5070	5070	30
380	20240822	144500	565541070	5090	5080	5090	5080	52
381	20240822	144400	565276410	5090	5080	5090	5080	50
382	20240822	144300	565021920	5090	5090	5090	5090	10
383	20240822	144200	564971020	5070	5070	5070	5070	0
384	20240822	144100	564971020	5070	5070	5070	5070	0
385	20240822	144000	564971020	5070	5070	5070	5070	0
386	20240822	143900	564971020	5070	5070	5070	5070	0
387	20240822	143800	564971020	5070	5070	5070	5070	1
388	20240822	143700	564965950	5070	5070	5070	5070	0
389	20240822	143600	564965950	5070	5070	5070	5070	0
390	20240822	143500	564965950	5070	5070	5070	5070	0
391	20240822	143400	564965950	5070	5070	5070	5070	0
392	20240822	143300	564965950	5070	5070	5070	5070	1
393	20240822	143200	564960880	5100	5100	5100	5100	0
394	20240822	143100	564960880	5100	5100	5100	5100	0
395	20240822	143000	564960880	5100	5100	5100	5100	0
396	20240822	142900	564960880	5100	5100	5100	5100	0
397	20240822	142800	564960880	5100	5100	5100	5100	0
398	20240822	142700	564960880	5100	5100	5100	5100	0
399	20240822	142600	564960880	5100	5100	5100	5100	0
400	20240822	142500	564960880	5100	5100	5100	5100	0
401	20240822	142400	564960880	5100	5090	5100	5090	100
402	20240822	142300	564450890	5100	5100	5100	5100	0
403	20240822	142200	564450890	5100	5090	5100	5090	2
404	20240822	142100	564440700	5100	5100	5100	5100	0
405	20240822	142000	564440700	5100	5100	5100	5100	0
406	20240822	141900	564440700	5100	5060	5100	5060	31
407	20240822	141800	564283800	5100	5090	5100	5090	137
408	20240822	141700	563585110	5100	5100	5100	5100	0
409	20240822	141600	563585110	5100	5100	5100	5100	0
410	20240822	141500	563585110	5100	5100	5100	5100	0
411	20240822	141400	563585110	5100	5100	5100	5100	0
412	20240822	141300	563585110	5100	5100	5100	5100	0
413	20240822	141200	563585110	5100	5100	5100	5100	0
414	20240822	141100	563585110	5100	5100	5100	5100	0
415	20240822	141000	563585110	5100	5100	5100	5100	0
416	20240822	140900	563585110	5100	5100	5100	5100	0
417	20240822	140800	563585110	5100	5100	5100	5100	100
418	20240822	140700	563075110	5100	5080	5100	5080	2244
419	20240822	140600	551635660	5080	5080	5080	5080	20
420	20240822	140500	551534060	5080	5080	5080	5080	14
421	20240822	140400	551462940	5080	5080	5080	5080	0
422	20240822	140300	551462940	5080	5080	5080	5080	13
423	20240822	140200	551396900	5080	5080	5080	5080	29
424	20240822	140100	551249580	5080	5080	5080	5080	20
425	20240822	140000	551147980	5080	5080	5080	5080	0
426	20240822	135900	551147980	5080	5080	5080	5080	0
427	20240822	135800	551147980	5080	5080	5080	5080	0
428	20240822	135700	551147980	5080	5080	5080	5070	41
429	20240822	135600	550940000	5070	5070	5070	5070	0
430	20240822	135500	550940000	5070	5070	5080	5070	19
431	20240822	135400	550843660	5070	5070	5070	5070	0
432	20240822	135300	550843660	5070	5070	5070	5070	30
433	20240822	135200	550691560	5090	5090	5090	5090	0
434	20240822	135100	550691560	5090	5070	5090	5070	152
435	20240822	135000	549917920	5090	5090	5090	5090	0
436	20240822	134900	549917920	5090	5090	5090	5090	0
437	20240822	134800	549917920	5090	5090	5090	5090	267
438	20240822	134700	548558890	5090	5090	5090	5090	1
439	20240822	134600	548553800	5070	5090	5090	5070	317
440	20240822	134500	546944270	5090	5080	5090	5080	225
441	20240822	134400	545799400	5090	5080	5090	5080	473
442	20240822	134300	543396550	5080	5080	5080	5080	11
443	20240822	134200	543340670	5080	5080	5080	5080	56
444	20240822	134100	543056190	5080	5080	5080	5080	200
445	20240822	134000	542040190	5080	5080	5080	5080	1
446	20240822	133900	542035110	5070	5070	5070	5070	1100
447	20240822	133800	536458110	5070	5070	5070	5070	11
448	20240822	133700	536402340	5070	5070	5070	5070	100
449	20240822	133600	535895340	5070	5070	5070	5070	0
450	20240822	133500	535895340	5070	5070	5070	5070	100
451	20240822	133400	535388340	5070	5070	5070	5070	899
452	20240822	133300	530830410	5060	5050	5060	5050	1100
453	20240822	133200	525274900	5040	5040	5040	5040	0
454	20240822	133100	525274900	5040	5040	5040	5040	0
455	20240822	133000	525274900	5040	5040	5040	5040	111
456	20240822	132900	524715460	5040	5040	5040	5040	0
457	20240822	132800	524715460	5040	5040	5040	5040	0
458	20240822	132700	524715460	5040	5040	5040	5040	0
459	20240822	132600	524715460	5040	5040	5040	5040	120
460	20240822	132500	524110660	5020	5020	5020	5020	0
461	20240822	132400	524110660	5020	5020	5020	5020	0
462	20240822	132300	524110660	5020	5020	5020	5020	26
463	20240822	132200	523980140	5010	5010	5010	5010	0
464	20240822	132100	523980140	5010	5010	5010	5010	615
465	20240822	132000	520898990	5010	5010	5010	5010	0
466	20240822	131900	520898990	5010	5010	5010	5010	0
467	20240822	131800	520898990	5010	5010	5010	5010	3
468	20240822	131700	520883960	5000	5000	5000	5000	0
469	20240822	131600	520883960	5000	5000	5000	5000	0
470	20240822	131500	520883960	5000	5000	5000	5000	0
471	20240822	131400	520883960	5000	5000	5000	5000	0
472	20240822	131300	520883960	5000	5000	5000	5000	0
473	20240822	131200	520883960	5000	5000	5000	5000	0
474	20240822	131100	520883960	5000	5000	5000	5000	0
475	20240822	131000	520883960	5000	5000	5000	5000	0
476	20240822	130900	520883960	5000	5010	5010	5000	5
477	20240822	130800	520858950	5050	5000	5050	5000	30
478	20240822	130700	520707950	5000	5020	5020	5000	2265
479	20240822	130600	509368280	5040	5020	5040	5020	1888
480	20240822	130500	499885960	5020	5020	5020	5020	0
481	20240822	130400	499885960	5020	5020	5020	5020	1
482	20240822	130300	499880940	5040	5040	5040	5040	1
483	20240822	130200	499875900	5020	5020	5020	5020	200
484	20240822	130100	498871900	5010	5030	5030	5010	1072
485	20240822	130000	493492550	5030	5030	5030	5030	10
486	20240822	125900	493442250	5020	5020	5020	5020	40
487	20240822	125800	493241450	5010	5010	5010	5010	0
488	20240822	125700	493241450	5010	5010	5010	5010	0
489	20240822	125600	493241450	5010	5010	5010	5010	1220
490	20240822	125500	487129250	5020	5020	5020	5020	0
491	20240822	125400	487129250	5020	5020	5020	5020	0
492	20240822	125300	487129250	5020	5020	5020	5020	0
493	20240822	125200	487129250	5020	5020	5020	5020	1
494	20240822	125100	487124230	5040	5040	5040	5040	0
495	20240822	125000	487124230	5040	5020	5040	5020	5
496	20240822	124900	487099090	5040	5010	5040	5010	80
497	20240822	124800	486698260	5000	5000	5000	5000	300
498	20240822	124700	485198260	5000	5000	5000	5000	783
499	20240822	124600	481283260	4995	4995	4995	4995	0
500	20240822	124500	481283260	4995	5000	5000	4995	200
501	20240822	124400	480284155	4995	5000	5010	4995	4335
502	20240822	124300	458613570	5010	5010	5010	5010	0
503	20240822	124200	458613570	5010	5010	5010	5010	0
504	20240822	124100	458613570	5010	5010	5020	5000	1072
505	20240822	124000	453246100	5020	5020	5020	5020	941
506	20240822	123900	448522280	5030	5030	5030	5030	1
507	20240822	123800	448517250	5020	5020	5020	5020	1095
508	20240822	123700	443020350	5030	5030	5030	5030	0
509	20240822	123600	443020350	5030	5030	5030	5030	813
510	20240822	123500	438930960	5030	5030	5030	5030	0
511	20240822	123400	438930960	5030	5030	5030	5030	0
512	20240822	123300	438930960	5030	5030	5030	5030	0
513	20240822	123200	438930960	5030	5030	5030	5030	0
514	20240822	123100	438930960	5030	5030	5030	5030	0
515	20240822	123000	438930960	5030	5030	5030	5030	0
516	20240822	122900	438930960	5030	5030	5030	5030	0
517	20240822	122800	438930960	5030	5030	5030	5030	0
518	20240822	122700	438930960	5030	5030	5030	5030	234
519	20240822	122600	437753940	5030	5030	5030	5030	0
520	20240822	122500	437753940	5030	5030	5030	5030	0
521	20240822	122400	437753940	5030	5030	5030	5030	0
522	20240822	122300	437753940	5030	5030	5030	5030	1
523	20240822	122200	437748910	5030	5030	5030	5030	11
524	20240822	122100	437693580	5030	5030	5030	5030	0
525	20240822	122000	437693580	5030	5030	5030	5030	2
526	20240822	121900	437683520	5030	5030	5030	5030	100
527	20240822	121800	437180520	5030	5030	5030	5030	14
528	20240822	121700	437110100	5030	5030	5030	5030	0
529	20240822	121600	437110100	5030	5030	5030	5030	881
530	20240822	121500	432678670	5030	5030	5030	5030	30
531	20240822	121400	432527770	5040	5040	5040	5040	766
532	20240822	121300	428667130	5050	5050	5050	5050	1
533	20240822	121200	428662080	5040	5040	5040	5040	30
534	20240822	121100	428510880	5040	5040	5040	5040	125
535	20240822	121000	427880880	5040	5040	5040	5040	80
536	20240822	120900	427477680	5050	5050	5050	5050	64
537	20240822	120800	427154480	5050	5050	5050	5050	3
538	20240822	120700	427139330	5050	5050	5050	5050	0
539	20240822	120600	427139330	5050	5050	5050	5050	40
540	20240822	120500	426937330	5040	5040	5040	5040	27
541	20240822	120400	426801250	5040	5040	5040	5040	0
542	20240822	120300	426801250	5040	5060	5060	5040	5
543	20240822	120200	426776030	5040	5040	5040	5040	1033
544	20240822	120100	421569710	5060	5060	5060	5060	150
545	20240822	120000	420810710	5060	5060	5060	5060	0
546	20240822	115900	420810710	5060	5060	5060	5060	0
547	20240822	115800	420810710	5060	5060	5060	5060	1
548	20240822	115700	420805650	5050	5060	5060	5050	202
549	20240822	115600	419785530	5040	5040	5040	5040	0
550	20240822	115500	419785530	5040	5040	5040	5040	0
551	20240822	115400	419785530	5040	5040	5040	5040	50
552	20240822	115300	419533530	5060	5060	5060	5060	0
553	20240822	115200	419533530	5060	5060	5060	5060	1
554	20240822	115100	419528470	5040	5040	5040	5040	0
555	20240822	115000	419528470	5040	5040	5040	5040	40
556	20240822	114900	419326870	5060	5040	5060	5040	327
557	20240822	114800	417678770	5060	5060	5060	5060	3
558	20240822	114700	417663590	5040	5040	5040	5040	50
559	20240822	114600	417411590	5040	5050	5050	5040	3289
560	20240822	114500	400822600	5050	5050	5050	5050	0
561	20240822	114400	400822600	5050	5050	5050	5050	0
562	20240822	114300	400822600	5050	5050	5050	5050	0
563	20240822	114200	400822600	5050	5050	5050	5050	1302
564	20240822	114100	394247500	5050	5050	5050	5050	0
565	20240822	114000	394247500	5050	5050	5050	5050	0
566	20240822	113900	394247500	5050	5050	5050	5050	1
567	20240822	113800	394242450	5050	5050	5050	5050	0
568	20240822	113700	394242450	5050	5050	5050	5050	0
569	20240822	113600	394242450	5050	5050	5050	5050	244
570	20240822	113500	393010250	5050	5050	5050	5050	40
571	20240822	113400	392808250	5050	5050	5050	5050	199
572	20240822	113300	391803300	5040	5040	5040	5040	0
573	20240822	113200	391803300	5040	5040	5040	5040	0
574	20240822	113100	391803300	5040	5050	5050	5040	888
575	20240822	113000	387327750	5050	5050	5050	5050	0
576	20240822	112900	387327750	5050	5050	5050	5050	97
577	20240822	112800	386837900	5050	5060	5060	5050	5384
578	20240822	112700	359595780	5060	5060	5060	5060	1
579	20240822	112600	359590720	5060	5060	5060	5060	4735
580	20240822	112500	335631620	5070	5070	5070	5070	0
581	20240822	112400	335631620	5070	5070	5070	5070	0
582	20240822	112300	335631620	5070	5070	5070	5070	0
583	20240822	112200	335631620	5070	5070	5070	5070	0
584	20240822	112100	335631620	5070	5070	5070	5070	0
585	20240822	112000	335631620	5070	5070	5070	5070	157
586	20240822	111900	334835630	5070	5070	5070	5070	67
587	20240822	111800	334495940	5080	5080	5080	5080	0
588	20240822	111700	334495940	5080	5080	5080	5080	0
589	20240822	111600	334495940	5080	5080	5080	5080	0
590	20240822	111500	334495940	5080	5080	5080	5080	0
591	20240822	111400	334495940	5080	5080	5080	5080	0
592	20240822	111300	334495940	5080	5080	5080	5080	101
593	20240822	111200	333982860	5090	5090	5090	5090	0
594	20240822	111100	333982860	5090	5090	5090	5090	3
595	20240822	111000	333967590	5090	5090	5100	5090	17
596	20240822	110900	333880970	5090	5090	5100	5090	9
597	20240822	110800	333835150	5090	5090	5090	5080	9
598	20240822	110700	333789350	5080	5060	5080	5060	31
599	20240822	110600	333632470	5090	5090	5090	5090	193
600	20240822	110500	332650100	5090	5090	5090	5090	0
601	20240822	110400	332650100	5090	5090	5090	5090	1
602	20240822	110300	332645010	5070	5070	5070	5070	1
603	20240822	110200	332639940	5060	5060	5060	5060	0
604	20240822	110100	332639940	5060	5060	5060	5060	0
605	20240822	110000	332639940	5060	5060	5060	5060	60
606	20240822	105900	332336340	5090	5050	5090	5040	1736
607	20240822	105800	323577440	5050	5060	5060	5050	780
608	20240822	105700	319636070	5060	5060	5060	5060	598
609	20240822	105600	316610190	5060	5060	5060	5060	0
610	20240822	105500	316610190	5060	5070	5090	5060	52
611	20240822	105400	316347030	5060	5060	5060	5060	1
612	20240822	105300	316341970	5080	5080	5080	5080	0
613	20240822	105200	316341970	5080	5080	5080	5080	0
614	20240822	105100	316341970	5080	5080	5080	5080	118
615	20240822	105000	315742530	5080	5080	5080	5080	4
616	20240822	104900	315722210	5060	5060	5060	5060	0
617	20240822	104800	315722210	5060	5060	5060	5060	0
618	20240822	104700	315722210	5060	5060	5060	5060	7
619	20240822	104600	315686790	5050	5050	5050	5050	0
620	20240822	104500	315686790	5050	5050	5050	5050	170
621	20240822	104400	314828290	5070	5070	5070	5070	2
622	20240822	104300	314818150	5050	5050	5050	5050	0
623	20240822	104200	314818150	5050	5060	5060	5050	200
624	20240822	104100	313806660	5050	5050	5050	5050	0
625	20240822	104000	313806660	5050	5050	5050	5050	0
626	20240822	103900	313806660	5050	5050	5050	5050	0
627	20240822	103800	313806660	5050	5050	5050	5050	0
628	20240822	103700	313806660	5050	5050	5050	5050	34
629	20240822	103600	313634960	5050	5050	5050	5050	0
630	20240822	103500	313634960	5050	5050	5050	5050	117
631	20240822	103400	313044110	5060	5060	5060	5060	0
632	20240822	103300	313044110	5060	5060	5060	5060	5
633	20240822	103200	313018810	5060	5060	5060	5060	4
634	20240822	103100	312998570	5060	5060	5060	5060	0
635	20240822	103000	312998570	5060	5060	5060	5060	446
636	20240822	102900	310741810	5060	5060	5060	5060	0
637	20240822	102800	310741810	5060	5060	5060	5060	0
638	20240822	102700	310741810	5060	5060	5060	5060	0
639	20240822	102600	310741810	5060	5060	5060	5060	0
640	20240822	102500	310741810	5060	5060	5060	5060	0
641	20240822	102400	310741810	5060	5060	5060	5060	84
642	20240822	102300	310316770	5060	5060	5060	5060	30
643	20240822	102200	310164970	5060	5060	5060	5060	36
644	20240822	102100	309982810	5060	5060	5060	5060	773
645	20240822	102000	306071430	5080	5050	5080	5050	38
646	20240822	101900	305879500	5070	5070	5070	5060	513
647	20240822	101800	303283660	5070	5070	5070	5070	200
648	20240822	101700	302269660	5090	5090	5090	5090	0
649	20240822	101600	302269660	5090	5090	5090	5090	1
650	20240822	101500	302264570	5060	5060	5060	5060	0
651	20240822	101400	302264570	5060	5060	5060	5060	0
652	20240822	101300	302264570	5060	5060	5060	5060	0
653	20240822	101200	302264570	5060	5060	5060	5060	0
654	20240822	101100	302264570	5060	5060	5060	5060	217
655	20240822	101000	301166550	5060	5060	5060	5060	0
656	20240822	100900	301166550	5060	5070	5090	5060	512
657	20240822	100800	298574800	5060	5060	5060	5060	0
658	20240822	100700	298574800	5060	5090	5090	5060	420
659	20240822	100600	296449300	5070	5090	5100	5070	529
660	20240822	100500	293766910	5080	5080	5080	5080	10
661	20240822	100400	293716110	5080	5080	5090	5070	54
662	20240822	100300	293442170	5090	5090	5090	5090	0
663	20240822	100200	293442170	5090	5100	5100	5080	220
664	20240822	100100	292324350	5100	5090	5100	5090	220
665	20240822	100000	291202560	5090	5080	5100	5070	596
666	20240822	095900	288169160	5080	5060	5080	5060	201
667	20240822	095800	287148160	5060	5060	5060	5060	156
668	20240822	095700	286358800	5080	5080	5080	5080	31
669	20240822	095600	286201320	5080	5080	5080	5080	0
670	20240822	095500	286201320	5080	5080	5080	5080	10
671	20240822	095400	286150520	5080	5080	5080	5080	0
672	20240822	095300	286150520	5080	5080	5080	5080	12
673	20240822	095200	286089560	5050	5050	5050	5050	0
674	20240822	095100	286089560	5050	5060	5060	5050	673
675	20240822	095000	282686180	5050	5050	5050	5050	500
676	20240822	094900	280161180	5050	5050	5050	5050	489
677	20240822	094800	277691730	5050	5050	5050	5050	3
678	20240822	094700	277676580	5040	5040	5040	5040	287
679	20240822	094600	276230100	5030	5040	5040	5030	200
680	20240822	094500	275222200	5050	5050	5050	5040	10
681	20240822	094400	275171720	5030	5060	5060	5030	15
682	20240822	094300	275096120	5060	5050	5060	5040	203
683	20240822	094200	274072950	5030	5040	5040	5030	4335
684	20240822	094100	252241510	5040	5060	5060	5040	7431
685	20240822	094000	214718330	5060	5060	5060	5060	2512
686	20240822	093900	202007610	5070	5060	5070	5060	1276
687	20240822	093800	195550790	5060	5070	5070	5060	4780
688	20240822	093700	171360890	5070	5070	5070	5060	639
689	20240822	093600	168122370	5080	5080	5080	5070	622
690	20240822	093500	164968030	5070	5080	5080	5070	100
691	20240822	093400	164460730	5070	5070	5070	5070	1
692	20240822	093300	164455660	5070	5090	5090	5070	5400
693	20240822	093200	137022210	5100	5120	5120	5100	2777
694	20240822	093100	122844510	5110	5110	5110	5110	0
695	20240822	093000	122844510	5110	5100	5110	5100	709
696	20240822	092900	119226560	5090	5090	5090	5090	0
697	20240822	092800	119226560	5090	5090	5090	5090	100
698	20240822	092700	118717560	5090	5100	5110	5090	2394
699	20240822	092600	106521340	5110	5110	5110	5100	936
700	20240822	092500	101738400	5110	5140	5140	5110	4442
701	20240822	092400	78997840	5150	5150	5150	5150	50
702	20240822	092300	78740340	5140	5140	5140	5140	8
703	20240822	092200	78699220	5140	5150	5150	5140	450
704	20240822	092100	76384220	5150	5150	5150	5150	424
705	20240822	092000	74200620	5150	5150	5150	5150	400
706	20240822	091900	72140620	5140	5140	5140	5140	20
707	20240822	091800	72037820	5120	5120	5120	5120	0
708	20240822	091700	72037820	5120	5120	5120	5120	0
709	20240822	091600	72037820	5120	5120	5120	5120	1776
710	20240822	091500	62944700	5110	5120	5120	5110	922
711	20240822	091400	58225920	5120	5130	5130	5120	351
712	20240822	091300	56428300	5130	5130	5130	5130	0
713	20240822	091200	56428300	5130	5130	5150	5130	854
714	20240822	091100	52047260	5130	5130	5130	5130	40
715	20240822	091000	51842060	5170	5170	5170	5170	0
716	20240822	090900	51842060	5170	5170	5170	5170	3
717	20240822	090800	51826550	5170	5170	5170	5170	1
718	20240822	090700	51821380	5180	5130	5180	5110	2356
719	20240822	090600	39759730	5130	5130	5160	5130	2177
720	20240822	090500	28586910	5150	5150	5150	5150	21
721	20240822	090400	28478760	5160	5160	5160	5160	87
722	20240822	090300	28029840	5160	5150	5160	5150	191
723	20240822	090200	27045360	5140	5140	5140	5140	200
724	20240822	090100	26017360	5140	5150	5150	5140	15
725	20240822	090000	25940220	5140	5110	5140	5110	5074