KissMeData/078520/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	194900	957760000	7550	7550	7550	7550	1078
3	20240822	194800	957760000	7550	7550	7550	7550	0
4	20240822	194700	957760000	7550	7550	7550	7550	0
5	20240822	194600	957760000	7550	7550	7550	7550	0
6	20240822	194500	957760000	7550	7550	7550	7550	0
7	20240822	194400	957760000	7550	7550	7550	7550	0
8	20240822	194300	957760000	7550	7550	7550	7550	0
9	20240822	194200	957760000	7550	7550	7550	7550	0
10	20240822	194100	957760000	7550	7550	7550	7550	0
11	20240822	194000	957760000	7550	7550	7550	7550	0
12	20240822	193900	957760000	7550	7550	7550	7550	0
13	20240822	193800	957760000	7550	7550	7550	7550	0
14	20240822	193700	957760000	7550	7550	7550	7550	0
15	20240822	193600	957760000	7550	7550	7550	7550	0
16	20240822	193500	957760000	7550	7550	7550	7550	0
17	20240822	193400	957760000	7550	7550	7550	7550	0
18	20240822	193300	957760000	7550	7550	7550	7550	0
19	20240822	193200	957760000	7550	7550	7550	7550	0
20	20240822	193100	957760000	7550	7550	7550	7550	0
21	20240822	193000	957760000	7550	7550	7550	7550	0
22	20240822	192900	957760000	7550	7550	7550	7550	0
23	20240822	192800	957760000	7550	7550	7550	7550	0
24	20240822	192700	957760000	7550	7550	7550	7550	0
25	20240822	192600	957760000	7550	7550	7550	7550	0
26	20240822	192500	957760000	7550	7550	7550	7550	0
27	20240822	192400	957760000	7550	7550	7550	7550	0
28	20240822	192300	957760000	7550	7550	7550	7550	0
29	20240822	192200	957760000	7550	7550	7550	7550	0
30	20240822	192100	957760000	7550	7550	7550	7550	0
31	20240822	192000	957760000	7550	7550	7550	7550	0
32	20240822	191900	957760000	7550	7550	7550	7550	1078
33	20240822	191800	957760000	7550	7550	7550	7550	0
34	20240822	191700	957760000	7550	7550	7550	7550	0
35	20240822	191600	957760000	7550	7550	7550	7550	0
36	20240822	191500	957760000	7550	7550	7550	7550	0
37	20240822	191400	957760000	7550	7550	7550	7550	0
38	20240822	191300	957760000	7550	7550	7550	7550	0
39	20240822	191200	957760000	7550	7550	7550	7550	0
40	20240822	191100	957760000	7550	7550	7550	7550	0
41	20240822	191000	957760000	7550	7550	7550	7550	0
42	20240822	190900	957760000	7550	7550	7550	7550	0
43	20240822	190800	957760000	7550	7550	7550	7550	0
44	20240822	190700	957760000	7550	7550	7550	7550	0
45	20240822	190600	957760000	7550	7550	7550	7550	0
46	20240822	190500	957760000	7550	7550	7550	7550	0
47	20240822	190400	957760000	7550	7550	7550	7550	0
48	20240822	190300	957760000	7550	7550	7550	7550	0
49	20240822	190200	957760000	7550	7550	7550	7550	0
50	20240822	190100	957760000	7550	7550	7550	7550	0
51	20240822	190000	957760000	7550	7550	7550	7550	0
52	20240822	185900	957760000	7550	7550	7550	7550	0
53	20240822	185800	957760000	7550	7550	7550	7550	0
54	20240822	185700	957760000	7550	7550	7550	7550	0
55	20240822	185600	957760000	7550	7550	7550	7550	0
56	20240822	185500	957760000	7550	7550	7550	7550	0
57	20240822	185400	957760000	7550	7550	7550	7550	0
58	20240822	185300	957760000	7550	7550	7550	7550	0
59	20240822	185200	957760000	7550	7550	7550	7550	0
60	20240822	185100	957760000	7550	7550	7550	7550	0
61	20240822	185000	957760000	7550	7550	7550	7550	0
62	20240822	184900	957760000	7550	7550	7550	7550	1078
63	20240822	184800	957760000	7550	7550	7550	7550	0
64	20240822	184700	957760000	7550	7550	7550	7550	0
65	20240822	184600	957760000	7550	7550	7550	7550	0
66	20240822	184500	957760000	7550	7550	7550	7550	0
67	20240822	184400	957760000	7550	7550	7550	7550	0
68	20240822	184300	957760000	7550	7550	7550	7550	0
69	20240822	184200	957760000	7550	7550	7550	7550	0
70	20240822	184100	957760000	7550	7550	7550	7550	0
71	20240822	184000	957760000	7550	7550	7550	7550	0
72	20240822	183900	957760000	7550	7550	7550	7550	0
73	20240822	183800	957760000	7550	7550	7550	7550	0
74	20240822	183700	957760000	7550	7550	7550	7550	0
75	20240822	183600	957760000	7550	7550	7550	7550	0
76	20240822	183500	957760000	7550	7550	7550	7550	0
77	20240822	183400	957760000	7550	7550	7550	7550	0
78	20240822	183300	957760000	7550	7550	7550	7550	0
79	20240822	183200	957760000	7550	7550	7550	7550	0
80	20240822	183100	957760000	7550	7550	7550	7550	0
81	20240822	183000	957760000	7550	7550	7550	7550	0
82	20240822	182900	957760000	7550	7550	7550	7550	0
83	20240822	182800	957760000	7550	7550	7550	7550	0
84	20240822	182700	957760000	7550	7550	7550	7550	0
85	20240822	182600	957760000	7550	7550	7550	7550	0
86	20240822	182500	957760000	7550	7550	7550	7550	0
87	20240822	182400	957760000	7550	7550	7550	7550	0
88	20240822	182300	957760000	7550	7550	7550	7550	0
89	20240822	182200	957760000	7550	7550	7550	7550	0
90	20240822	182100	957760000	7550	7550	7550	7550	0
91	20240822	182000	957760000	7550	7550	7550	7550	0
92	20240822	181900	957760000	7550	7550	7550	7550	1078
93	20240822	181800	957760000	7550	7550	7550	7550	0
94	20240822	181700	957760000	7550	7550	7550	7550	0
95	20240822	181600	957760000	7550	7550	7550	7550	0
96	20240822	181500	957760000	7550	7550	7550	7550	0
97	20240822	181400	957760000	7550	7550	7550	7550	0
98	20240822	181300	957760000	7550	7550	7550	7550	0
99	20240822	181200	957760000	7550	7550	7550	7550	0
100	20240822	181100	957760000	7550	7550	7550	7550	0
101	20240822	181000	957760000	7550	7550	7550	7550	0
102	20240822	180900	957760000	7550	7550	7550	7550	0
103	20240822	180800	957760000	7550	7550	7550	7550	0
104	20240822	180700	957760000	7550	7550	7550	7550	0
105	20240822	180600	957760000	7550	7550	7550	7550	0
106	20240822	180500	957760000	7550	7550	7550	7550	0
107	20240822	180400	957760000	7550	7550	7550	7550	0
108	20240822	180300	957760000	7550	7550	7550	7550	0
109	20240822	180200	957760000	7550	7550	7550	7550	0
110	20240822	180100	957760000	7550	7550	7550	7550	0
111	20240822	180000	957760000	7550	7550	7550	7550	0
112	20240822	175900	957760000	7550	7550	7550	7550	0
113	20240822	175800	957760000	7550	7550	7550	7550	0
114	20240822	175700	957760000	7550	7550	7550	7550	0
115	20240822	175600	957760000	7550	7550	7550	7550	0
116	20240822	175500	957760000	7550	7550	7550	7550	0
117	20240822	175400	957760000	7550	7550	7550	7550	0
118	20240822	175300	957760000	7550	7550	7550	7550	0
119	20240822	175200	957760000	7550	7550	7550	7550	0
120	20240822	175100	957760000	7550	7550	7550	7550	0
121	20240822	175000	957760000	7550	7550	7550	7550	0
122	20240822	174900	957760000	7550	7550	7550	7550	1078
123	20240822	174800	957760000	7550	7550	7550	7550	0
124	20240822	174700	957760000	7550	7550	7550	7550	0
125	20240822	174600	957760000	7550	7550	7550	7550	0
126	20240822	174500	957760000	7550	7550	7550	7550	0
127	20240822	174400	957760000	7550	7550	7550	7550	0
128	20240822	174300	957760000	7550	7550	7550	7550	0
129	20240822	174200	957760000	7550	7550	7550	7550	0
130	20240822	174100	957760000	7550	7550	7550	7550	0
131	20240822	174000	957760000	7550	7550	7550	7550	0
132	20240822	173900	957760000	7550	7550	7550	7550	0
133	20240822	173800	957760000	7550	7550	7550	7550	0
134	20240822	173700	957760000	7550	7550	7550	7550	0
135	20240822	173600	957760000	7550	7550	7550	7550	0
136	20240822	173500	957760000	7550	7550	7550	7550	0
137	20240822	173400	957760000	7550	7550	7550	7550	0
138	20240822	173300	957760000	7550	7550	7550	7550	0
139	20240822	173200	957760000	7550	7550	7550	7550	0
140	20240822	173100	957760000	7550	7550	7550	7550	0
141	20240822	173000	957760000	7550	7550	7550	7550	0
142	20240822	172900	957760000	7550	7550	7550	7550	0
143	20240822	172800	957760000	7550	7550	7550	7550	0
144	20240822	172700	957760000	7550	7550	7550	7550	0
145	20240822	172600	957760000	7550	7550	7550	7550	0
146	20240822	172500	957760000	7550	7550	7550	7550	0
147	20240822	172400	957760000	7550	7550	7550	7550	0
148	20240822	172300	957760000	7550	7550	7550	7550	0
149	20240822	172200	957760000	7550	7550	7550	7550	0
150	20240822	172100	957760000	7550	7550	7550	7550	0
151	20240822	172000	957760000	7550	7550	7550	7550	0
152	20240822	171900	957760000	7550	7550	7550	7550	1078
153	20240822	171800	957760000	7550	7550	7550	7550	0
154	20240822	171700	957760000	7550	7550	7550	7550	0
155	20240822	171600	957760000	7550	7550	7550	7550	0
156	20240822	171500	957760000	7550	7550	7550	7550	0
157	20240822	171400	957760000	7550	7550	7550	7550	0
158	20240822	171300	957760000	7550	7550	7550	7550	0
159	20240822	171200	957760000	7550	7550	7550	7550	0
160	20240822	171100	957760000	7550	7550	7550	7550	0
161	20240822	171000	957760000	7550	7550	7550	7550	0
162	20240822	170900	957760000	7550	7550	7550	7550	0
163	20240822	170800	957760000	7550	7550	7550	7550	0
164	20240822	170700	957760000	7550	7550	7550	7550	0
165	20240822	170600	957760000	7550	7550	7550	7550	0
166	20240822	170500	957760000	7550	7550	7550	7550	0
167	20240822	170400	957760000	7550	7550	7550	7550	0
168	20240822	170300	957760000	7550	7550	7550	7550	0
169	20240822	170200	957760000	7550	7550	7550	7550	0
170	20240822	170100	957760000	7550	7550	7550	7550	0
171	20240822	170000	957760000	7550	7550	7550	7550	0
172	20240822	165900	957760000	7550	7550	7550	7550	0
173	20240822	165800	957760000	7550	7550	7550	7550	0
174	20240822	165700	957760000	7550	7550	7550	7550	0
175	20240822	165600	957760000	7550	7550	7550	7550	0
176	20240822	165500	957760000	7550	7550	7550	7550	0
177	20240822	165400	957760000	7550	7550	7550	7550	0
178	20240822	165300	957760000	7550	7550	7550	7550	0
179	20240822	165200	957760000	7550	7550	7550	7550	0
180	20240822	165100	957760000	7550	7550	7550	7550	0
181	20240822	165000	957760000	7550	7550	7550	7550	0
182	20240822	164900	957760000	7550	7550	7550	7550	1078
183	20240822	164800	957760000	7550	7550	7550	7550	0
184	20240822	164700	957760000	7550	7550	7550	7550	0
185	20240822	164600	957760000	7550	7550	7550	7550	0
186	20240822	164500	957760000	7550	7550	7550	7550	0
187	20240822	164400	957760000	7550	7550	7550	7550	0
188	20240822	164300	957760000	7550	7550	7550	7550	0
189	20240822	164200	957760000	7550	7550	7550	7550	0
190	20240822	164100	957760000	7550	7550	7550	7550	0
191	20240822	164000	957760000	7550	7550	7550	7550	0
192	20240822	163900	957760000	7550	7550	7550	7550	0
193	20240822	163800	957760000	7550	7550	7550	7550	0
194	20240822	163700	957760000	7550	7550	7550	7550	0
195	20240822	163600	957760000	7550	7550	7550	7550	0
196	20240822	163500	957760000	7550	7550	7550	7550	0
197	20240822	163400	957760000	7550	7550	7550	7550	0
198	20240822	163300	957760000	7550	7550	7550	7550	0
199	20240822	163200	957760000	7550	7550	7550	7550	0
200	20240822	163100	957760000	7550	7550	7550	7550	0
201	20240822	163000	957760000	7550	7550	7550	7550	0
202	20240822	162900	957760000	7550	7550	7550	7550	0
203	20240822	162800	957760000	7550	7550	7550	7550	0
204	20240822	162700	957760000	7550	7550	7550	7550	0
205	20240822	162600	957760000	7550	7550	7550	7550	0
206	20240822	162500	957760000	7550	7550	7550	7550	0
207	20240822	162400	957760000	7550	7550	7550	7550	0
208	20240822	162300	957760000	7550	7550	7550	7550	0
209	20240822	162200	957760000	7550	7550	7550	7550	0
210	20240822	162100	957760000	7550	7550	7550	7550	0
211	20240822	162000	957760000	7550	7550	7550	7550	0
212	20240822	161900	957760000	7550	7550	7550	7550	1078
213	20240822	161800	957760000	7550	7550	7550	7550	0
214	20240822	161700	957760000	7550	7550	7550	7550	0
215	20240822	161600	957760000	7550	7550	7550	7550	0
216	20240822	161500	957760000	7550	7550	7550	7550	0
217	20240822	161400	957760000	7550	7550	7550	7550	0
218	20240822	161300	957760000	7550	7550	7550	7550	0
219	20240822	161200	957760000	7550	7550	7550	7550	0
220	20240822	161100	957760000	7550	7550	7550	7550	0
221	20240822	161000	957760000	7550	7550	7550	7550	0
222	20240822	160900	957760000	7550	7550	7550	7550	0
223	20240822	160800	957760000	7550	7550	7550	7550	0
224	20240822	160700	957760000	7550	7550	7550	7550	0
225	20240822	160600	957760000	7550	7550	7550	7550	0
226	20240822	160500	957760000	7550	7550	7550	7550	0
227	20240822	160400	957760000	7550	7550	7550	7550	0
228	20240822	160300	957760000	7550	7550	7550	7550	0
229	20240822	160200	957760000	7550	7550	7550	7550	0
230	20240822	160100	957760000	7550	7550	7550	7550	0
231	20240822	160000	957760000	7550	7550	7550	7550	0
232	20240822	155900	957760000	7550	7550	7550	7550	0
233	20240822	155800	957760000	7550	7550	7550	7550	0
234	20240822	155700	957760000	7550	7550	7550	7550	0
235	20240822	155600	957760000	7550	7550	7550	7550	0
236	20240822	155500	957760000	7550	7550	7550	7550	0
237	20240822	155400	957760000	7550	7550	7550	7550	0
238	20240822	155300	957760000	7550	7550	7550	7550	0
239	20240822	155200	957760000	7550	7550	7550	7550	0
240	20240822	155100	957760000	7550	7550	7550	7550	0
241	20240822	155000	957760000	7550	7550	7550	7550	0
242	20240822	154900	957760000	7550	7550	7550	7550	1078
243	20240822	154800	957760000	7550	7550	7550	7550	0
244	20240822	154700	957760000	7550	7550	7550	7550	0
245	20240822	154600	957760000	7550	7550	7550	7550	0
246	20240822	154500	957760000	7550	7550	7550	7550	0
247	20240822	154400	957760000	7550	7550	7550	7550	0
248	20240822	154300	957760000	7550	7550	7550	7550	0
249	20240822	154200	957760000	7550	7550	7550	7550	0
250	20240822	154100	957760000	7550	7550	7550	7550	0
251	20240822	154000	957760000	7550	7550	7550	7550	0
252	20240822	153900	957760000	7550	7550	7550	7550	0
253	20240822	153800	957760000	7550	7550	7550	7550	0
254	20240822	153700	957760000	7550	7550	7550	7550	0
255	20240822	153600	957760000	7550	7550	7550	7550	0
256	20240822	153500	957760000	7550	7550	7550	7550	0
257	20240822	153400	957760000	7550	7550	7550	7550	0
258	20240822	153300	957760000	7550	7550	7550	7550	0
259	20240822	153200	957760000	7550	7550	7550	7550	0
260	20240822	153100	957760000	7550	7550	7550	7550	0
261	20240822	153000	957760000	7550	7550	7550	7550	1078
262	20240822	152900	949621100	7600	7600	7600	7600	0
263	20240822	152800	949621100	7600	7600	7600	7600	0
264	20240822	152700	949621100	7600	7600	7600	7600	0
265	20240822	152600	949621100	7600	7600	7600	7600	0
266	20240822	152500	949621100	7600	7600	7600	7600	0
267	20240822	152400	949621100	7600	7600	7600	7600	0
268	20240822	152300	949621100	7600	7600	7600	7600	0
269	20240822	152200	949621100	7600	7600	7600	7600	0
270	20240822	152100	949621100	7600	7600	7600	7600	0
271	20240822	152000	949621100	7600	7600	7600	7600	0
272	20240822	151900	949621100	7600	7570	7600	7570	64
273	20240822	151800	949136450	7610	7560	7610	7560	3
274	20240822	151700	949113680	7560	7570	7570	7560	58
275	20240822	151600	948675180	7560	7590	7590	7560	743
276	20240822	151500	943050710	7580	7580	7580	7580	0
277	20240822	151400	943050710	7580	7580	7580	7580	0
278	20240822	151300	943050710	7580	7580	7580	7580	135
279	20240822	151200	942027410	7570	7580	7580	7560	72
280	20240822	151100	941482220	7570	7570	7570	7570	58
281	20240822	151000	941043160	7570	7570	7570	7570	106
282	20240822	150900	940240740	7560	7560	7560	7560	179
283	20240822	150800	938887500	7550	7550	7550	7550	0
284	20240822	150700	938887500	7550	7550	7550	7550	0
285	20240822	150600	938887500	7550	7550	7550	7540	158
286	20240822	150500	937695460	7550	7550	7550	7550	151
287	20240822	150400	936555410	7550	7550	7550	7550	0
288	20240822	150300	936555410	7550	7560	7560	7550	149
289	20240822	150200	935430250	7560	7560	7560	7560	178
290	20240822	150100	934084570	7560	7560	7560	7560	57
291	20240822	150000	933653650	7560	7560	7560	7560	1058
292	20240822	145900	925655170	7570	7560	7570	7560	78
293	20240822	145800	925064910	7580	7580	7580	7580	445
294	20240822	145700	921691810	7580	7550	7580	7550	144
295	20240822	145600	920604580	7550	7550	7550	7550	112
296	20240822	145500	919758980	7550	7550	7550	7550	5
297	20240822	145400	919721230	7550	7560	7560	7550	50
298	20240822	145300	919343690	7560	7560	7580	7560	80
299	20240822	145200	918738830	7560	7560	7570	7550	246
300	20240822	145100	916877540	7560	7560	7570	7560	9
301	20240822	145000	916809470	7570	7560	7570	7550	75
302	20240822	144900	916243030	7560	7560	7560	7560	233
303	20240822	144800	914481550	7570	7570	7570	7570	1
304	20240822	144700	914473980	7540	7540	7540	7540	0
305	20240822	144600	914473980	7540	7540	7540	7540	9
306	20240822	144500	914406120	7550	7550	7550	7550	154
307	20240822	144400	913243420	7550	7550	7550	7550	0
308	20240822	144300	913243420	7550	7550	7550	7550	71
309	20240822	144200	912707370	7550	7550	7550	7550	5
310	20240822	144100	912669620	7550	7550	7550	7540	199
311	20240822	144000	911167420	7570	7570	7570	7570	0
312	20240822	143900	911167420	7570	7570	7570	7570	1
313	20240822	143800	911159850	7550	7570	7570	7550	58
314	20240822	143700	910721930	7540	7540	7540	7540	176
315	20240822	143600	909394890	7540	7540	7540	7540	160
316	20240822	143500	908188490	7540	7540	7540	7540	0
317	20240822	143400	908188490	7540	7550	7550	7540	332
318	20240822	143300	905682470	7550	7550	7550	7550	60
319	20240822	143200	905229470	7550	7550	7550	7550	20
320	20240822	143100	905078470	7550	7550	7550	7550	2
321	20240822	143000	905063370	7560	7560	7560	7560	0
322	20240822	142900	905063370	7560	7560	7560	7560	0
323	20240822	142800	905063370	7560	7560	7560	7560	85
324	20240822	142700	904420770	7560	7550	7560	7550	118
325	20240822	142600	903529690	7550	7550	7550	7550	58
326	20240822	142500	903091790	7550	7550	7550	7550	58
327	20240822	142400	902653890	7550	7550	7550	7550	115
328	20240822	142300	901785640	7550	7550	7550	7550	50
329	20240822	142200	901408140	7550	7560	7560	7550	105
330	20240822	142100	900614390	7540	7540	7540	7540	0
331	20240822	142000	900614390	7540	7540	7550	7540	558
332	20240822	141900	896406490	7550	7550	7550	7540	96
333	20240822	141800	895681960	7550	7550	7550	7550	116
334	20240822	141700	894806160	7540	7540	7540	7540	0
335	20240822	141600	894806160	7540	7540	7540	7540	231
336	20240822	141500	893064420	7530	7530	7530	7530	0
337	20240822	141400	893064420	7530	7530	7530	7530	2
338	20240822	141300	893049360	7530	7530	7530	7530	0
339	20240822	141200	893049360	7530	7530	7530	7530	57
340	20240822	141100	892620150	7530	7530	7530	7530	58
341	20240822	141000	892183410	7600	7560	7600	7560	1458
342	20240822	140900	881124090	7520	7570	7570	7520	3911
343	20240822	140800	851634280	7570	7570	7570	7570	0
344	20240822	140700	851634280	7570	7570	7570	7570	58
345	20240822	140600	851195220	7570	7570	7570	7570	115
346	20240822	140500	850324670	7570	7570	7570	7570	0
347	20240822	140400	850324670	7570	7570	7570	7570	0
348	20240822	140300	850324670	7570	7570	7570	7570	68
349	20240822	140200	849809910	7570	7570	7630	7570	165
350	20240822	140100	848557860	7570	7590	7590	7570	1174
351	20240822	140000	839649520	7590	7590	7590	7590	1
352	20240822	135900	839641930	7590	7590	7590	7590	1229
353	20240822	135800	830313820	7640	7630	7640	7630	406
354	20240822	135700	827214130	7640	7640	7640	7640	0
355	20240822	135600	827214130	7640	7630	7640	7580	941
356	20240822	135500	820025990	7580	7590	7640	7580	382
357	20240822	135400	817118170	7580	7580	7580	7580	489
358	20240822	135300	813411550	7570	7560	7570	7560	191
359	20240822	135200	811966460	7560	7570	7570	7560	7
360	20240822	135100	811913520	7570	7570	7570	7570	60
361	20240822	135000	811459320	7580	7550	7580	7550	655
362	20240822	134900	806505430	7550	7520	7550	7520	201
363	20240822	134800	804989620	7510	7510	7510	7510	58
364	20240822	134700	804554040	7510	7510	7510	7510	58
365	20240822	134600	804118460	7550	7550	7550	7550	1
366	20240822	134500	804110910	7520	7540	7540	7520	211
367	20240822	134400	802522270	7530	7530	7530	7530	0
368	20240822	134300	802522270	7530	7530	7530	7530	58
369	20240822	134200	802085530	7530	7530	7530	7530	57
370	20240822	134100	801656320	7550	7550	7550	7550	58
371	20240822	134000	801218420	7530	7530	7530	7530	116
372	20240822	133900	800344940	7520	7520	7520	7520	0
373	20240822	133800	800344940	7520	7520	7520	7520	57
374	20240822	133700	799916300	7520	7520	7520	7520	116
375	20240822	133600	799043980	7570	7570	7570	7570	1
376	20240822	133500	799036410	7520	7530	7530	7520	156
377	20240822	133400	797862300	7530	7570	7570	7530	265
378	20240822	133300	795862570	7560	7560	7560	7560	0
379	20240822	133200	795862570	7560	7560	7560	7560	0
380	20240822	133100	795862570	7560	7560	7560	7560	1900
381	20240822	133000	781498570	7560	7560	7560	7560	0
382	20240822	132900	781498570	7560	7560	7560	7560	0
383	20240822	132800	781498570	7560	7560	7560	7560	1
384	20240822	132700	781491010	7550	7550	7550	7550	4
385	20240822	132600	781460810	7550	7550	7550	7550	0
386	20240822	132500	781460810	7550	7550	7550	7550	200
387	20240822	132400	779950810	7560	7560	7560	7560	2
388	20240822	132300	779935690	7550	7550	7550	7550	0
389	20240822	132200	779935690	7550	7550	7550	7550	2000
390	20240822	132100	764835690	7550	7550	7550	7550	3
391	20240822	132000	764813040	7550	7550	7550	7550	0
392	20240822	131900	764813040	7550	7530	7550	7530	1547
393	20240822	131800	753162490	7530	7530	7530	7530	590
394	20240822	131700	748719790	7530	7530	7530	7530	11
395	20240822	131600	748636960	7530	7530	7530	7530	1000
396	20240822	131500	741106960	7520	7520	7520	7520	129
397	20240822	131400	740136880	7560	7550	7560	7550	95
398	20240822	131300	739418940	7510	7510	7510	7510	0
399	20240822	131200	739418940	7510	7510	7510	7510	0
400	20240822	131100	739418940	7510	7510	7510	7510	0
401	20240822	131000	739418940	7510	7510	7510	7510	10
402	20240822	130900	739343840	7510	7510	7510	7510	200
403	20240822	130800	737841840	7520	7520	7520	7520	1
404	20240822	130700	737834320	7550	7550	7550	7550	1
405	20240822	130600	737826770	7530	7540	7540	7530	6
406	20240822	130500	737781560	7570	7570	7570	7570	0
407	20240822	130400	737781560	7570	7570	7570	7570	1
408	20240822	130300	737773990	7530	7530	7530	7530	1765
409	20240822	130200	724483540	7530	7500	7530	7500	2677
410	20240822	130100	704353980	7500	7480	7500	7480	5
411	20240822	130000	704316560	7500	7500	7500	7500	1
412	20240822	125900	704309060	7480	7480	7480	7480	0
413	20240822	125800	704309060	7480	7480	7480	7480	0
414	20240822	125700	704309060	7480	7510	7510	7480	530
415	20240822	125600	700329660	7510	7510	7510	7510	2
416	20240822	125500	700314640	7490	7490	7490	7490	3457
417	20240822	125400	674421710	7480	7470	7480	7460	4222
418	20240822	125300	642922130	7470	7470	7470	7470	2
419	20240822	125200	642907190	7470	7470	7470	7470	300
420	20240822	125100	640666190	7470	7470	7470	7470	120
421	20240822	125000	639769790	7460	7470	7470	7460	480
422	20240822	124900	636188690	7460	7460	7480	7460	878
423	20240822	124800	629635990	7460	7450	7460	7450	270
424	20240822	124700	627622990	7460	7460	7460	7460	267
425	20240822	124600	625631170	7460	7460	7460	7460	394
426	20240822	124500	622691930	7430	7460	7460	7430	1053
427	20240822	124400	614854040	7470	7470	7470	7470	10
428	20240822	124300	614779340	7470	7440	7470	7440	1827
429	20240822	124200	601161650	7450	7490	7490	7450	8404
430	20240822	124100	538490370	7490	7490	7490	7490	0
431	20240822	124000	538490370	7490	7500	7500	7490	343
432	20240822	123900	535919270	7510	7510	7510	7510	200
433	20240822	123800	534417270	7520	7520	7520	7520	100
434	20240822	123700	533665270	7530	7530	7530	7530	50
435	20240822	123600	533288770	7530	7530	7530	7530	1
436	20240822	123500	533281240	7530	7520	7530	7520	31
437	20240822	123400	533048080	7520	7520	7520	7520	2
438	20240822	123300	533033040	7520	7520	7520	7520	2
439	20240822	123200	533018000	7520	7520	7520	7520	26
440	20240822	123100	532822480	7520	7520	7520	7520	19
441	20240822	123000	532679600	7510	7500	7510	7500	1767
442	20240822	122900	519411820	7490	7500	7500	7490	157
443	20240822	122800	518234800	7500	7500	7500	7500	37
444	20240822	122700	517957300	7500	7500	7500	7500	0
445	20240822	122600	517957300	7500	7500	7500	7500	10
446	20240822	122500	517882300	7480	7500	7500	7480	51
447	20240822	122400	517499820	7500	7500	7500	7500	522
448	20240822	122300	513584820	7500	7500	7500	7500	24
449	20240822	122200	513404820	7510	7510	7510	7510	5
450	20240822	122100	513367270	7510	7470	7510	7470	41
451	20240822	122000	513059400	7480	7510	7510	7480	7002
452	20240822	121900	460616170	7500	7500	7500	7500	50
453	20240822	121800	460241170	7510	7510	7510	7510	2278
454	20240822	121700	443133390	7520	7520	7520	7520	1894
455	20240822	121600	428890510	7520	7520	7520	7520	96
456	20240822	121500	428168590	7520	7520	7520	7520	200
457	20240822	121400	426664590	7520	7520	7520	7520	4
458	20240822	121300	426634510	7520	7520	7520	7520	10
459	20240822	121200	426559310	7520	7520	7520	7520	0
460	20240822	121100	426559310	7520	7520	7520	7520	100
461	20240822	121000	425807310	7520	7520	7520	7520	0
462	20240822	120900	425807310	7520	7520	7520	7520	0
463	20240822	120800	425807310	7520	7520	7520	7520	0
464	20240822	120700	425807310	7520	7520	7520	7520	155
465	20240822	120600	424641710	7540	7540	7540	7540	2
466	20240822	120500	424626630	7540	7540	7540	7540	1
467	20240822	120400	424619090	7520	7520	7520	7520	1000
468	20240822	120300	417099090	7530	7530	7530	7530	0
469	20240822	120200	417099090	7530	7550	7550	7530	655
470	20240822	120100	412166920	7540	7540	7540	7540	412
471	20240822	120000	409060440	7530	7530	7530	7530	0
472	20240822	115900	409060440	7530	7540	7540	7530	40
473	20240822	115800	408759140	7540	7540	7540	7540	0
474	20240822	115700	408759140	7540	7540	7540	7540	0
475	20240822	115600	408759140	7540	7540	7540	7540	2
476	20240822	115500	408744060	7540	7540	7540	7540	100
477	20240822	115400	407990060	7510	7510	7510	7510	0
478	20240822	115300	407990060	7510	7510	7510	7510	1000
479	20240822	115200	400480060	7530	7520	7530	7520	302
480	20240822	115100	398206030	7520	7520	7520	7520	8
481	20240822	115000	398145870	7520	7520	7520	7520	20
482	20240822	114900	397995470	7520	7520	7520	7520	0
483	20240822	114800	397995470	7520	7520	7520	7520	22
484	20240822	114700	397830030	7520	7520	7520	7520	1
485	20240822	114600	397822510	7520	7520	7520	7520	1
486	20240822	114500	397814990	7520	7520	7530	7520	50
487	20240822	114400	397438980	7520	7520	7520	7520	0
488	20240822	114300	397438980	7520	7520	7520	7520	0
489	20240822	114200	397438980	7520	7520	7520	7520	306
490	20240822	114100	395137860	7520	7520	7520	7520	0
491	20240822	114000	395137860	7520	7520	7520	7520	0
492	20240822	113900	395137860	7520	7520	7520	7520	201
493	20240822	113800	393626340	7510	7510	7510	7510	2
494	20240822	113700	393611320	7510	7510	7510	7510	0
495	20240822	113600	393611320	7510	7510	7510	7510	498
496	20240822	113500	389871340	7500	7500	7500	7500	30
497	20240822	113400	389646340	7500	7500	7500	7500	0
498	20240822	113300	389646340	7500	7500	7500	7500	10
499	20240822	113200	389571340	7500	7500	7500	7500	1
500	20240822	113100	389563840	7500	7500	7500	7500	90
501	20240822	113000	388888840	7490	7490	7490	7490	75
502	20240822	112900	388327090	7500	7500	7500	7500	147
503	20240822	112800	387224590	7500	7500	7500	7500	7
504	20240822	112700	387172090	7490	7490	7490	7490	0
505	20240822	112600	387172090	7490	7490	7490	7490	210
506	20240822	112500	385599190	7490	7490	7490	7490	18
507	20240822	112400	385464370	7490	7490	7490	7490	0
508	20240822	112300	385464370	7490	7500	7500	7490	1151
509	20240822	112200	376832910	7510	7510	7510	7510	14
510	20240822	112100	376727770	7510	7510	7510	7510	3
511	20240822	112000	376705240	7500	7510	7510	7500	5
512	20240822	111900	376667710	7510	7510	7510	7510	11
513	20240822	111800	376585100	7510	7510	7510	7510	10
514	20240822	111700	376510000	7510	7520	7520	7510	316
515	20240822	111600	374136740	7520	7520	7520	7520	10
516	20240822	111500	374061540	7510	7510	7510	7510	21
517	20240822	111400	373903830	7500	7500	7500	7500	0
518	20240822	111300	373903830	7500	7500	7500	7500	0
519	20240822	111200	373903830	7500	7500	7500	7500	0
520	20240822	111100	373903830	7500	7500	7500	7500	0
521	20240822	111000	373903830	7500	7500	7500	7500	0
522	20240822	110900	373903830	7500	7500	7500	7500	0
523	20240822	110800	373903830	7500	7500	7500	7500	0
524	20240822	110700	373903830	7500	7500	7500	7500	0
525	20240822	110600	373903830	7500	7510	7510	7500	400
526	20240822	110500	370903260	7520	7520	7520	7520	3
527	20240822	110400	370880700	7520	7520	7520	7520	0
528	20240822	110300	370880700	7520	7520	7520	7520	1
529	20240822	110200	370873180	7520	7520	7520	7520	22
530	20240822	110100	370707740	7520	7520	7520	7520	1
531	20240822	110000	370700220	7550	7550	7550	7550	2
532	20240822	105900	370685120	7520	7520	7520	7520	0
533	20240822	105800	370685120	7520	7520	7520	7520	166
534	20240822	105700	369436800	7520	7510	7520	7510	123
535	20240822	105600	368513020	7520	7520	7520	7520	19
536	20240822	105500	368370140	7520	7520	7520	7520	19
537	20240822	105400	368227260	7520	7520	7520	7520	1
538	20240822	105300	368219740	7520	7520	7520	7520	1
539	20240822	105200	368212220	7480	7480	7480	7480	0
540	20240822	105100	368212220	7480	7520	7520	7480	319
541	20240822	105000	365823140	7500	7510	7510	7500	265
542	20240822	104900	363833990	7510	7510	7510	7510	1
543	20240822	104800	363826480	7520	7510	7520	7490	404
544	20240822	104700	360792150	7520	7520	7520	7500	500
545	20240822	104600	357038150	7500	7510	7510	7500	387
546	20240822	104500	354132490	7500	7530	7530	7500	300
547	20240822	104400	351878010	7570	7570	7570	7570	25
548	20240822	104300	351688760	7560	7560	7560	7560	1020
549	20240822	104200	343977560	7560	7560	7560	7560	1
550	20240822	104100	343970000	7540	7550	7550	7500	4035
551	20240822	104000	313685400	7550	7550	7550	7550	0
552	20240822	103900	313685400	7550	7550	7550	7550	30
553	20240822	103800	313458900	7550	7550	7550	7550	0
554	20240822	103700	313458900	7550	7550	7550	7550	0
555	20240822	103600	313458900	7550	7550	7550	7550	5
556	20240822	103500	313421150	7510	7520	7520	7510	499
557	20240822	103400	309672540	7520	7520	7520	7520	19
558	20240822	103300	309529660	7560	7520	7560	7510	573
559	20240822	103200	305220240	7530	7530	7560	7520	378
560	20240822	103100	302373910	7530	7530	7530	7530	193
561	20240822	103000	300920620	7530	7530	7540	7530	1882
562	20240822	102900	286749060	7550	7540	7550	7540	344
563	20240822	102800	284155290	7540	7550	7550	7540	346
564	20240822	102700	281544970	7550	7560	7560	7550	369
565	20240822	102600	278759010	7550	7560	7560	7550	448
566	20240822	102500	275375950	7560	7560	7560	7550	445
567	20240822	102400	272012750	7560	7580	7590	7560	1621
568	20240822	102300	259736510	7590	7590	7590	7580	48
569	20240822	102200	259372450	7590	7590	7590	7590	276
570	20240822	102100	257277610	7590	7590	7590	7590	11
571	20240822	102000	257194120	7590	7600	7600	7590	10
572	20240822	101900	257118210	7600	7600	7600	7600	0
573	20240822	101800	257118210	7600	7600	7600	7600	0
574	20240822	101700	257118210	7600	7580	7600	7580	18
575	20240822	101600	256981470	7580	7590	7590	7580	262
576	20240822	101500	254992970	7600	7600	7600	7600	1
577	20240822	101400	254985370	7590	7590	7590	7590	74
578	20240822	101300	254423710	7590	7590	7590	7590	45
579	20240822	101200	254082160	7590	7590	7590	7590	2
580	20240822	101100	254066980	7590	7590	7590	7590	149
581	20240822	101000	252936070	7590	7590	7590	7590	2333
582	20240822	100900	235228600	7590	7600	7600	7590	1195
583	20240822	100800	226147580	7610	7610	7610	7610	0
584	20240822	100700	226147580	7610	7610	7610	7610	100
585	20240822	100600	225386580	7610	7610	7610	7610	3
586	20240822	100500	225363750	7610	7610	7610	7610	10
587	20240822	100400	225287650	7600	7610	7610	7600	36
588	20240822	100300	225013990	7610	7620	7620	7600	382
589	20240822	100200	222108280	7620	7610	7620	7610	20
590	20240822	100100	221956040	7610	7610	7610	7610	300
591	20240822	100000	219673040	7610	7610	7610	7610	0
592	20240822	095900	219673040	7610	7610	7610	7610	300
593	20240822	095800	217390040	7600	7610	7610	7600	96
594	20240822	095700	216660430	7640	7640	7640	7590	14
595	20240822	095600	216553970	7640	7600	7640	7600	851
596	20240822	095500	210086330	7610	7610	7610	7610	300
597	20240822	095400	207803330	7610	7620	7620	7610	600
598	20240822	095300	203234330	7600	7600	7600	7600	0
599	20240822	095200	203234330	7600	7610	7610	7600	266
600	20240822	095100	201210830	7600	7620	7620	7600	493
601	20240822	095000	197454370	7600	7620	7620	7590	169
602	20240822	094900	196170370	7590	7590	7590	7590	0
603	20240822	094800	196170370	7590	7590	7590	7590	2424
604	20240822	094700	177772210	7590	7600	7600	7590	836
605	20240822	094600	171422810	7600	7620	7620	7600	414
606	20240822	094500	168274510	7620	7620	7620	7620	316
607	20240822	094400	165866590	7650	7650	7650	7650	0
608	20240822	094300	165866590	7650	7650	7650	7650	5
609	20240822	094200	165828340	7660	7630	7660	7620	147
610	20240822	094100	164708110	7660	7630	7660	7630	106
611	20240822	094000	163899150	7640	7640	7640	7640	653
612	20240822	093900	158910230	7640	7640	7640	7640	1
613	20240822	093800	158902590	7610	7610	7610	7610	46
614	20240822	093700	158552530	7600	7620	7640	7600	1347
615	20240822	093600	148299290	7640	7640	7640	7640	2
616	20240822	093500	148284010	7610	7590	7610	7590	1386
617	20240822	093400	137741430	7590	7590	7590	7590	2022
618	20240822	093300	122394450	7590	7630	7640	7590	1411
619	20240822	093200	111658490	7640	7640	7640	7640	20
620	20240822	093100	111505690	7620	7640	7640	7610	405
621	20240822	093000	108420580	7630	7640	7650	7630	418
622	20240822	092900	105228110	7640	7650	7650	7640	44
623	20240822	092800	104891800	7650	7700	7700	7650	3180
624	20240822	092700	80480210	7710	7710	7710	7710	226
625	20240822	092600	78737750	7710	7710	7710	7710	1
626	20240822	092500	78730040	7710	7710	7710	7710	48
627	20240822	092400	78359960	7720	7730	7730	7720	282
628	20240822	092300	76180990	7730	7730	7730	7730	10
629	20240822	092200	76103690	7730	7730	7730	7730	40
630	20240822	092100	75794490	7720	7730	7730	7720	520
631	20240822	092000	71775090	7720	7750	7750	7720	68
632	20240822	091900	71248950	7750	7750	7750	7750	58
633	20240822	091800	70799450	7760	7770	7770	7760	222
634	20240822	091700	69075230	7770	7790	7790	7770	239
635	20240822	091600	67216200	7780	7780	7780	7760	2047
636	20240822	091500	51290670	7780	7760	7780	7760	1272
637	20240822	091400	41414850	7750	7720	7750	7720	590
638	20240822	091300	36852370	7730	7730	7730	7730	532
639	20240822	091200	32740010	7730	7750	7750	7730	207
640	20240822	091100	31138760	7730	7730	7730	7730	10
641	20240822	091000	31061460	7750	7750	7750	7750	13
642	20240822	090900	30960710	7730	7730	7730	7730	100
643	20240822	090800	30187710	7770	7770	7770	7770	15
644	20240822	090700	30071160	7770	7770	7770	7770	0
645	20240822	090600	30071160	7770	7770	7770	7720	376
646	20240822	090500	27154760	7720	7740	7780	7710	1339
647	20240822	090400	16775750	7740	7740	7740	7740	456
648	20240822	090300	13246310	7730	7700	7730	7700	127
649	20240822	090200	12265410	7670	7670	7690	7670	1218
650	20240822	090100	2922790	7690	7690	7690	7690	1
651	20240822	090000	2915100	7690	7670	7690	7670	380