KissMeData/092200/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195900	541106205	4065	4065	4065	4065	788
3	20240822	195800	541106205	4065	4065	4065	4065	0
4	20240822	195700	541106205	4065	4065	4065	4065	0
5	20240822	195600	541106205	4065	4065	4065	4065	0
6	20240822	195500	541106205	4065	4065	4065	4065	0
7	20240822	195400	541106205	4065	4065	4065	4065	0
8	20240822	195300	541106205	4065	4065	4065	4065	0
9	20240822	195200	541106205	4065	4065	4065	4065	0
10	20240822	195100	541106205	4065	4065	4065	4065	0
11	20240822	195000	541106205	4065	4065	4065	4065	0
12	20240822	194900	541106205	4065	4065	4065	4065	0
13	20240822	194800	541106205	4065	4065	4065	4065	0
14	20240822	194700	541106205	4065	4065	4065	4065	0
15	20240822	194600	541106205	4065	4065	4065	4065	0
16	20240822	194500	541106205	4065	4065	4065	4065	0
17	20240822	194400	541106205	4065	4065	4065	4065	0
18	20240822	194300	541106205	4065	4065	4065	4065	0
19	20240822	194200	541106205	4065	4065	4065	4065	0
20	20240822	194100	541106205	4065	4065	4065	4065	0
21	20240822	194000	541106205	4065	4065	4065	4065	0
22	20240822	193900	541106205	4065	4065	4065	4065	0
23	20240822	193800	541106205	4065	4065	4065	4065	0
24	20240822	193700	541106205	4065	4065	4065	4065	0
25	20240822	193600	541106205	4065	4065	4065	4065	0
26	20240822	193500	541106205	4065	4065	4065	4065	0
27	20240822	193400	541106205	4065	4065	4065	4065	0
28	20240822	193300	541106205	4065	4065	4065	4065	0
29	20240822	193200	541106205	4065	4065	4065	4065	0
30	20240822	193100	541106205	4065	4065	4065	4065	0
31	20240822	193000	541106205	4065	4065	4065	4065	0
32	20240822	192900	541106205	4065	4065	4065	4065	788
33	20240822	192800	541106205	4065	4065	4065	4065	0
34	20240822	192700	541106205	4065	4065	4065	4065	0
35	20240822	192600	541106205	4065	4065	4065	4065	0
36	20240822	192500	541106205	4065	4065	4065	4065	0
37	20240822	192400	541106205	4065	4065	4065	4065	0
38	20240822	192300	541106205	4065	4065	4065	4065	0
39	20240822	192200	541106205	4065	4065	4065	4065	0
40	20240822	192100	541106205	4065	4065	4065	4065	0
41	20240822	192000	541106205	4065	4065	4065	4065	0
42	20240822	191900	541106205	4065	4065	4065	4065	0
43	20240822	191800	541106205	4065	4065	4065	4065	0
44	20240822	191700	541106205	4065	4065	4065	4065	0
45	20240822	191600	541106205	4065	4065	4065	4065	0
46	20240822	191500	541106205	4065	4065	4065	4065	0
47	20240822	191400	541106205	4065	4065	4065	4065	0
48	20240822	191300	541106205	4065	4065	4065	4065	0
49	20240822	191200	541106205	4065	4065	4065	4065	0
50	20240822	191100	541106205	4065	4065	4065	4065	0
51	20240822	191000	541106205	4065	4065	4065	4065	0
52	20240822	190900	541106205	4065	4065	4065	4065	0
53	20240822	190800	541106205	4065	4065	4065	4065	0
54	20240822	190700	541106205	4065	4065	4065	4065	0
55	20240822	190600	541106205	4065	4065	4065	4065	0
56	20240822	190500	541106205	4065	4065	4065	4065	0
57	20240822	190400	541106205	4065	4065	4065	4065	0
58	20240822	190300	541106205	4065	4065	4065	4065	0
59	20240822	190200	541106205	4065	4065	4065	4065	0
60	20240822	190100	541106205	4065	4065	4065	4065	0
61	20240822	190000	541106205	4065	4065	4065	4065	0
62	20240822	185900	541106205	4065	4065	4065	4065	788
63	20240822	185800	541106205	4065	4065	4065	4065	0
64	20240822	185700	541106205	4065	4065	4065	4065	0
65	20240822	185600	541106205	4065	4065	4065	4065	0
66	20240822	185500	541106205	4065	4065	4065	4065	0
67	20240822	185400	541106205	4065	4065	4065	4065	0
68	20240822	185300	541106205	4065	4065	4065	4065	0
69	20240822	185200	541106205	4065	4065	4065	4065	0
70	20240822	185100	541106205	4065	4065	4065	4065	0
71	20240822	185000	541106205	4065	4065	4065	4065	0
72	20240822	184900	541106205	4065	4065	4065	4065	0
73	20240822	184800	541106205	4065	4065	4065	4065	0
74	20240822	184700	541106205	4065	4065	4065	4065	0
75	20240822	184600	541106205	4065	4065	4065	4065	0
76	20240822	184500	541106205	4065	4065	4065	4065	0
77	20240822	184400	541106205	4065	4065	4065	4065	0
78	20240822	184300	541106205	4065	4065	4065	4065	0
79	20240822	184200	541106205	4065	4065	4065	4065	0
80	20240822	184100	541106205	4065	4065	4065	4065	0
81	20240822	184000	541106205	4065	4065	4065	4065	0
82	20240822	183900	541106205	4065	4065	4065	4065	0
83	20240822	183800	541106205	4065	4065	4065	4065	0
84	20240822	183700	541106205	4065	4065	4065	4065	0
85	20240822	183600	541106205	4065	4065	4065	4065	0
86	20240822	183500	541106205	4065	4065	4065	4065	0
87	20240822	183400	541106205	4065	4065	4065	4065	0
88	20240822	183300	541106205	4065	4065	4065	4065	0
89	20240822	183200	541106205	4065	4065	4065	4065	0
90	20240822	183100	541106205	4065	4065	4065	4065	0
91	20240822	183000	541106205	4065	4065	4065	4065	0
92	20240822	182900	541106205	4065	4065	4065	4065	788
93	20240822	182800	541106205	4065	4065	4065	4065	0
94	20240822	182700	541106205	4065	4065	4065	4065	0
95	20240822	182600	541106205	4065	4065	4065	4065	0
96	20240822	182500	541106205	4065	4065	4065	4065	0
97	20240822	182400	541106205	4065	4065	4065	4065	0
98	20240822	182300	541106205	4065	4065	4065	4065	0
99	20240822	182200	541106205	4065	4065	4065	4065	0
100	20240822	182100	541106205	4065	4065	4065	4065	0
101	20240822	182000	541106205	4065	4065	4065	4065	0
102	20240822	181900	541106205	4065	4065	4065	4065	0
103	20240822	181800	541106205	4065	4065	4065	4065	0
104	20240822	181700	541106205	4065	4065	4065	4065	0
105	20240822	181600	541106205	4065	4065	4065	4065	0
106	20240822	181500	541106205	4065	4065	4065	4065	0
107	20240822	181400	541106205	4065	4065	4065	4065	0
108	20240822	181300	541106205	4065	4065	4065	4065	0
109	20240822	181200	541106205	4065	4065	4065	4065	0
110	20240822	181100	541106205	4065	4065	4065	4065	0
111	20240822	181000	541106205	4065	4065	4065	4065	0
112	20240822	180900	541106205	4065	4065	4065	4065	0
113	20240822	180800	541106205	4065	4065	4065	4065	0
114	20240822	180700	541106205	4065	4065	4065	4065	0
115	20240822	180600	541106205	4065	4065	4065	4065	0
116	20240822	180500	541106205	4065	4065	4065	4065	0
117	20240822	180400	541106205	4065	4065	4065	4065	0
118	20240822	180300	541106205	4065	4065	4065	4065	0
119	20240822	180200	541106205	4065	4065	4065	4065	0
120	20240822	180100	541106205	4065	4065	4065	4065	0
121	20240822	180000	541106205	4065	4065	4065	4065	0
122	20240822	175900	541106205	4065	4065	4065	4065	788
123	20240822	175800	541106205	4065	4065	4065	4065	0
124	20240822	175700	541106205	4065	4065	4065	4065	0
125	20240822	175600	541106205	4065	4065	4065	4065	0
126	20240822	175500	541106205	4065	4065	4065	4065	0
127	20240822	175400	541106205	4065	4065	4065	4065	0
128	20240822	175300	541106205	4065	4065	4065	4065	0
129	20240822	175200	541106205	4065	4065	4065	4065	0
130	20240822	175100	541106205	4065	4065	4065	4065	0
131	20240822	175000	541106205	4065	4065	4065	4065	0
132	20240822	174900	541106205	4065	4065	4065	4065	0
133	20240822	174800	541106205	4065	4065	4065	4065	0
134	20240822	174700	541106205	4065	4065	4065	4065	0
135	20240822	174600	541106205	4065	4065	4065	4065	0
136	20240822	174500	541106205	4065	4065	4065	4065	0
137	20240822	174400	541106205	4065	4065	4065	4065	0
138	20240822	174300	541106205	4065	4065	4065	4065	0
139	20240822	174200	541106205	4065	4065	4065	4065	0
140	20240822	174100	541106205	4065	4065	4065	4065	0
141	20240822	174000	541106205	4065	4065	4065	4065	0
142	20240822	173900	541106205	4065	4065	4065	4065	0
143	20240822	173800	541106205	4065	4065	4065	4065	0
144	20240822	173700	541106205	4065	4065	4065	4065	0
145	20240822	173600	541106205	4065	4065	4065	4065	0
146	20240822	173500	541106205	4065	4065	4065	4065	0
147	20240822	173400	541106205	4065	4065	4065	4065	0
148	20240822	173300	541106205	4065	4065	4065	4065	0
149	20240822	173200	541106205	4065	4065	4065	4065	0
150	20240822	173100	541106205	4065	4065	4065	4065	0
151	20240822	173000	541106205	4065	4065	4065	4065	0
152	20240822	172900	541106205	4065	4065	4065	4065	788
153	20240822	172800	541106205	4065	4065	4065	4065	0
154	20240822	172700	541106205	4065	4065	4065	4065	0
155	20240822	172600	541106205	4065	4065	4065	4065	0
156	20240822	172500	541106205	4065	4065	4065	4065	0
157	20240822	172400	541106205	4065	4065	4065	4065	0
158	20240822	172300	541106205	4065	4065	4065	4065	0
159	20240822	172200	541106205	4065	4065	4065	4065	0
160	20240822	172100	541106205	4065	4065	4065	4065	0
161	20240822	172000	541106205	4065	4065	4065	4065	0
162	20240822	171900	541106205	4065	4065	4065	4065	0
163	20240822	171800	541106205	4065	4065	4065	4065	0
164	20240822	171700	541106205	4065	4065	4065	4065	0
165	20240822	171600	541106205	4065	4065	4065	4065	0
166	20240822	171500	541106205	4065	4065	4065	4065	0
167	20240822	171400	541106205	4065	4065	4065	4065	0
168	20240822	171300	541106205	4065	4065	4065	4065	0
169	20240822	171200	541106205	4065	4065	4065	4065	0
170	20240822	171100	541106205	4065	4065	4065	4065	0
171	20240822	171000	541106205	4065	4065	4065	4065	0
172	20240822	170900	541106205	4065	4065	4065	4065	0
173	20240822	170800	541106205	4065	4065	4065	4065	0
174	20240822	170700	541106205	4065	4065	4065	4065	0
175	20240822	170600	541106205	4065	4065	4065	4065	0
176	20240822	170500	541106205	4065	4065	4065	4065	0
177	20240822	170400	541106205	4065	4065	4065	4065	0
178	20240822	170300	541106205	4065	4065	4065	4065	0
179	20240822	170200	541106205	4065	4065	4065	4065	0
180	20240822	170100	541106205	4065	4065	4065	4065	0
181	20240822	170000	541106205	4065	4065	4065	4065	0
182	20240822	165900	541106205	4065	4065	4065	4065	788
183	20240822	165800	541106205	4065	4065	4065	4065	0
184	20240822	165700	541106205	4065	4065	4065	4065	0
185	20240822	165600	541106205	4065	4065	4065	4065	0
186	20240822	165500	541106205	4065	4065	4065	4065	0
187	20240822	165400	541106205	4065	4065	4065	4065	0
188	20240822	165300	541106205	4065	4065	4065	4065	0
189	20240822	165200	541106205	4065	4065	4065	4065	0
190	20240822	165100	541106205	4065	4065	4065	4065	0
191	20240822	165000	541106205	4065	4065	4065	4065	0
192	20240822	164900	541106205	4065	4065	4065	4065	0
193	20240822	164800	541106205	4065	4065	4065	4065	0
194	20240822	164700	541106205	4065	4065	4065	4065	0
195	20240822	164600	541106205	4065	4065	4065	4065	0
196	20240822	164500	541106205	4065	4065	4065	4065	0
197	20240822	164400	541106205	4065	4065	4065	4065	0
198	20240822	164300	541106205	4065	4065	4065	4065	0
199	20240822	164200	541106205	4065	4065	4065	4065	0
200	20240822	164100	541106205	4065	4065	4065	4065	0
201	20240822	164000	541106205	4065	4065	4065	4065	0
202	20240822	163900	541106205	4065	4065	4065	4065	0
203	20240822	163800	541106205	4065	4065	4065	4065	0
204	20240822	163700	541106205	4065	4065	4065	4065	0
205	20240822	163600	541106205	4065	4065	4065	4065	0
206	20240822	163500	541106205	4065	4065	4065	4065	0
207	20240822	163400	541106205	4065	4065	4065	4065	0
208	20240822	163300	541106205	4065	4065	4065	4065	0
209	20240822	163200	541106205	4065	4065	4065	4065	0
210	20240822	163100	541106205	4065	4065	4065	4065	0
211	20240822	163000	541106205	4065	4065	4065	4065	0
212	20240822	162900	541106205	4065	4065	4065	4065	788
213	20240822	162800	541106205	4065	4065	4065	4065	0
214	20240822	162700	541106205	4065	4065	4065	4065	0
215	20240822	162600	541106205	4065	4065	4065	4065	0
216	20240822	162500	541106205	4065	4065	4065	4065	0
217	20240822	162400	541106205	4065	4065	4065	4065	0
218	20240822	162300	541106205	4065	4065	4065	4065	0
219	20240822	162200	541106205	4065	4065	4065	4065	0
220	20240822	162100	541106205	4065	4065	4065	4065	0
221	20240822	162000	541106205	4065	4065	4065	4065	0
222	20240822	161900	541106205	4065	4065	4065	4065	0
223	20240822	161800	541106205	4065	4065	4065	4065	0
224	20240822	161700	541106205	4065	4065	4065	4065	0
225	20240822	161600	541106205	4065	4065	4065	4065	0
226	20240822	161500	541106205	4065	4065	4065	4065	0
227	20240822	161400	541106205	4065	4065	4065	4065	0
228	20240822	161300	541106205	4065	4065	4065	4065	0
229	20240822	161200	541106205	4065	4065	4065	4065	0
230	20240822	161100	541106205	4065	4065	4065	4065	0
231	20240822	161000	541106205	4065	4065	4065	4065	0
232	20240822	160900	541106205	4065	4065	4065	4065	0
233	20240822	160800	541106205	4065	4065	4065	4065	0
234	20240822	160700	541106205	4065	4065	4065	4065	0
235	20240822	160600	541106205	4065	4065	4065	4065	0
236	20240822	160500	541106205	4065	4065	4065	4065	0
237	20240822	160400	541106205	4065	4065	4065	4065	0
238	20240822	160300	541106205	4065	4065	4065	4065	0
239	20240822	160200	541106205	4065	4065	4065	4065	0
240	20240822	160100	541106205	4065	4065	4065	4065	0
241	20240822	160000	541106205	4065	4065	4065	4065	0
242	20240822	155900	541106205	4065	4065	4065	4065	788
243	20240822	155800	541106205	4065	4065	4065	4065	0
244	20240822	155700	541106205	4065	4065	4065	4065	0
245	20240822	155600	541106205	4065	4065	4065	4065	0
246	20240822	155500	541106205	4065	4065	4065	4065	0
247	20240822	155400	541106205	4065	4065	4065	4065	0
248	20240822	155300	541106205	4065	4065	4065	4065	0
249	20240822	155200	541106205	4065	4065	4065	4065	0
250	20240822	155100	541106205	4065	4065	4065	4065	0
251	20240822	155000	541106205	4065	4065	4065	4065	0
252	20240822	154900	541106205	4065	4065	4065	4065	0
253	20240822	154800	541106205	4065	4065	4065	4065	0
254	20240822	154700	541106205	4065	4065	4065	4065	0
255	20240822	154600	541106205	4065	4065	4065	4065	0
256	20240822	154500	541106205	4065	4065	4065	4065	0
257	20240822	154400	541106205	4065	4065	4065	4065	0
258	20240822	154300	541106205	4065	4065	4065	4065	0
259	20240822	154200	541106205	4065	4065	4065	4065	0
260	20240822	154100	541106205	4065	4065	4065	4065	0
261	20240822	154000	541106205	4065	4065	4065	4065	0
262	20240822	153900	541106205	4065	4065	4065	4065	0
263	20240822	153800	541106205	4065	4065	4065	4065	0
264	20240822	153700	541106205	4065	4065	4065	4065	0
265	20240822	153600	541106205	4065	4065	4065	4065	0
266	20240822	153500	541106205	4065	4065	4065	4065	0
267	20240822	153400	541106205	4065	4065	4065	4065	0
268	20240822	153300	541106205	4065	4065	4065	4065	0
269	20240822	153200	541106205	4065	4065	4065	4065	0
270	20240822	153100	541106205	4065	4065	4065	4065	0
271	20240822	153000	541106205	4065	4065	4065	4065	788
272	20240822	152900	537902985	4070	4070	4070	4070	0
273	20240822	152800	537902985	4070	4070	4070	4070	0
274	20240822	152700	537902985	4070	4070	4070	4070	0
275	20240822	152600	537902985	4070	4070	4070	4070	0
276	20240822	152500	537902985	4070	4070	4070	4070	0
277	20240822	152400	537902985	4070	4070	4070	4070	0
278	20240822	152300	537902985	4070	4070	4070	4070	0
279	20240822	152200	537902985	4070	4070	4070	4070	0
280	20240822	152100	537902985	4070	4070	4070	4070	0
281	20240822	152000	537902985	4070	4070	4070	4070	0
282	20240822	151900	537902985	4070	4070	4070	4070	121
283	20240822	151800	537410515	4070	4070	4070	4070	48
284	20240822	151700	537215155	4070	4070	4070	4070	100
285	20240822	151600	536808155	4080	4075	4080	4075	4
286	20240822	151500	536791850	4065	4065	4065	4065	10
287	20240822	151400	536751200	4075	4070	4075	4065	781
288	20240822	151300	533575985	4070	4070	4070	4070	1
289	20240822	151200	533571915	4070	4070	4070	4070	0
290	20240822	151100	533571915	4070	4070	4070	4070	231
291	20240822	151000	532631745	4075	4075	4075	4075	0
292	20240822	150900	532631745	4075	4080	4080	4075	7
293	20240822	150800	532603215	4065	4065	4065	4065	50
294	20240822	150700	532399965	4065	4065	4065	4065	0
295	20240822	150600	532399965	4065	4065	4065	4065	722
296	20240822	150500	529465035	4070	4075	4075	4070	401
297	20240822	150400	527832905	4075	4075	4075	4075	88
298	20240822	150300	527474305	4075	4075	4075	4075	0
299	20240822	150200	527474305	4075	4070	4075	4070	27
300	20240822	150100	527364410	4075	4075	4075	4075	0
301	20240822	150000	527364410	4075	4075	4075	4075	55
302	20240822	145900	527140285	4075	4075	4075	4075	0
303	20240822	145800	527140285	4075	4075	4075	4075	1
304	20240822	145700	527136210	4070	4075	4075	4070	101
305	20240822	145600	526725135	4065	4065	4065	4065	73
306	20240822	145500	526428390	4065	4065	4065	4065	100
307	20240822	145400	526021890	4065	4065	4065	4065	6
308	20240822	145300	525997500	4060	4060	4060	4060	5
309	20240822	145200	525977200	4065	4065	4070	4065	72
310	20240822	145100	525684290	4065	4070	4070	4065	4186
311	20240822	145000	508647315	4075	4075	4075	4075	2
312	20240822	144900	508639165	4080	4080	4080	4080	0
313	20240822	144800	508639165	4080	4080	4080	4080	0
314	20240822	144700	508639165	4080	4080	4080	4080	1
315	20240822	144600	508635085	4070	4070	4070	4070	0
316	20240822	144500	508635085	4070	4070	4070	4070	200
317	20240822	144400	507821085	4070	4070	4070	4070	0
318	20240822	144300	507821085	4070	4070	4070	4070	200
319	20240822	144200	507007085	4080	4080	4080	4070	103
320	20240822	144100	506587855	4070	4070	4070	4070	1000
321	20240822	144000	502517855	4080	4080	4080	4080	0
322	20240822	143900	502517855	4080	4080	4080	4080	10
323	20240822	143800	502477055	4080	4080	4080	4080	20
324	20240822	143700	502395455	4080	4080	4080	4080	0
325	20240822	143600	502395455	4080	4080	4080	4080	33
326	20240822	143500	502260815	4080	4080	4080	4080	60
327	20240822	143400	502016015	4080	4080	4080	4080	10
328	20240822	143300	501975215	4080	4080	4080	4080	110
329	20240822	143200	501526415	4080	4080	4080	4080	0
330	20240822	143100	501526415	4080	4080	4080	4080	0
331	20240822	143000	501526415	4080	4070	4080	4070	110
332	20240822	142900	501078615	4080	4080	4080	4080	17
333	20240822	142800	501009255	4070	4080	4080	4070	500
334	20240822	142700	498973655	4080	4080	4080	4080	20
335	20240822	142600	498892055	4075	4075	4075	4075	169
336	20240822	142500	498203380	4075	4075	4075	4075	5
337	20240822	142400	498183005	4070	4060	4070	4060	439
338	20240822	142300	496397275	4070	4070	4070	4070	0
339	20240822	142200	496397275	4070	4070	4070	4070	0
340	20240822	142100	496397275	4070	4070	4070	4070	1
341	20240822	142000	496393205	4070	4065	4070	4065	84
342	20240822	141900	496051720	4065	4065	4065	4065	200
343	20240822	141800	495238720	4065	4060	4065	4060	3530
344	20240822	141700	480906770	4065	4070	4070	4065	206
345	20240822	141600	480069355	4075	4075	4075	4075	0
346	20240822	141500	480069355	4075	4075	4075	4075	0
347	20240822	141400	480069355	4075	4075	4075	4075	10
348	20240822	141300	480028605	4075	4075	4075	4075	1
349	20240822	141200	480024530	4065	4075	4075	4065	101
350	20240822	141100	479612970	4075	4075	4075	4075	10
351	20240822	141000	479572220	4075	4075	4075	4075	0
352	20240822	140900	479572220	4075	4075	4075	4075	0
353	20240822	140800	479572220	4075	4065	4075	4060	103
354	20240822	140700	479153520	4070	4075	4075	4070	303
355	20240822	140600	477918800	4075	4060	4075	4060	587
356	20240822	140500	475535415	4075	4075	4075	4075	0
357	20240822	140400	475535415	4075	4075	4075	4075	0
358	20240822	140300	475535415	4075	4075	4075	4075	0
359	20240822	140200	475535415	4075	4075	4075	4075	20
360	20240822	140100	475453915	4075	4075	4075	4075	0
361	20240822	140000	475453915	4075	4075	4075	4075	0
362	20240822	135900	475453915	4075	4075	4075	4075	0
363	20240822	135800	475453915	4075	4075	4075	4075	0
364	20240822	135700	475453915	4075	4075	4075	4075	0
365	20240822	135600	475453915	4075	4075	4075	4075	18
366	20240822	135500	475380565	4075	4075	4075	4075	10
367	20240822	135400	475339815	4070	4070	4070	4070	300
368	20240822	135300	474118815	4070	4070	4070	4070	10
369	20240822	135200	474078115	4070	4070	4070	4070	15
370	20240822	135100	474017065	4070	4070	4070	4070	25
371	20240822	135000	473915315	4070	4065	4070	4060	132
372	20240822	134900	473379290	4070	4070	4070	4070	0
373	20240822	134800	473379290	4070	4070	4070	4070	100
374	20240822	134700	472972290	4070	4070	4070	4070	800
375	20240822	134600	469716290	4070	4070	4070	4070	264
376	20240822	134500	468641810	4075	4075	4075	4075	1
377	20240822	134400	468637735	4080	4080	4080	4080	1
378	20240822	134300	468633655	4075	4075	4075	4075	20
379	20240822	134200	468552155	4070	4070	4070	4070	39
380	20240822	134100	468393425	4070	4065	4070	4065	2
381	20240822	134000	468385290	4060	4060	4060	4060	611
382	20240822	133900	465904630	4060	4060	4060	4060	504
383	20240822	133800	463858390	4060	4060	4060	4060	18
384	20240822	133700	463785310	4060	4060	4060	4060	0
385	20240822	133600	463785310	4060	4060	4060	4060	362
386	20240822	133500	462315590	4060	4055	4060	4055	71
387	20240822	133400	462027680	4060	4060	4060	4060	256
388	20240822	133300	460988320	4060	4060	4060	4060	4
389	20240822	133200	460972080	4055	4060	4060	4055	64
390	20240822	133100	460712290	4060	4060	4060	4060	0
391	20240822	133000	460712290	4060	4055	4060	4055	309
392	20240822	132900	459458650	4060	4060	4060	4060	0
393	20240822	132800	459458650	4060	4060	4060	4060	405
394	20240822	132700	457814350	4060	4055	4060	4055	114
395	20240822	132600	457352010	4055	4055	4055	4055	7
396	20240822	132500	457323625	4055	4055	4055	4055	0
397	20240822	132400	457323625	4055	4055	4055	4055	56
398	20240822	132300	457096545	4055	4050	4055	4050	523
399	20240822	132200	454978280	4055	4055	4055	4055	1
400	20240822	132100	454974225	4060	4060	4060	4060	5
401	20240822	132000	454953925	4060	4060	4060	4060	0
402	20240822	131900	454953925	4060	4060	4060	4060	4
403	20240822	131800	454937685	4055	4055	4055	4055	301
404	20240822	131700	453717130	4055	4055	4055	4055	0
405	20240822	131600	453717130	4055	4055	4055	4055	0
406	20240822	131500	453717130	4055	4055	4055	4055	0
407	20240822	131400	453717130	4055	4055	4055	4055	0
408	20240822	131300	453717130	4055	4055	4055	4055	14
409	20240822	131200	453660360	4050	4050	4050	4050	0
410	20240822	131100	453660360	4050	4050	4050	4050	100
411	20240822	131000	453255360	4055	4055	4055	4055	102
412	20240822	130900	452841750	4060	4060	4060	4060	500
413	20240822	130800	450811750	4060	4060	4060	4060	0
414	20240822	130700	450811750	4060	4060	4060	4060	0
415	20240822	130600	450811750	4060	4060	4060	4060	2
416	20240822	130500	450803630	4060	4060	4060	4060	5
417	20240822	130400	450783330	4060	4060	4060	4060	1
418	20240822	130300	450779270	4055	4055	4055	4055	505
419	20240822	130200	448731495	4055	4055	4055	4055	1
420	20240822	130100	448727440	4050	4055	4055	4050	51
421	20240822	130000	448520885	4050	4050	4050	4050	150
422	20240822	125900	447913385	4040	4050	4050	4040	6
423	20240822	125800	447889095	4040	4040	4040	4040	151
424	20240822	125700	447279055	4040	4040	4040	4040	7
425	20240822	125600	447250775	4050	4050	4050	4050	0
426	20240822	125500	447250775	4050	4050	4050	4050	0
427	20240822	125400	447250775	4050	4050	4050	4050	0
428	20240822	125300	447250775	4050	4050	4050	4050	2
429	20240822	125200	447242675	4040	4040	4040	4040	0
430	20240822	125100	447242675	4040	4050	4050	4040	6
431	20240822	125000	447218425	4050	4050	4050	4050	1
432	20240822	124900	447214375	4050	4050	4050	4050	5
433	20240822	124800	447194125	4050	4050	4050	4050	15
434	20240822	124700	447133375	4050	4050	4050	4050	15
435	20240822	124600	447072625	4050	4050	4050	4050	70
436	20240822	124500	446789125	4050	4050	4050	4050	100
437	20240822	124400	446384125	4050	4050	4050	4050	6
438	20240822	124300	446359825	4030	4055	4055	4030	351
439	20240822	124200	444945195	4025	4050	4055	4025	1701
440	20240822	124100	438075705	4040	4050	4050	4040	11
441	20240822	124000	438031255	4040	4050	4050	4040	3912
442	20240822	123900	422212965	4050	4060	4060	4050	1039
443	20240822	123800	418004715	4060	4060	4060	4060	10
444	20240822	123700	417964115	4060	4060	4060	4060	0
445	20240822	123600	417964115	4060	4060	4060	4060	515
446	20240822	123500	415873215	4060	4060	4060	4060	0
447	20240822	123400	415873215	4060	4060	4060	4060	10
448	20240822	123300	415832615	4060	4060	4060	4060	0
449	20240822	123200	415832615	4060	4060	4060	4060	123
450	20240822	123100	415333235	4060	4060	4060	4060	1
451	20240822	123000	415329175	4050	4055	4055	4050	1036
452	20240822	122900	411133370	4050	4050	4050	4050	170
453	20240822	122800	410444870	4060	4060	4060	4050	46
454	20240822	122700	410258250	4050	4050	4050	4050	1138
455	20240822	122600	405649350	4050	4045	4050	4045	2756
456	20240822	122500	394501310	4050	4050	4050	4050	3358
457	20240822	122400	380901410	4050	4055	4055	4050	2810
458	20240822	122300	369516075	4060	4060	4060	4060	559
459	20240822	122200	367246535	4065	4065	4065	4065	3
460	20240822	122100	367234340	4065	4065	4065	4055	12
461	20240822	122000	367185570	4065	4065	4065	4065	0
462	20240822	121900	367185570	4065	4065	4065	4065	0
463	20240822	121800	367185570	4065	4065	4065	4065	0
464	20240822	121700	367185570	4065	4055	4065	4055	2305
465	20240822	121600	357838785	4055	4060	4065	4055	3558
466	20240822	121500	343409350	4065	4065	4065	4065	1
467	20240822	121400	343405285	4065	4065	4065	4065	0
468	20240822	121300	343405285	4065	4065	4065	4065	1
469	20240822	121200	343401220	4060	4070	4075	4060	4565
470	20240822	121100	324852320	4075	4085	4085	4070	139
471	20240822	121000	324286365	4080	4080	4080	4080	1
472	20240822	120900	324282285	4085	4080	4085	4080	81
473	20240822	120800	323951800	4080	4080	4080	4080	1
474	20240822	120700	323947720	4090	4090	4090	4090	0
475	20240822	120600	323947720	4090	4090	4090	4090	0
476	20240822	120500	323947720	4090	4090	4090	4090	45
477	20240822	120400	323763670	4090	4090	4090	4090	0
478	20240822	120300	323763670	4090	4085	4090	4085	2
479	20240822	120200	323755495	4090	4085	4090	4080	54
480	20240822	120100	323534995	4090	4090	4090	4090	0
481	20240822	120000	323534995	4090	4075	4095	4075	553
482	20240822	115900	321279290	4075	4075	4075	4075	3
483	20240822	115800	321267065	4075	4075	4075	4075	0
484	20240822	115700	321267065	4075	4075	4075	4075	5
485	20240822	115600	321246690	4075	4075	4075	4075	5
486	20240822	115500	321226315	4075	4075	4075	4075	0
487	20240822	115400	321226315	4075	4075	4075	4065	302
488	20240822	115300	319998640	4075	4075	4075	4075	0
489	20240822	115200	319998640	4075	4075	4075	4075	0
490	20240822	115100	319998640	4075	4075	4075	4065	1367
491	20240822	115000	314438205	4075	4075	4075	4075	5
492	20240822	114900	314417830	4075	4075	4075	4075	53
493	20240822	114800	314201855	4075	4075	4075	4075	12
494	20240822	114700	314152955	4070	4075	4075	4070	52
495	20240822	114600	313941305	4080	4080	4080	4080	7
496	20240822	114500	313912745	4080	4080	4080	4080	0
497	20240822	114400	313912745	4080	4080	4080	4080	38
498	20240822	114300	313757705	4080	4080	4080	4080	8
499	20240822	114200	313725065	4080	4080	4080	4080	0
500	20240822	114100	313725065	4080	4080	4080	4080	0
501	20240822	114000	313725065	4080	4080	4080	4080	1
502	20240822	113900	313720985	4070	4070	4070	4070	0
503	20240822	113800	313720985	4070	4070	4070	4070	110
504	20240822	113700	313273285	4070	4070	4070	4070	0
505	20240822	113600	313273285	4070	4070	4070	4070	41
506	20240822	113500	313106415	4070	4070	4070	4070	0
507	20240822	113400	313106415	4070	4070	4070	4070	317
508	20240822	113300	311816225	4070	4055	4070	4050	551
509	20240822	113200	309584395	4050	4050	4050	4050	1000
510	20240822	113100	305534395	4050	4055	4055	4050	1251
511	20240822	113000	300467830	4050	4050	4050	4050	0
512	20240822	112900	300467830	4050	4060	4060	4050	2000
513	20240822	112800	292352635	4055	4060	4060	4055	826
514	20240822	112700	289002375	4065	4065	4065	4065	75
515	20240822	112600	288697500	4075	4075	4075	4075	1
516	20240822	112500	288693425	4075	4075	4075	4075	0
517	20240822	112400	288693425	4075	4065	4075	4065	11
518	20240822	112300	288648700	4065	4075	4075	4065	4050
519	20240822	112200	272154805	4075	4075	4075	4075	0
520	20240822	112100	272154805	4075	4080	4080	4075	3672
521	20240822	112000	257175165	4080	4080	4080	4080	100
522	20240822	111900	256767165	4080	4080	4080	4080	0
523	20240822	111800	256767165	4080	4080	4080	4080	80
524	20240822	111700	256440765	4090	4090	4090	4090	136
525	20240822	111600	255884525	4090	4090	4090	4090	0
526	20240822	111500	255884525	4090	4090	4090	4090	490
527	20240822	111400	253880425	4080	4080	4080	4080	382
528	20240822	111300	252321865	4080	4080	4080	4080	0
529	20240822	111200	252321865	4080	4080	4080	4080	10
530	20240822	111100	252281065	4080	4080	4080	4080	1393
531	20240822	111000	246597625	4080	4090	4090	4080	7445
532	20240822	110900	216163965	4095	4095	4095	4095	93
533	20240822	110800	215783130	4095	4095	4095	4095	138
534	20240822	110700	215218020	4090	4090	4090	4090	91
535	20240822	110600	214845830	4090	4090	4090	4090	103
536	20240822	110500	214424560	4090	4090	4090	4090	30
537	20240822	110400	214301860	4090	4090	4090	4090	46
538	20240822	110300	214113720	4090	4090	4090	4090	20
539	20240822	110200	214031920	4090	4090	4090	4090	10
540	20240822	110100	213991020	4085	4090	4090	4085	2000
541	20240822	110000	205816050	4095	4095	4095	4095	12
542	20240822	105900	205766910	4095	4095	4095	4095	13
543	20240822	105800	205713675	4095	4095	4095	4095	0
544	20240822	105700	205713675	4095	4095	4095	4095	100
545	20240822	105600	205304175	4090	4090	4090	4090	285
546	20240822	105500	204138525	4090	4090	4090	4090	215
547	20240822	105400	203259175	4090	4090	4090	4090	641
548	20240822	105300	200637485	4095	4095	4095	4095	9
549	20240822	105200	200600630	4095	4095	4095	4095	100
550	20240822	105100	200191130	4095	4095	4095	4095	6
551	20240822	105000	200166560	4095	4090	4095	4090	535
552	20240822	104900	197978395	4095	4090	4095	4090	642
553	20240822	104800	195352610	4100	4100	4100	4100	0
554	20240822	104700	195352610	4100	4100	4100	4100	71
555	20240822	104600	195061510	4090	4090	4100	4090	107
556	20240822	104500	194623870	4085	4100	4100	4085	119
557	20240822	104400	194137740	4085	4100	4100	4085	51
558	20240822	104300	193929390	4090	4100	4100	4090	2163
559	20240822	104200	185082240	4100	4100	4100	4100	24
560	20240822	104100	184983840	4100	4105	4105	4095	3259
561	20240822	104000	171630895	4105	4115	4115	4105	437
562	20240822	103900	169837000	4105	4110	4110	4105	30
563	20240822	103800	169713730	4110	4110	4110	4110	201
564	20240822	103700	168887620	4105	4105	4105	4105	0
565	20240822	103600	168887620	4105	4105	4105	4105	0
566	20240822	103500	168887620	4105	4105	4105	4105	0
567	20240822	103400	168887620	4105	4110	4110	4105	398
568	20240822	103300	167253825	4110	4110	4110	4110	518
569	20240822	103200	165124845	4115	4115	4115	4115	0
570	20240822	103100	165124845	4115	4115	4115	4115	0
571	20240822	103000	165124845	4115	4115	4115	4115	60
572	20240822	102900	164877945	4115	4115	4115	4115	8
573	20240822	102800	164845025	4115	4115	4115	4115	2
574	20240822	102700	164836795	4110	4110	4110	4110	37
575	20240822	102600	164684725	4110	4110	4110	4110	163
576	20240822	102500	164014795	4105	4105	4105	4105	305
577	20240822	102400	162762770	4105	4105	4105	4105	50
578	20240822	102300	162557520	4105	4105	4105	4105	44
579	20240822	102200	162376900	4105	4105	4105	4105	7
580	20240822	102100	162348165	4105	4105	4105	4105	25
581	20240822	102000	162245540	4105	4105	4105	4105	120
582	20240822	101900	161752940	4105	4105	4105	4105	348
583	20240822	101800	160324400	4105	4105	4105	4105	94
584	20240822	101700	159938530	4105	4105	4105	4105	6
585	20240822	101600	159913900	4105	4105	4105	4105	0
586	20240822	101500	159913900	4105	4105	4105	4105	0
587	20240822	101400	159913900	4105	4100	4105	4100	490
588	20240822	101300	157903580	4100	4095	4100	4095	1492
589	20240822	101200	151793790	4100	4105	4105	4100	4094
590	20240822	101100	134997960	4115	4115	4115	4115	10
591	20240822	101000	134956810	4115	4115	4115	4115	0
592	20240822	100900	134956810	4115	4115	4115	4115	1
593	20240822	100800	134952695	4105	4115	4115	4105	1877
594	20240822	100700	127244715	4110	4115	4115	4110	1501
595	20240822	100600	121075600	4115	4115	4115	4115	11
596	20240822	100500	121030335	4125	4125	4125	4125	1
597	20240822	100400	121026210	4125	4125	4125	4125	2
598	20240822	100300	121017960	4115	4120	4125	4115	932
599	20240822	100200	117179370	4125	4125	4125	4125	0
600	20240822	100100	117179370	4125	4125	4125	4125	13
601	20240822	100000	117125745	4115	4125	4125	4115	2
602	20240822	095900	117117505	4115	4120	4125	4115	118
603	20240822	095800	116631920	4125	4120	4125	4120	202
604	20240822	095700	115799660	4130	4130	4130	4130	0
605	20240822	095600	115799660	4130	4130	4130	4130	0
606	20240822	095500	115799660	4130	4130	4130	4130	21
607	20240822	095400	115712930	4130	4120	4130	4120	101
608	20240822	095300	115295810	4120	4125	4125	4120	207
609	20240822	095200	114442870	4125	4125	4125	4125	0
610	20240822	095100	114442870	4125	4125	4125	4125	103
611	20240822	095000	114017995	4125	4125	4125	4125	1
612	20240822	094900	114013870	4105	4110	4110	4105	2125
613	20240822	094800	105285720	4105	4105	4105	4105	0
614	20240822	094700	105285720	4105	4105	4105	4105	0
615	20240822	094600	105285720	4105	4130	4130	4105	2020
616	20240822	094500	96983020	4130	4130	4130	4130	1
617	20240822	094400	96978890	4115	4120	4120	4115	806
618	20240822	094300	93661900	4120	4120	4120	4120	0
619	20240822	094200	93661900	4120	4120	4120	4120	1603
620	20240822	094100	87057540	4130	4130	4130	4130	1002
621	20240822	094000	82919280	4140	4140	4140	4140	10
622	20240822	093900	82877880	4140	4140	4140	4120	399
623	20240822	093800	81231840	4140	4140	4140	4140	4
624	20240822	093700	81215280	4140	4120	4140	4120	439
625	20240822	093600	79406580	4120	4120	4140	4120	92
626	20240822	093500	79027520	4120	4120	4120	4120	25
627	20240822	093400	78924520	4120	4120	4120	4110	1912
628	20240822	093300	71055050	4125	4140	4140	4120	4806
629	20240822	093200	51211125	4160	4160	4160	4160	1
630	20240822	093100	51206965	4135	4135	4135	4135	0
631	20240822	093000	51206965	4135	4135	4135	4135	484
632	20240822	092900	49205625	4135	4145	4145	4135	2687
633	20240822	092800	38070585	4150	4150	4150	4150	192
634	20240822	092700	37273785	4160	4160	4160	4160	3
635	20240822	092600	37261305	4150	4160	4160	4150	479
636	20240822	092500	35273445	4155	4160	4160	4155	452
637	20240822	092400	33394625	4160	4165	4165	4160	179
638	20240822	092300	32649335	4175	4170	4175	4170	13
639	20240822	092200	32595070	4165	4175	4175	4165	454
640	20240822	092100	30702320	4175	4175	4175	4175	0
641	20240822	092000	30702320	4175	4175	4175	4175	0
642	20240822	091900	30702320	4175	4175	4175	4175	0
643	20240822	091800	30702320	4175	4175	4175	4175	300
644	20240822	091700	29449820	4175	4175	4175	4175	600
645	20240822	091600	26944820	4150	4150	4150	4150	473
646	20240822	091500	24981870	4150	4150	4150	4150	150
647	20240822	091400	24359370	4175	4175	4175	4175	6
648	20240822	091300	24334320	4150	4150	4150	4150	31
649	20240822	091200	24205670	4150	4155	4155	4150	400
650	20240822	091100	22544170	4175	4175	4175	4175	0
651	20240822	091000	22544170	4175	4175	4175	4175	2
652	20240822	090900	22535820	4150	4175	4175	4150	1278
653	20240822	090800	17229010	4160	4170	4180	4160	1985
654	20240822	090700	8962870	4180	4180	4180	4180	0
655	20240822	090600	8962870	4180	4180	4180	4180	18
656	20240822	090500	8887630	4180	4180	4180	4180	120
657	20240822	090400	8386030	4180	4170	4180	4165	53
658	20240822	090300	8165040	4190	4190	4190	4190	8
659	20240822	090200	8131520	4190	4190	4190	4190	0
660	20240822	090100	8131520	4190	4190	4190	4190	1
661	20240822	090000	8127330	4170	4170	4170	4170	1949