KissMeData/097520/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	200200	467318950	19920	19920	19920	19920	235
3	20240823	200100	467318950	19920	19920	19920	19920	0
4	20240823	200000	467318950	19920	19920	19920	19920	0
5	20240823	195900	467318950	19920	19920	19920	19920	0
6	20240823	195800	467318950	19920	19920	19920	19920	0
7	20240823	195700	467318950	19920	19920	19920	19920	0
8	20240823	195600	467318950	19920	19920	19920	19920	0
9	20240823	195500	467318950	19920	19920	19920	19920	0
10	20240823	195400	467318950	19920	19920	19920	19920	0
11	20240823	195300	467318950	19920	19920	19920	19920	0
12	20240823	195200	467318950	19920	19920	19920	19920	0
13	20240823	195100	467318950	19920	19920	19920	19920	0
14	20240823	195000	467318950	19920	19920	19920	19920	0
15	20240823	194900	467318950	19920	19920	19920	19920	0
16	20240823	194800	467318950	19920	19920	19920	19920	0
17	20240823	194700	467318950	19920	19920	19920	19920	0
18	20240823	194600	467318950	19920	19920	19920	19920	0
19	20240823	194500	467318950	19920	19920	19920	19920	0
20	20240823	194400	467318950	19920	19920	19920	19920	0
21	20240823	194300	467318950	19920	19920	19920	19920	0
22	20240823	194200	467318950	19920	19920	19920	19920	0
23	20240823	194100	467318950	19920	19920	19920	19920	0
24	20240823	194000	467318950	19920	19920	19920	19920	0
25	20240823	193900	467318950	19920	19920	19920	19920	0
26	20240823	193800	467318950	19920	19920	19920	19920	0
27	20240823	193700	467318950	19920	19920	19920	19920	0
28	20240823	193600	467318950	19920	19920	19920	19920	0
29	20240823	193500	467318950	19920	19920	19920	19920	0
30	20240823	193400	467318950	19920	19920	19920	19920	0
31	20240823	193300	467318950	19920	19920	19920	19920	0
32	20240823	193200	467318950	19920	19920	19920	19920	235
33	20240823	193100	467318950	19920	19920	19920	19920	0
34	20240823	193000	467318950	19920	19920	19920	19920	0
35	20240823	192900	467318950	19920	19920	19920	19920	0
36	20240823	192800	467318950	19920	19920	19920	19920	0
37	20240823	192700	467318950	19920	19920	19920	19920	0
38	20240823	192600	467318950	19920	19920	19920	19920	0
39	20240823	192500	467318950	19920	19920	19920	19920	0
40	20240823	192400	467318950	19920	19920	19920	19920	0
41	20240823	192300	467318950	19920	19920	19920	19920	0
42	20240823	192200	467318950	19920	19920	19920	19920	0
43	20240823	192100	467318950	19920	19920	19920	19920	0
44	20240823	192000	467318950	19920	19920	19920	19920	0
45	20240823	191900	467318950	19920	19920	19920	19920	0
46	20240823	191800	467318950	19920	19920	19920	19920	0
47	20240823	191700	467318950	19920	19920	19920	19920	0
48	20240823	191600	467318950	19920	19920	19920	19920	0
49	20240823	191500	467318950	19920	19920	19920	19920	0
50	20240823	191400	467318950	19920	19920	19920	19920	0
51	20240823	191300	467318950	19920	19920	19920	19920	0
52	20240823	191200	467318950	19920	19920	19920	19920	0
53	20240823	191100	467318950	19920	19920	19920	19920	0
54	20240823	191000	467318950	19920	19920	19920	19920	0
55	20240823	190900	467318950	19920	19920	19920	19920	0
56	20240823	190800	467318950	19920	19920	19920	19920	0
57	20240823	190700	467318950	19920	19920	19920	19920	0
58	20240823	190600	467318950	19920	19920	19920	19920	0
59	20240823	190500	467318950	19920	19920	19920	19920	0
60	20240823	190400	467318950	19920	19920	19920	19920	0
61	20240823	190300	467318950	19920	19920	19920	19920	0
62	20240823	190200	467318950	19920	19920	19920	19920	235
63	20240823	190100	467318950	19920	19920	19920	19920	0
64	20240823	190000	467318950	19920	19920	19920	19920	0
65	20240823	185900	467318950	19920	19920	19920	19920	0
66	20240823	185800	467318950	19920	19920	19920	19920	0
67	20240823	185700	467318950	19920	19920	19920	19920	0
68	20240823	185600	467318950	19920	19920	19920	19920	0
69	20240823	185500	467318950	19920	19920	19920	19920	0
70	20240823	185400	467318950	19920	19920	19920	19920	0
71	20240823	185300	467318950	19920	19920	19920	19920	0
72	20240823	185200	467318950	19920	19920	19920	19920	0
73	20240823	185100	467318950	19920	19920	19920	19920	0
74	20240823	185000	467318950	19920	19920	19920	19920	0
75	20240823	184900	467318950	19920	19920	19920	19920	0
76	20240823	184800	467318950	19920	19920	19920	19920	0
77	20240823	184700	467318950	19920	19920	19920	19920	0
78	20240823	184600	467318950	19920	19920	19920	19920	0
79	20240823	184500	467318950	19920	19920	19920	19920	0
80	20240823	184400	467318950	19920	19920	19920	19920	0
81	20240823	184300	467318950	19920	19920	19920	19920	0
82	20240823	184200	467318950	19920	19920	19920	19920	0
83	20240823	184100	467318950	19920	19920	19920	19920	0
84	20240823	184000	467318950	19920	19920	19920	19920	0
85	20240823	183900	467318950	19920	19920	19920	19920	0
86	20240823	183800	467318950	19920	19920	19920	19920	0
87	20240823	183700	467318950	19920	19920	19920	19920	0
88	20240823	183600	467318950	19920	19920	19920	19920	0
89	20240823	183500	467318950	19920	19920	19920	19920	0
90	20240823	183400	467318950	19920	19920	19920	19920	0
91	20240823	183300	467318950	19920	19920	19920	19920	0
92	20240823	183200	467318950	19920	19920	19920	19920	235
93	20240823	183100	467318950	19920	19920	19920	19920	0
94	20240823	183000	467318950	19920	19920	19920	19920	0
95	20240823	182900	467318950	19920	19920	19920	19920	0
96	20240823	182800	467318950	19920	19920	19920	19920	0
97	20240823	182700	467318950	19920	19920	19920	19920	0
98	20240823	182600	467318950	19920	19920	19920	19920	0
99	20240823	182500	467318950	19920	19920	19920	19920	0
100	20240823	182400	467318950	19920	19920	19920	19920	0
101	20240823	182300	467318950	19920	19920	19920	19920	0
102	20240823	182200	467318950	19920	19920	19920	19920	0
103	20240823	182100	467318950	19920	19920	19920	19920	0
104	20240823	182000	467318950	19920	19920	19920	19920	0
105	20240823	181900	467318950	19920	19920	19920	19920	0
106	20240823	181800	467318950	19920	19920	19920	19920	0
107	20240823	181700	467318950	19920	19920	19920	19920	0
108	20240823	181600	467318950	19920	19920	19920	19920	0
109	20240823	181500	467318950	19920	19920	19920	19920	0
110	20240823	181400	467318950	19920	19920	19920	19920	0
111	20240823	181300	467318950	19920	19920	19920	19920	0
112	20240823	181200	467318950	19920	19920	19920	19920	0
113	20240823	181100	467318950	19920	19920	19920	19920	0
114	20240823	181000	467318950	19920	19920	19920	19920	0
115	20240823	180900	467318950	19920	19920	19920	19920	0
116	20240823	180800	467318950	19920	19920	19920	19920	0
117	20240823	180700	467318950	19920	19920	19920	19920	0
118	20240823	180600	467318950	19920	19920	19920	19920	0
119	20240823	180500	467318950	19920	19920	19920	19920	0
120	20240823	180400	467318950	19920	19920	19920	19920	0
121	20240823	180300	467318950	19920	19920	19920	19920	0
122	20240823	180200	467318950	19920	19920	19920	19920	235
123	20240823	180100	467318950	19920	19920	19920	19920	0
124	20240823	180000	467318950	19920	19920	19920	19920	0
125	20240823	175900	467318950	19920	19920	19920	19920	0
126	20240823	175800	467318950	19920	19920	19920	19920	0
127	20240823	175700	467318950	19920	19920	19920	19920	0
128	20240823	175600	467318950	19920	19920	19920	19920	0
129	20240823	175500	467318950	19920	19920	19920	19920	0
130	20240823	175400	467318950	19920	19920	19920	19920	0
131	20240823	175300	467318950	19920	19920	19920	19920	0
132	20240823	175200	467318950	19920	19920	19920	19920	0
133	20240823	175100	467318950	19920	19920	19920	19920	0
134	20240823	175000	467318950	19920	19920	19920	19920	0
135	20240823	174900	467318950	19920	19920	19920	19920	0
136	20240823	174800	467318950	19920	19920	19920	19920	0
137	20240823	174700	467318950	19920	19920	19920	19920	0
138	20240823	174600	467318950	19920	19920	19920	19920	0
139	20240823	174500	467318950	19920	19920	19920	19920	0
140	20240823	174400	467318950	19920	19920	19920	19920	0
141	20240823	174300	467318950	19920	19920	19920	19920	0
142	20240823	174200	467318950	19920	19920	19920	19920	0
143	20240823	174100	467318950	19920	19920	19920	19920	0
144	20240823	174000	467318950	19920	19920	19920	19920	0
145	20240823	173900	467318950	19920	19920	19920	19920	0
146	20240823	173800	467318950	19920	19920	19920	19920	0
147	20240823	173700	467318950	19920	19920	19920	19920	0
148	20240823	173600	467318950	19920	19920	19920	19920	0
149	20240823	173500	467318950	19920	19920	19920	19920	0
150	20240823	173400	467318950	19920	19920	19920	19920	0
151	20240823	173300	467318950	19920	19920	19920	19920	0
152	20240823	173200	467318950	19920	19920	19920	19920	235
153	20240823	173100	467318950	19920	19920	19920	19920	0
154	20240823	173000	467318950	19920	19920	19920	19920	0
155	20240823	172900	467318950	19920	19920	19920	19920	0
156	20240823	172800	467318950	19920	19920	19920	19920	0
157	20240823	172700	467318950	19920	19920	19920	19920	0
158	20240823	172600	467318950	19920	19920	19920	19920	0
159	20240823	172500	467318950	19920	19920	19920	19920	0
160	20240823	172400	467318950	19920	19920	19920	19920	0
161	20240823	172300	467318950	19920	19920	19920	19920	0
162	20240823	172200	467318950	19920	19920	19920	19920	0
163	20240823	172100	467318950	19920	19920	19920	19920	0
164	20240823	172000	467318950	19920	19920	19920	19920	0
165	20240823	171900	467318950	19920	19920	19920	19920	0
166	20240823	171800	467318950	19920	19920	19920	19920	0
167	20240823	171700	467318950	19920	19920	19920	19920	0
168	20240823	171600	467318950	19920	19920	19920	19920	0
169	20240823	171500	467318950	19920	19920	19920	19920	0
170	20240823	171400	467318950	19920	19920	19920	19920	0
171	20240823	171300	467318950	19920	19920	19920	19920	0
172	20240823	171200	467318950	19920	19920	19920	19920	0
173	20240823	171100	467318950	19920	19920	19920	19920	0
174	20240823	171000	467318950	19920	19920	19920	19920	0
175	20240823	170900	467318950	19920	19920	19920	19920	0
176	20240823	170800	467318950	19920	19920	19920	19920	0
177	20240823	170700	467318950	19920	19920	19920	19920	0
178	20240823	170600	467318950	19920	19920	19920	19920	0
179	20240823	170500	467318950	19920	19920	19920	19920	0
180	20240823	170400	467318950	19920	19920	19920	19920	0
181	20240823	170300	467318950	19920	19920	19920	19920	0
182	20240823	170200	467318950	19920	19920	19920	19920	235
183	20240823	170100	467318950	19920	19920	19920	19920	0
184	20240823	170000	467318950	19920	19920	19920	19920	0
185	20240823	165900	467318950	19920	19920	19920	19920	0
186	20240823	165800	467318950	19920	19920	19920	19920	0
187	20240823	165700	467318950	19920	19920	19920	19920	0
188	20240823	165600	467318950	19920	19920	19920	19920	0
189	20240823	165500	467318950	19920	19920	19920	19920	0
190	20240823	165400	467318950	19920	19920	19920	19920	0
191	20240823	165300	467318950	19920	19920	19920	19920	0
192	20240823	165200	467318950	19920	19920	19920	19920	0
193	20240823	165100	467318950	19920	19920	19920	19920	0
194	20240823	165000	467318950	19920	19920	19920	19920	0
195	20240823	164900	467318950	19920	19920	19920	19920	0
196	20240823	164800	467318950	19920	19920	19920	19920	0
197	20240823	164700	467318950	19920	19920	19920	19920	0
198	20240823	164600	467318950	19920	19920	19920	19920	0
199	20240823	164500	467318950	19920	19920	19920	19920	0
200	20240823	164400	467318950	19920	19920	19920	19920	0
201	20240823	164300	467318950	19920	19920	19920	19920	0
202	20240823	164200	467318950	19920	19920	19920	19920	0
203	20240823	164100	467318950	19920	19920	19920	19920	0
204	20240823	164000	467318950	19920	19920	19920	19920	0
205	20240823	163900	467318950	19920	19920	19920	19920	0
206	20240823	163800	467318950	19920	19920	19920	19920	0
207	20240823	163700	467318950	19920	19920	19920	19920	0
208	20240823	163600	467318950	19920	19920	19920	19920	0
209	20240823	163500	467318950	19920	19920	19920	19920	0
210	20240823	163400	467318950	19920	19920	19920	19920	0
211	20240823	163300	467318950	19920	19920	19920	19920	0
212	20240823	163200	467318950	19920	19920	19920	19920	235
213	20240823	163100	467318950	19920	19920	19920	19920	0
214	20240823	163000	467318950	19920	19920	19920	19920	0
215	20240823	162900	467318950	19920	19920	19920	19920	0
216	20240823	162800	467318950	19920	19920	19920	19920	0
217	20240823	162700	467318950	19920	19920	19920	19920	0
218	20240823	162600	467318950	19920	19920	19920	19920	0
219	20240823	162500	467318950	19920	19920	19920	19920	0
220	20240823	162400	467318950	19920	19920	19920	19920	0
221	20240823	162300	467318950	19920	19920	19920	19920	0
222	20240823	162200	467318950	19920	19920	19920	19920	0
223	20240823	162100	467318950	19920	19920	19920	19920	0
224	20240823	162000	467318950	19920	19920	19920	19920	0
225	20240823	161900	467318950	19920	19920	19920	19920	0
226	20240823	161800	467318950	19920	19920	19920	19920	0
227	20240823	161700	467318950	19920	19920	19920	19920	0
228	20240823	161600	467318950	19920	19920	19920	19920	0
229	20240823	161500	467318950	19920	19920	19920	19920	0
230	20240823	161400	467318950	19920	19920	19920	19920	0
231	20240823	161300	467318950	19920	19920	19920	19920	0
232	20240823	161200	467318950	19920	19920	19920	19920	0
233	20240823	161100	467318950	19920	19920	19920	19920	0
234	20240823	161000	467318950	19920	19920	19920	19920	0
235	20240823	160900	467318950	19920	19920	19920	19920	0
236	20240823	160800	467318950	19920	19920	19920	19920	0
237	20240823	160700	467318950	19920	19920	19920	19920	0
238	20240823	160600	467318950	19920	19920	19920	19920	0
239	20240823	160500	467318950	19920	19920	19920	19920	0
240	20240823	160400	467318950	19920	19920	19920	19920	0
241	20240823	160300	467318950	19920	19920	19920	19920	0
242	20240823	160200	467318950	19920	19920	19920	19920	235
243	20240823	160100	467318950	19920	19920	19920	19920	0
244	20240823	160000	467318950	19920	19920	19920	19920	0
245	20240823	155900	467318950	19920	19920	19920	19920	0
246	20240823	155800	467318950	19920	19920	19920	19920	0
247	20240823	155700	467318950	19920	19920	19920	19920	0
248	20240823	155600	467318950	19920	19920	19920	19920	0
249	20240823	155500	467318950	19920	19920	19920	19920	0
250	20240823	155400	467318950	19920	19920	19920	19920	0
251	20240823	155300	467318950	19920	19920	19920	19920	0
252	20240823	155200	467318950	19920	19920	19920	19920	0
253	20240823	155100	467318950	19920	19920	19920	19920	0
254	20240823	155000	467318950	19920	19920	19920	19920	0
255	20240823	154900	467318950	19920	19920	19920	19920	0
256	20240823	154800	467318950	19920	19920	19920	19920	0
257	20240823	154700	467318950	19920	19920	19920	19920	0
258	20240823	154600	467318950	19920	19920	19920	19920	0
259	20240823	154500	467318950	19920	19920	19920	19920	0
260	20240823	154400	467318950	19920	19920	19920	19920	0
261	20240823	154300	467318950	19920	19920	19920	19920	0
262	20240823	154200	467318950	19920	19920	19920	19920	0
263	20240823	154100	467318950	19920	19920	19920	19920	0
264	20240823	154000	467318950	19920	19920	19920	19920	0
265	20240823	153900	467318950	19920	19920	19920	19920	0
266	20240823	153800	467318950	19920	19920	19920	19920	0
267	20240823	153700	467318950	19920	19920	19920	19920	0
268	20240823	153600	467318950	19920	19920	19920	19920	0
269	20240823	153500	467318950	19920	19920	19920	19920	0
270	20240823	153400	467318950	19920	19920	19920	19920	0
271	20240823	153300	467318950	19920	19920	19920	19920	0
272	20240823	153200	467318950	19920	19920	19920	19920	235
273	20240823	153100	467318950	19920	19920	19920	19920	0
274	20240823	153000	467318950	19920	19920	19920	19920	235
275	20240823	152900	462637750	19930	19930	19930	19930	0
276	20240823	152800	462637750	19930	19930	19930	19930	0
277	20240823	152700	462637750	19930	19930	19930	19930	0
278	20240823	152600	462637750	19930	19930	19930	19930	0
279	20240823	152500	462637750	19930	19930	19930	19930	0
280	20240823	152400	462637750	19930	19930	19930	19930	0
281	20240823	152300	462637750	19930	19930	19930	19930	0
282	20240823	152200	462637750	19930	19930	19930	19930	0
283	20240823	152100	462637750	19930	19930	19930	19930	0
284	20240823	152000	462637750	19930	19930	19930	19930	0
285	20240823	151900	462637750	19930	19930	19930	19930	0
286	20240823	151800	462637750	19930	19930	19930	19930	0
287	20240823	151700	462637750	19930	19930	19930	19930	1
288	20240823	151600	462617820	19930	19930	19930	19930	0
289	20240823	151500	462617820	19930	19930	19930	19930	1
290	20240823	151400	462597890	19930	19930	19930	19930	0
291	20240823	151300	462597890	19930	19930	19930	19930	1
292	20240823	151200	462577960	19920	19920	19920	19920	0
293	20240823	151100	462577960	19920	19920	19920	19920	47
294	20240823	151000	461641720	19910	19930	19930	19910	226
295	20240823	150900	457141790	19930	19930	19930	19930	120
296	20240823	150800	454750190	19930	19930	19930	19930	0
297	20240823	150700	454750190	19930	19930	19930	19930	0
298	20240823	150600	454750190	19930	19930	19930	19930	1
299	20240823	150500	454730260	19930	19930	19930	19930	0
300	20240823	150400	454730260	19930	19930	19930	19930	0
301	20240823	150300	454730260	19930	19930	19930	19930	0
302	20240823	150200	454730260	19930	19930	19930	19930	11
303	20240823	150100	454511030	19910	19910	19910	19910	30
304	20240823	150000	453913730	19910	19910	19910	19910	2
305	20240823	145900	453873910	19910	19910	19910	19910	0
306	20240823	145800	453873910	19910	19910	19910	19910	40
307	20240823	145700	453077510	19910	19910	19910	19910	0
308	20240823	145600	453077510	19910	19900	19910	19900	62
309	20240823	145500	451843700	19900	19900	19900	19900	61
310	20240823	145400	450629800	19900	19900	19900	19900	1
311	20240823	145300	450609900	19900	19900	19900	19900	5
312	20240823	145200	450510400	19900	19900	19900	19900	19
313	20240823	145100	450132300	19900	19920	19920	19900	284
314	20240823	145000	444480300	19920	19920	19920	19920	110
315	20240823	144900	442289100	19930	19930	19930	19930	0
316	20240823	144800	442289100	19930	19930	19930	19930	1
317	20240823	144700	442269170	19930	19930	19930	19930	5
318	20240823	144600	442169520	19930	19930	19930	19930	1
319	20240823	144500	442149590	19930	19930	19930	19930	27
320	20240823	144400	441611480	19930	19930	19930	19930	1
321	20240823	144300	441591550	19930	19930	19930	19930	0
322	20240823	144200	441591550	19930	19930	19930	19930	0
323	20240823	144100	441591550	19930	19930	19930	19930	36
324	20240823	144000	440874070	19930	19930	19930	19930	1
325	20240823	143900	440854140	19930	19930	19930	19930	31
326	20240823	143800	440236310	19940	19940	19940	19940	0
327	20240823	143700	440236310	19940	19940	19940	19940	0
328	20240823	143600	440236310	19940	19940	19940	19940	0
329	20240823	143500	440236310	19940	19940	19940	19940	0
330	20240823	143400	440236310	19940	19930	19940	19930	103
331	20240823	143300	438183450	19930	19920	19930	19920	107
332	20240823	143200	436051640	19920	19920	19920	19920	284
333	20240823	143100	430394360	19920	19920	19920	19920	23
334	20240823	143000	429936200	19920	19920	19920	19920	0
335	20240823	142900	429936200	19920	19920	19920	19920	0
336	20240823	142800	429936200	19920	19920	19920	19920	0
337	20240823	142700	429936200	19920	19920	19920	19920	130
338	20240823	142600	427346600	19920	19920	19920	19920	0
339	20240823	142500	427346600	19920	19920	19920	19920	0
340	20240823	142400	427346600	19920	19920	19920	19920	100
341	20240823	142300	425354600	19920	19920	19920	19920	0
342	20240823	142200	425354600	19920	19920	19920	19920	1
343	20240823	142100	425334680	19920	19920	19920	19920	0
344	20240823	142000	425334680	19920	19920	19920	19920	128
345	20240823	141900	422784920	19930	19930	19930	19930	0
346	20240823	141800	422784920	19930	19930	19930	19930	2
347	20240823	141700	422745060	19930	19930	19930	19930	0
348	20240823	141600	422745060	19930	19930	19930	19930	0
349	20240823	141500	422745060	19930	19930	19930	19930	0
350	20240823	141400	422745060	19930	19930	19930	19930	14
351	20240823	141300	422466040	19930	19930	19930	19930	0
352	20240823	141200	422466040	19930	19930	19930	19930	0
353	20240823	141100	422466040	19930	19930	19930	19930	0
354	20240823	141000	422466040	19930	19930	19930	19930	0
355	20240823	140900	422466040	19930	19920	19930	19920	70
356	20240823	140800	421071150	19920	19920	19920	19920	20
357	20240823	140700	420672750	19920	19920	19920	19920	6
358	20240823	140600	420553230	19920	19920	19920	19920	0
359	20240823	140500	420553230	19920	19920	19920	19920	15
360	20240823	140400	420254430	19920	19920	19920	19920	275
361	20240823	140300	414776430	19930	19930	19930	19930	0
362	20240823	140200	414776430	19930	19920	19930	19920	152
363	20240823	140100	411747560	19920	19920	19920	19920	2
364	20240823	140000	411707720	19920	19920	19920	19920	1
365	20240823	135900	411687800	19930	19930	19930	19930	0
366	20240823	135800	411687800	19930	19930	19930	19930	0
367	20240823	135700	411687800	19930	19930	19930	19930	17
368	20240823	135600	411348990	19950	19950	19950	19950	0
369	20240823	135500	411348990	19950	19950	19950	19950	0
370	20240823	135400	411348990	19950	19950	19950	19950	0
371	20240823	135300	411348990	19950	19950	19950	19950	0
372	20240823	135200	411348990	19950	19950	19950	19950	0
373	20240823	135100	411348990	19950	19950	19950	19950	0
374	20240823	135000	411348990	19950	19950	19950	19950	5
375	20240823	134900	411249240	19920	19920	19920	19920	0
376	20240823	134800	411249240	19920	19920	19920	19920	0
377	20240823	134700	411249240	19920	19920	19920	19920	0
378	20240823	134600	411249240	19920	19920	19920	19920	0
379	20240823	134500	411249240	19920	19920	19920	19920	0
380	20240823	134400	411249240	19920	19920	19920	19920	0
381	20240823	134300	411249240	19920	19940	19950	19920	1052
382	20240823	134200	390269860	19940	19940	19940	19940	0
383	20240823	134100	390269860	19940	19940	19940	19940	0
384	20240823	134000	390269860	19940	19940	19940	19940	7
385	20240823	133900	390130280	19940	19940	19940	19940	1
386	20240823	133800	390110340	19940	19940	19940	19940	0
387	20240823	133700	390110340	19940	19940	19940	19940	0
388	20240823	133600	390110340	19940	19940	19940	19940	0
389	20240823	133500	390110340	19940	19940	19940	19940	0
390	20240823	133400	390110340	19940	19930	19940	19930	227
391	20240823	133300	385584130	19940	19940	19940	19940	3
392	20240823	133200	385524310	19950	19950	19950	19950	0
393	20240823	133100	385524310	19950	19950	19950	19950	100
394	20240823	133000	383529310	19950	19950	19950	19950	1
395	20240823	132900	383509360	19960	19960	19960	19960	0
396	20240823	132800	383509360	19960	19960	19960	19960	0
397	20240823	132700	383509360	19960	19960	19960	19960	0
398	20240823	132600	383509360	19960	19960	19960	19960	1
399	20240823	132500	383489400	19960	19940	19960	19940	204
400	20240823	132400	379421580	19940	19960	19960	19940	6
401	20240823	132300	379301840	19960	19960	19960	19960	48
402	20240823	132200	378343760	19950	19950	19950	19950	0
403	20240823	132100	378343760	19950	19950	19950	19950	1
404	20240823	132000	378323810	19960	19960	19960	19960	0
405	20240823	131900	378323810	19960	19960	19960	19960	0
406	20240823	131800	378323810	19960	19960	19960	19960	0
407	20240823	131700	378323810	19960	19960	19960	19960	0
408	20240823	131600	378323810	19960	19960	19960	19960	202
409	20240823	131500	374291890	19950	19950	19950	19950	0
410	20240823	131400	374291890	19950	19950	19950	19950	0
411	20240823	131300	374291890	19950	19950	19950	19950	0
412	20240823	131200	374291890	19950	19950	19950	19950	73
413	20240823	131100	372835540	19930	19960	19960	19930	85
414	20240823	131000	371140210	19960	19960	19960	19960	0
415	20240823	130900	371140210	19960	19960	19960	19960	0
416	20240823	130800	371140210	19960	19960	19960	19960	0
417	20240823	130700	371140210	19960	19960	19960	19960	0
418	20240823	130600	371140210	19960	19960	19960	19960	0
419	20240823	130500	371140210	19960	19960	19960	19960	60
420	20240823	130400	369942610	19960	19960	19960	19960	0
421	20240823	130300	369942610	19960	19960	19960	19960	0
422	20240823	130200	369942610	19960	19960	19960	19960	0
423	20240823	130100	369942610	19960	19960	19960	19960	126
424	20240823	130000	367427650	19970	19970	19970	19970	0
425	20240823	125900	367427650	19970	19970	19970	19970	27
426	20240823	125800	366888460	19970	19970	19970	19970	10
427	20240823	125700	366688760	19970	19970	19970	19970	0
428	20240823	125600	366688760	19970	19970	19970	19970	1
429	20240823	125500	366668790	19970	19960	19970	19960	76
430	20240823	125400	365151820	19950	19950	19950	19950	0
431	20240823	125300	365151820	19950	19950	19950	19950	0
432	20240823	125200	365151820	19950	19950	19950	19950	0
433	20240823	125100	365151820	19950	19940	19950	19940	11
434	20240823	125000	364932430	19930	19930	19930	19930	48
435	20240823	124900	363975790	19930	19930	19930	19930	5
436	20240823	124800	363876140	19890	19890	19890	19890	0
437	20240823	124700	363876140	19890	19890	19890	19890	0
438	20240823	124600	363876140	19890	19890	19890	19890	0
439	20240823	124500	363876140	19890	19890	19890	19890	0
440	20240823	124400	363876140	19890	19890	19890	19890	0
441	20240823	124300	363876140	19890	19890	19890	19890	0
442	20240823	124200	363876140	19890	19890	19890	19890	1
443	20240823	124100	363856250	19890	19900	19900	19890	310
444	20240823	124000	357687350	19930	19910	19930	19910	33
445	20240823	123900	357029950	19910	19910	19910	19910	40
446	20240823	123800	356233550	19890	19890	19890	19890	97
447	20240823	123700	354304220	19880	19880	19880	19880	0
448	20240823	123600	354304220	19880	19880	19880	19880	0
449	20240823	123500	354304220	19880	19880	19880	19880	11
450	20240823	123400	354085540	19870	19870	19870	19870	0
451	20240823	123300	354085540	19870	19870	19870	19870	100
452	20240823	123200	352098540	19860	19860	19860	19860	0
453	20240823	123100	352098540	19860	19860	19860	19860	0
454	20240823	123000	352098540	19860	19860	19860	19860	0
455	20240823	122900	352098540	19860	19860	19860	19860	100
456	20240823	122800	350112540	19860	19870	19870	19860	28
457	20240823	122700	349556450	19870	19870	19870	19870	0
458	20240823	122600	349556450	19870	19870	19870	19870	83
459	20240823	122500	347907240	19870	19870	19870	19870	0
460	20240823	122400	347907240	19870	19860	19870	19860	93
461	20240823	122300	346059340	19870	19870	19870	19870	1
462	20240823	122200	346039470	19870	19870	19870	19870	35
463	20240823	122100	345344020	19870	19870	19870	19870	8
464	20240823	122000	345185060	19870	19870	19870	19870	0
465	20240823	121900	345185060	19870	19870	19870	19870	0
466	20240823	121800	345185060	19870	19870	19870	19870	0
467	20240823	121700	345185060	19870	19870	19870	19870	0
468	20240823	121600	345185060	19870	19870	19870	19870	0
469	20240823	121500	345185060	19870	19870	19870	19870	0
470	20240823	121400	345185060	19870	19870	19870	19870	0
471	20240823	121300	345185060	19870	19870	19870	19870	0
472	20240823	121200	345185060	19870	19870	19870	19870	0
473	20240823	121100	345185060	19870	19870	19870	19870	0
474	20240823	121000	345185060	19870	19880	19880	19870	6
475	20240823	120900	345065830	19880	19880	19880	19880	1
476	20240823	120800	345045950	19890	19890	19890	19890	16
477	20240823	120700	344727710	19890	19890	19890	19890	0
478	20240823	120600	344727710	19890	19880	19890	19880	53
479	20240823	120500	343673900	19900	19900	19900	19900	0
480	20240823	120400	343673900	19900	19900	19900	19900	0
481	20240823	120300	343673900	19900	19890	19900	19890	356
482	20240823	120200	336589940	19880	19880	19880	19880	0
483	20240823	120100	336589940	19880	19890	19890	19880	73
484	20240823	120000	335138630	19900	19900	19900	19900	0
485	20240823	115900	335138630	19900	19900	19900	19900	0
486	20240823	115800	335138630	19900	19900	19900	19900	0
487	20240823	115700	335138630	19900	19890	19900	19890	2
488	20240823	115600	335098840	19880	19880	19880	19880	0
489	20240823	115500	335098840	19880	19880	19880	19880	0
490	20240823	115400	335098840	19880	19880	19880	19880	0
491	20240823	115300	335098840	19880	19880	19880	19880	38
492	20240823	115200	334343400	19890	19890	19890	19890	1
493	20240823	115100	334323510	19880	19880	19880	19880	0
494	20240823	115000	334323510	19880	19880	19880	19880	0
495	20240823	114900	334323510	19880	19880	19880	19880	0
496	20240823	114800	334323510	19880	19880	19880	19880	0
497	20240823	114700	334323510	19880	19880	19880	19880	0
498	20240823	114600	334323510	19880	19880	19880	19880	40
499	20240823	114500	333528310	19850	19850	19850	19850	0
500	20240823	114400	333528310	19850	19850	19850	19850	0
501	20240823	114300	333528310	19850	19850	19850	19850	0
502	20240823	114200	333528310	19850	19850	19850	19850	0
503	20240823	114100	333528310	19850	19850	19850	19850	50
504	20240823	114000	332535810	19850	19850	19850	19850	0
505	20240823	113900	332535810	19850	19850	19850	19850	84
506	20240823	113800	330868410	19850	19850	19850	19850	99
507	20240823	113700	328903260	19850	19850	19850	19850	1
508	20240823	113600	328883410	19850	19850	19850	19850	180
509	20240823	113500	325310410	19840	19840	19840	19840	1
510	20240823	113400	325290570	19840	19840	19840	19840	1
511	20240823	113300	325270730	19850	19840	19850	19840	195
512	20240823	113200	321401520	19840	19840	19840	19840	50
513	20240823	113100	320409520	19840	19840	19840	19840	0
514	20240823	113000	320409520	19840	19840	19840	19840	5
515	20240823	112900	320310320	19840	19840	19840	19840	0
516	20240823	112800	320310320	19840	19840	19840	19840	0
517	20240823	112700	320310320	19840	19840	19840	19840	0
518	20240823	112600	320310320	19840	19840	19840	19840	0
519	20240823	112500	320310320	19840	19840	19840	19840	0
520	20240823	112400	320310320	19840	19840	19840	19840	0
521	20240823	112300	320310320	19840	19840	19840	19840	0
522	20240823	112200	320310320	19840	19840	19840	19840	0
523	20240823	112100	320310320	19840	19840	19840	19840	0
524	20240823	112000	320310320	19840	19840	19840	19840	0
525	20240823	111900	320310320	19840	19840	19840	19840	0
526	20240823	111800	320310320	19840	19840	19840	19840	0
527	20240823	111700	320310320	19840	19840	19840	19840	0
528	20240823	111600	320310320	19840	19840	19840	19840	0
529	20240823	111500	320310320	19840	19840	19840	19840	0
530	20240823	111400	320310320	19840	19840	19840	19840	0
531	20240823	111300	320310320	19840	19840	19840	19840	0
532	20240823	111200	320310320	19840	19840	19840	19840	5
533	20240823	111100	320211120	19840	19810	19840	19810	432
534	20240823	111000	311653170	19830	19830	19830	19830	6
535	20240823	110900	311534190	19810	19810	19810	19810	0
536	20240823	110800	311534190	19810	19810	19810	19810	0
537	20240823	110700	311534190	19810	19810	19810	19810	0
538	20240823	110600	311534190	19810	19810	19810	19810	60
539	20240823	110500	310345590	19810	19810	19810	19810	0
540	20240823	110400	310345590	19810	19810	19810	19810	0
541	20240823	110300	310345590	19810	19810	19810	19810	523
542	20240823	110200	299984960	19810	19800	19810	19800	1360
543	20240823	110100	273052720	19800	19800	19800	19800	81
544	20240823	110000	271448920	19800	19800	19800	19800	100
545	20240823	105900	269468920	19800	19800	19800	19800	0
546	20240823	105800	269468920	19800	19800	19800	19800	5
547	20240823	105700	269369920	19790	19790	19790	19790	0
548	20240823	105600	269369920	19790	19790	19790	19790	119
549	20240823	105500	267014910	19790	19790	19790	19790	1
550	20240823	105400	266995120	19790	19800	19800	19790	255
551	20240823	105300	261946160	19800	19800	19800	19800	0
552	20240823	105200	261946160	19800	19800	19800	19800	0
553	20240823	105100	261946160	19800	19800	19800	19800	0
554	20240823	105000	261946160	19800	19800	19800	19800	0
555	20240823	104900	261946160	19800	19800	19800	19800	0
556	20240823	104800	261946160	19800	19800	19800	19800	0
557	20240823	104700	261946160	19800	19800	19800	19800	0
558	20240823	104600	261946160	19800	19790	19800	19790	337
559	20240823	104500	255276920	19790	19790	19790	19790	0
560	20240823	104400	255276920	19790	19790	19790	19790	82
561	20240823	104300	253654140	19800	19800	19800	19800	0
562	20240823	104200	253654140	19800	19810	19810	19800	2
563	20240823	104100	253614530	19790	19790	19790	19790	218
564	20240823	104000	249300310	19790	19830	19830	19790	2613
565	20240823	103900	197555320	19840	19870	19870	19840	2040
566	20240823	103800	157038120	19870	19880	19880	19870	302
567	20240823	103700	151036590	19870	19930	19930	19870	1938
568	20240823	103600	112460640	19930	19930	19930	19930	0
569	20240823	103500	112460640	19930	19930	19930	19930	0
570	20240823	103400	112460640	19930	19930	19930	19930	0
571	20240823	103300	112460640	19930	19930	19930	19930	0
572	20240823	103200	112460640	19930	19930	19930	19930	0
573	20240823	103100	112460640	19930	19930	19930	19930	17
574	20240823	103000	112121830	19950	19950	19950	19950	0
575	20240823	102900	112121830	19950	19930	19950	19930	31
576	20240823	102800	111503980	19930	19930	19930	19930	4
577	20240823	102700	111424260	19950	19950	19950	19950	1
578	20240823	102600	111404310	19950	19950	19950	19950	3
579	20240823	102500	111344460	19950	19950	19950	19950	2
580	20240823	102400	111304560	19950	19950	19950	19950	0
581	20240823	102300	111304560	19950	19950	19950	19950	0
582	20240823	102200	111304560	19950	19950	19950	19950	0
583	20240823	102100	111304560	19950	19950	19950	19950	0
584	20240823	102000	111304560	19950	19950	19950	19950	0
585	20240823	101900	111304560	19950	19950	19950	19950	0
586	20240823	101800	111304560	19950	19910	19950	19910	1012
587	20240823	101700	91145590	19920	19920	19920	19920	0
588	20240823	101600	91145590	19920	19920	19920	19920	1
589	20240823	101500	91125670	19920	19920	19920	19920	0
590	20240823	101400	91125670	19920	19920	19920	19920	1
591	20240823	101300	91105750	19890	19890	19890	19890	0
592	20240823	101200	91105750	19890	19890	19890	19890	0
593	20240823	101100	91105750	19890	19890	19890	19890	0
594	20240823	101000	91105750	19890	19890	19890	19890	0
595	20240823	100900	91105750	19890	19890	19890	19890	0
596	20240823	100800	91105750	19890	19890	19890	19890	0
597	20240823	100700	91105750	19890	19890	19890	19890	0
598	20240823	100600	91105750	19890	19900	19900	19890	131
599	20240823	100500	88498870	19900	19900	19900	19900	0
600	20240823	100400	88498870	19900	19890	19900	19890	10
601	20240823	100300	88299960	19890	19890	19890	19890	9
602	20240823	100200	88120950	19890	19890	19890	19890	2
603	20240823	100100	88081170	19870	19870	19870	19870	0
604	20240823	100000	88081170	19870	19870	19870	19870	0
605	20240823	095900	88081170	19870	19870	19870	19870	0
606	20240823	095800	88081170	19870	19870	19870	19870	0
607	20240823	095700	88081170	19870	19870	19870	19870	0
608	20240823	095600	88081170	19870	19880	19880	19870	1234
609	20240823	095500	63549540	19890	19890	19890	19890	188
610	20240823	095400	59810220	19880	19880	19880	19880	183
611	20240823	095300	56172180	19880	19880	19880	19880	1
612	20240823	095200	56152300	19890	19890	19890	19890	1
613	20240823	095100	56132410	19890	19890	19890	19890	0
614	20240823	095000	56132410	19890	19920	19920	19890	692
615	20240823	094900	42355140	19910	19910	19910	19910	0
616	20240823	094800	42355140	19910	19910	19910	19910	1
617	20240823	094700	42335230	19900	19900	19900	19900	0
618	20240823	094600	42335230	19900	19900	19900	19900	122
619	20240823	094500	39907430	19880	19870	19880	19870	134
620	20240823	094400	37244290	19870	19870	19870	19870	2
621	20240823	094300	37204550	19870	19870	19870	19870	2
622	20240823	094200	37164810	19870	19870	19870	19870	0
623	20240823	094100	37164810	19870	19870	19870	19870	0
624	20240823	094000	37164810	19870	19870	19870	19870	2
625	20240823	093900	37125070	19870	19870	19870	19870	0
626	20240823	093800	37125070	19870	19870	19870	19870	0
627	20240823	093700	37125070	19870	19870	19870	19870	1
628	20240823	093600	37105200	19840	19840	19840	19840	0
629	20240823	093500	37105200	19840	19840	19840	19840	0
630	20240823	093400	37105200	19840	19840	19840	19840	31
631	20240823	093300	36490160	19840	19860	19860	19840	20
632	20240823	093200	36093130	19870	19870	19870	19870	0
633	20240823	093100	36093130	19870	19870	19870	19870	100
634	20240823	093000	34106130	19870	19870	19870	19870	68
635	20240823	092900	32754970	19880	19880	19880	19880	28
636	20240823	092800	32198330	19880	19880	19880	19880	0
637	20240823	092700	32198330	19880	19870	19880	19870	155
638	20240823	092600	29117280	19870	19870	19870	19870	2
639	20240823	092500	29077540	19870	19880	19880	19870	31
640	20240823	092400	28461410	19880	19880	19880	19880	1
641	20240823	092300	28441530	19880	19880	19880	19880	0
642	20240823	092200	28441530	19880	19880	19880	19880	0
643	20240823	092100	28441530	19880	19880	19880	19880	0
644	20240823	092000	28441530	19880	19880	19880	19880	0
645	20240823	091900	28441530	19880	19880	19880	19880	0
646	20240823	091800	28441530	19880	19880	19880	19880	49
647	20240823	091700	27467410	19880	19880	19880	19880	0
648	20240823	091600	27467410	19880	19880	19880	19880	0
649	20240823	091500	27467410	19880	19880	19880	19880	0
650	20240823	091400	27467410	19880	19880	19890	19880	99
651	20240823	091300	25498480	19880	19890	19890	19880	7
652	20240823	091200	25359300	19890	19890	19890	19890	2
653	20240823	091100	25319520	19970	19970	19970	19970	10
654	20240823	091000	25119820	19890	19890	19890	19890	27
655	20240823	090900	24582790	19890	19890	19890	19890	0
656	20240823	090800	24582790	19890	19900	19900	19890	5
657	20240823	090700	24483320	19900	19990	20000	19890	618
658	20240823	090600	12136440	20000	19990	20000	19990	30
659	20240823	090500	11536660	19990	19990	19990	19990	20
660	20240823	090400	11136860	20000	20000	20000	20000	1
661	20240823	090300	11116860	20100	20100	20100	20100	0
662	20240823	090200	11116860	20100	20100	20100	20100	0
663	20240823	090100	11116860	20100	20100	20100	20100	0
664	20240823	090000	11116860	20100	19700	20100	19700	563