KissMeData/264900/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	205100	481194270	8670	8670	8670	8670	216
3	20240822	205000	481194270	8670	8670	8670	8670	0
4	20240822	204900	481194270	8670	8670	8670	8670	0
5	20240822	204800	481194270	8670	8670	8670	8670	0
6	20240822	204700	481194270	8670	8670	8670	8670	0
7	20240822	204600	481194270	8670	8670	8670	8670	0
8	20240822	204500	481194270	8670	8670	8670	8670	0
9	20240822	204400	481194270	8670	8670	8670	8670	0
10	20240822	204300	481194270	8670	8670	8670	8670	0
11	20240822	204200	481194270	8670	8670	8670	8670	0
12	20240822	204100	481194270	8670	8670	8670	8670	0
13	20240822	204000	481194270	8670	8670	8670	8670	0
14	20240822	203900	481194270	8670	8670	8670	8670	0
15	20240822	203800	481194270	8670	8670	8670	8670	0
16	20240822	203700	481194270	8670	8670	8670	8670	0
17	20240822	203600	481194270	8670	8670	8670	8670	0
18	20240822	203500	481194270	8670	8670	8670	8670	0
19	20240822	203400	481194270	8670	8670	8670	8670	0
20	20240822	203300	481194270	8670	8670	8670	8670	0
21	20240822	203200	481194270	8670	8670	8670	8670	0
22	20240822	203100	481194270	8670	8670	8670	8670	0
23	20240822	203000	481194270	8670	8670	8670	8670	0
24	20240822	202900	481194270	8670	8670	8670	8670	0
25	20240822	202800	481194270	8670	8670	8670	8670	0
26	20240822	202700	481194270	8670	8670	8670	8670	0
27	20240822	202600	481194270	8670	8670	8670	8670	0
28	20240822	202500	481194270	8670	8670	8670	8670	0
29	20240822	202400	481194270	8670	8670	8670	8670	0
30	20240822	202300	481194270	8670	8670	8670	8670	0
31	20240822	202200	481194270	8670	8670	8670	8670	0
32	20240822	202100	481194270	8670	8670	8670	8670	216
33	20240822	202000	481194270	8670	8670	8670	8670	0
34	20240822	201900	481194270	8670	8670	8670	8670	0
35	20240822	201800	481194270	8670	8670	8670	8670	0
36	20240822	201700	481194270	8670	8670	8670	8670	0
37	20240822	201600	481194270	8670	8670	8670	8670	0
38	20240822	201500	481194270	8670	8670	8670	8670	0
39	20240822	201400	481194270	8670	8670	8670	8670	0
40	20240822	201300	481194270	8670	8670	8670	8670	0
41	20240822	201200	481194270	8670	8670	8670	8670	0
42	20240822	201100	481194270	8670	8670	8670	8670	0
43	20240822	201000	481194270	8670	8670	8670	8670	0
44	20240822	200900	481194270	8670	8670	8670	8670	0
45	20240822	200800	481194270	8670	8670	8670	8670	0
46	20240822	200700	481194270	8670	8670	8670	8670	0
47	20240822	200600	481194270	8670	8670	8670	8670	0
48	20240822	200500	481194270	8670	8670	8670	8670	0
49	20240822	200400	481194270	8670	8670	8670	8670	0
50	20240822	200300	481194270	8670	8670	8670	8670	0
51	20240822	200200	481194270	8670	8670	8670	8670	0
52	20240822	200100	481194270	8670	8670	8670	8670	0
53	20240822	200000	481194270	8670	8670	8670	8670	0
54	20240822	195900	481194270	8670	8670	8670	8670	0
55	20240822	195800	481194270	8670	8670	8670	8670	0
56	20240822	195700	481194270	8670	8670	8670	8670	0
57	20240822	195600	481194270	8670	8670	8670	8670	0
58	20240822	195500	481194270	8670	8670	8670	8670	0
59	20240822	195400	481194270	8670	8670	8670	8670	0
60	20240822	195300	481194270	8670	8670	8670	8670	0
61	20240822	195200	481194270	8670	8670	8670	8670	0
62	20240822	195100	481194270	8670	8670	8670	8670	216
63	20240822	195000	481194270	8670	8670	8670	8670	0
64	20240822	194900	481194270	8670	8670	8670	8670	0
65	20240822	194800	481194270	8670	8670	8670	8670	0
66	20240822	194700	481194270	8670	8670	8670	8670	0
67	20240822	194600	481194270	8670	8670	8670	8670	0
68	20240822	194500	481194270	8670	8670	8670	8670	0
69	20240822	194400	481194270	8670	8670	8670	8670	0
70	20240822	194300	481194270	8670	8670	8670	8670	0
71	20240822	194200	481194270	8670	8670	8670	8670	0
72	20240822	194100	481194270	8670	8670	8670	8670	0
73	20240822	194000	481194270	8670	8670	8670	8670	0
74	20240822	193900	481194270	8670	8670	8670	8670	0
75	20240822	193800	481194270	8670	8670	8670	8670	0
76	20240822	193700	481194270	8670	8670	8670	8670	0
77	20240822	193600	481194270	8670	8670	8670	8670	0
78	20240822	193500	481194270	8670	8670	8670	8670	0
79	20240822	193400	481194270	8670	8670	8670	8670	0
80	20240822	193300	481194270	8670	8670	8670	8670	0
81	20240822	193200	481194270	8670	8670	8670	8670	0
82	20240822	193100	481194270	8670	8670	8670	8670	0
83	20240822	193000	481194270	8670	8670	8670	8670	0
84	20240822	192900	481194270	8670	8670	8670	8670	0
85	20240822	192800	481194270	8670	8670	8670	8670	0
86	20240822	192700	481194270	8670	8670	8670	8670	0
87	20240822	192600	481194270	8670	8670	8670	8670	0
88	20240822	192500	481194270	8670	8670	8670	8670	0
89	20240822	192400	481194270	8670	8670	8670	8670	0
90	20240822	192300	481194270	8670	8670	8670	8670	0
91	20240822	192200	481194270	8670	8670	8670	8670	0
92	20240822	192100	481194270	8670	8670	8670	8670	216
93	20240822	192000	481194270	8670	8670	8670	8670	0
94	20240822	191900	481194270	8670	8670	8670	8670	0
95	20240822	191800	481194270	8670	8670	8670	8670	0
96	20240822	191700	481194270	8670	8670	8670	8670	0
97	20240822	191600	481194270	8670	8670	8670	8670	0
98	20240822	191500	481194270	8670	8670	8670	8670	0
99	20240822	191400	481194270	8670	8670	8670	8670	0
100	20240822	191300	481194270	8670	8670	8670	8670	0
101	20240822	191200	481194270	8670	8670	8670	8670	0
102	20240822	191100	481194270	8670	8670	8670	8670	0
103	20240822	191000	481194270	8670	8670	8670	8670	0
104	20240822	190900	481194270	8670	8670	8670	8670	0
105	20240822	190800	481194270	8670	8670	8670	8670	0
106	20240822	190700	481194270	8670	8670	8670	8670	0
107	20240822	190600	481194270	8670	8670	8670	8670	0
108	20240822	190500	481194270	8670	8670	8670	8670	0
109	20240822	190400	481194270	8670	8670	8670	8670	0
110	20240822	190300	481194270	8670	8670	8670	8670	0
111	20240822	190200	481194270	8670	8670	8670	8670	0
112	20240822	190100	481194270	8670	8670	8670	8670	0
113	20240822	190000	481194270	8670	8670	8670	8670	0
114	20240822	185900	481194270	8670	8670	8670	8670	0
115	20240822	185800	481194270	8670	8670	8670	8670	0
116	20240822	185700	481194270	8670	8670	8670	8670	0
117	20240822	185600	481194270	8670	8670	8670	8670	0
118	20240822	185500	481194270	8670	8670	8670	8670	0
119	20240822	185400	481194270	8670	8670	8670	8670	0
120	20240822	185300	481194270	8670	8670	8670	8670	0
121	20240822	185200	481194270	8670	8670	8670	8670	0
122	20240822	185100	481194270	8670	8670	8670	8670	216
123	20240822	185000	481194270	8670	8670	8670	8670	0
124	20240822	184900	481194270	8670	8670	8670	8670	0
125	20240822	184800	481194270	8670	8670	8670	8670	0
126	20240822	184700	481194270	8670	8670	8670	8670	0
127	20240822	184600	481194270	8670	8670	8670	8670	0
128	20240822	184500	481194270	8670	8670	8670	8670	0
129	20240822	184400	481194270	8670	8670	8670	8670	0
130	20240822	184300	481194270	8670	8670	8670	8670	0
131	20240822	184200	481194270	8670	8670	8670	8670	0
132	20240822	184100	481194270	8670	8670	8670	8670	0
133	20240822	184000	481194270	8670	8670	8670	8670	0
134	20240822	183900	481194270	8670	8670	8670	8670	0
135	20240822	183800	481194270	8670	8670	8670	8670	0
136	20240822	183700	481194270	8670	8670	8670	8670	0
137	20240822	183600	481194270	8670	8670	8670	8670	0
138	20240822	183500	481194270	8670	8670	8670	8670	0
139	20240822	183400	481194270	8670	8670	8670	8670	0
140	20240822	183300	481194270	8670	8670	8670	8670	0
141	20240822	183200	481194270	8670	8670	8670	8670	0
142	20240822	183100	481194270	8670	8670	8670	8670	0
143	20240822	183000	481194270	8670	8670	8670	8670	0
144	20240822	182900	481194270	8670	8670	8670	8670	0
145	20240822	182800	481194270	8670	8670	8670	8670	0
146	20240822	182700	481194270	8670	8670	8670	8670	0
147	20240822	182600	481194270	8670	8670	8670	8670	0
148	20240822	182500	481194270	8670	8670	8670	8670	0
149	20240822	182400	481194270	8670	8670	8670	8670	0
150	20240822	182300	481194270	8670	8670	8670	8670	0
151	20240822	182200	481194270	8670	8670	8670	8670	0
152	20240822	182100	481194270	8670	8670	8670	8670	216
153	20240822	182000	481194270	8670	8670	8670	8670	0
154	20240822	181900	481194270	8670	8670	8670	8670	0
155	20240822	181800	481194270	8670	8670	8670	8670	0
156	20240822	181700	481194270	8670	8670	8670	8670	0
157	20240822	181600	481194270	8670	8670	8670	8670	0
158	20240822	181500	481194270	8670	8670	8670	8670	0
159	20240822	181400	481194270	8670	8670	8670	8670	0
160	20240822	181300	481194270	8670	8670	8670	8670	0
161	20240822	181200	481194270	8670	8670	8670	8670	0
162	20240822	181100	481194270	8670	8670	8670	8670	0
163	20240822	181000	481194270	8670	8670	8670	8670	0
164	20240822	180900	481194270	8670	8670	8670	8670	0
165	20240822	180800	481194270	8670	8670	8670	8670	0
166	20240822	180700	481194270	8670	8670	8670	8670	0
167	20240822	180600	481194270	8670	8670	8670	8670	0
168	20240822	180500	481194270	8670	8670	8670	8670	0
169	20240822	180400	481194270	8670	8670	8670	8670	0
170	20240822	180300	481194270	8670	8670	8670	8670	0
171	20240822	180200	481194270	8670	8670	8670	8670	0
172	20240822	180100	481194270	8670	8670	8670	8670	0
173	20240822	180000	481194270	8670	8670	8670	8670	0
174	20240822	175900	481194270	8670	8670	8670	8670	0
175	20240822	175800	481194270	8670	8670	8670	8670	0
176	20240822	175700	481194270	8670	8670	8670	8670	0
177	20240822	175600	481194270	8670	8670	8670	8670	0
178	20240822	175500	481194270	8670	8670	8670	8670	0
179	20240822	175400	481194270	8670	8670	8670	8670	0
180	20240822	175300	481194270	8670	8670	8670	8670	0
181	20240822	175200	481194270	8670	8670	8670	8670	0
182	20240822	175100	481194270	8670	8670	8670	8670	216
183	20240822	175000	481194270	8670	8670	8670	8670	0
184	20240822	174900	481194270	8670	8670	8670	8670	0
185	20240822	174800	481194270	8670	8670	8670	8670	0
186	20240822	174700	481194270	8670	8670	8670	8670	0
187	20240822	174600	481194270	8670	8670	8670	8670	0
188	20240822	174500	481194270	8670	8670	8670	8670	0
189	20240822	174400	481194270	8670	8670	8670	8670	0
190	20240822	174300	481194270	8670	8670	8670	8670	0
191	20240822	174200	481194270	8670	8670	8670	8670	0
192	20240822	174100	481194270	8670	8670	8670	8670	0
193	20240822	174000	481194270	8670	8670	8670	8670	0
194	20240822	173900	481194270	8670	8670	8670	8670	0
195	20240822	173800	481194270	8670	8670	8670	8670	0
196	20240822	173700	481194270	8670	8670	8670	8670	0
197	20240822	173600	481194270	8670	8670	8670	8670	0
198	20240822	173500	481194270	8670	8670	8670	8670	0
199	20240822	173400	481194270	8670	8670	8670	8670	0
200	20240822	173300	481194270	8670	8670	8670	8670	0
201	20240822	173200	481194270	8670	8670	8670	8670	0
202	20240822	173100	481194270	8670	8670	8670	8670	0
203	20240822	173000	481194270	8670	8670	8670	8670	0
204	20240822	172900	481194270	8670	8670	8670	8670	0
205	20240822	172800	481194270	8670	8670	8670	8670	0
206	20240822	172700	481194270	8670	8670	8670	8670	0
207	20240822	172600	481194270	8670	8670	8670	8670	0
208	20240822	172500	481194270	8670	8670	8670	8670	0
209	20240822	172400	481194270	8670	8670	8670	8670	0
210	20240822	172300	481194270	8670	8670	8670	8670	0
211	20240822	172200	481194270	8670	8670	8670	8670	0
212	20240822	172100	481194270	8670	8670	8670	8670	216
213	20240822	172000	481194270	8670	8670	8670	8670	0
214	20240822	171900	481194270	8670	8670	8670	8670	0
215	20240822	171800	481194270	8670	8670	8670	8670	0
216	20240822	171700	481194270	8670	8670	8670	8670	0
217	20240822	171600	481194270	8670	8670	8670	8670	0
218	20240822	171500	481194270	8670	8670	8670	8670	0
219	20240822	171400	481194270	8670	8670	8670	8670	0
220	20240822	171300	481194270	8670	8670	8670	8670	0
221	20240822	171200	481194270	8670	8670	8670	8670	0
222	20240822	171100	481194270	8670	8670	8670	8670	0
223	20240822	171000	481194270	8670	8670	8670	8670	0
224	20240822	170900	481194270	8670	8670	8670	8670	0
225	20240822	170800	481194270	8670	8670	8670	8670	0
226	20240822	170700	481194270	8670	8670	8670	8670	0
227	20240822	170600	481194270	8670	8670	8670	8670	0
228	20240822	170500	481194270	8670	8670	8670	8670	0
229	20240822	170400	481194270	8670	8670	8670	8670	0
230	20240822	170300	481194270	8670	8670	8670	8670	0
231	20240822	170200	481194270	8670	8670	8670	8670	0
232	20240822	170100	481194270	8670	8670	8670	8670	0
233	20240822	170000	481194270	8670	8670	8670	8670	0
234	20240822	165900	481194270	8670	8670	8670	8670	0
235	20240822	165800	481194270	8670	8670	8670	8670	0
236	20240822	165700	481194270	8670	8670	8670	8670	0
237	20240822	165600	481194270	8670	8670	8670	8670	0
238	20240822	165500	481194270	8670	8670	8670	8670	0
239	20240822	165400	481194270	8670	8670	8670	8670	0
240	20240822	165300	481194270	8670	8670	8670	8670	0
241	20240822	165200	481194270	8670	8670	8670	8670	0
242	20240822	165100	481194270	8670	8670	8670	8670	216
243	20240822	165000	481194270	8670	8670	8670	8670	0
244	20240822	164900	481194270	8670	8670	8670	8670	0
245	20240822	164800	481194270	8670	8670	8670	8670	0
246	20240822	164700	481194270	8670	8670	8670	8670	0
247	20240822	164600	481194270	8670	8670	8670	8670	0
248	20240822	164500	481194270	8670	8670	8670	8670	0
249	20240822	164400	481194270	8670	8670	8670	8670	0
250	20240822	164300	481194270	8670	8670	8670	8670	0
251	20240822	164200	481194270	8670	8670	8670	8670	0
252	20240822	164100	481194270	8670	8670	8670	8670	0
253	20240822	164000	481194270	8670	8670	8670	8670	0
254	20240822	163900	481194270	8670	8670	8670	8670	0
255	20240822	163800	481194270	8670	8670	8670	8670	0
256	20240822	163700	481194270	8670	8670	8670	8670	0
257	20240822	163600	481194270	8670	8670	8670	8670	0
258	20240822	163500	481194270	8670	8670	8670	8670	0
259	20240822	163400	481194270	8670	8670	8670	8670	0
260	20240822	163300	481194270	8670	8670	8670	8670	0
261	20240822	163200	481194270	8670	8670	8670	8670	0
262	20240822	163100	481194270	8670	8670	8670	8670	0
263	20240822	163000	481194270	8670	8670	8670	8670	0
264	20240822	162900	481194270	8670	8670	8670	8670	0
265	20240822	162800	481194270	8670	8670	8670	8670	0
266	20240822	162700	481194270	8670	8670	8670	8670	0
267	20240822	162600	481194270	8670	8670	8670	8670	0
268	20240822	162500	481194270	8670	8670	8670	8670	0
269	20240822	162400	481194270	8670	8670	8670	8670	0
270	20240822	162300	481194270	8670	8670	8670	8670	0
271	20240822	162200	481194270	8670	8670	8670	8670	0
272	20240822	162100	481194270	8670	8670	8670	8670	216
273	20240822	162000	481194270	8670	8670	8670	8670	0
274	20240822	161900	481194270	8670	8670	8670	8670	0
275	20240822	161800	481194270	8670	8670	8670	8670	0
276	20240822	161700	481194270	8670	8670	8670	8670	0
277	20240822	161600	481194270	8670	8670	8670	8670	0
278	20240822	161500	481194270	8670	8670	8670	8670	0
279	20240822	161400	481194270	8670	8670	8670	8670	0
280	20240822	161300	481194270	8670	8670	8670	8670	0
281	20240822	161200	481194270	8670	8670	8670	8670	0
282	20240822	161100	481194270	8670	8670	8670	8670	0
283	20240822	161000	481194270	8670	8670	8670	8670	0
284	20240822	160900	481194270	8670	8670	8670	8670	0
285	20240822	160800	481194270	8670	8670	8670	8670	0
286	20240822	160700	481194270	8670	8670	8670	8670	0
287	20240822	160600	481194270	8670	8670	8670	8670	0
288	20240822	160500	481194270	8670	8670	8670	8670	0
289	20240822	160400	481194270	8670	8670	8670	8670	0
290	20240822	160300	481194270	8670	8670	8670	8670	0
291	20240822	160200	481194270	8670	8670	8670	8670	0
292	20240822	160100	481194270	8670	8670	8670	8670	0
293	20240822	160000	481194270	8670	8670	8670	8670	0
294	20240822	155900	481194270	8670	8670	8670	8670	0
295	20240822	155800	481194270	8670	8670	8670	8670	0
296	20240822	155700	481194270	8670	8670	8670	8670	0
297	20240822	155600	481194270	8670	8670	8670	8670	0
298	20240822	155500	481194270	8670	8670	8670	8670	0
299	20240822	155400	481194270	8670	8670	8670	8670	0
300	20240822	155300	481194270	8670	8670	8670	8670	0
301	20240822	155200	481194270	8670	8670	8670	8670	0
302	20240822	155100	481194270	8670	8670	8670	8670	216
303	20240822	155000	481194270	8670	8670	8670	8670	0
304	20240822	154900	481194270	8670	8670	8670	8670	0
305	20240822	154800	481194270	8670	8670	8670	8670	0
306	20240822	154700	481194270	8670	8670	8670	8670	0
307	20240822	154600	481194270	8670	8670	8670	8670	0
308	20240822	154500	481194270	8670	8670	8670	8670	0
309	20240822	154400	481194270	8670	8670	8670	8670	0
310	20240822	154300	481194270	8670	8670	8670	8670	0
311	20240822	154200	481194270	8670	8670	8670	8670	0
312	20240822	154100	481194270	8670	8670	8670	8670	0
313	20240822	154000	481194270	8670	8670	8670	8670	0
314	20240822	153900	481194270	8670	8670	8670	8670	0
315	20240822	153800	481194270	8670	8670	8670	8670	0
316	20240822	153700	481194270	8670	8670	8670	8670	0
317	20240822	153600	481194270	8670	8670	8670	8670	0
318	20240822	153500	481194270	8670	8670	8670	8670	0
319	20240822	153400	481194270	8670	8670	8670	8670	0
320	20240822	153300	481194270	8670	8670	8670	8670	0
321	20240822	153200	481194270	8670	8670	8670	8670	0
322	20240822	153100	481194270	8670	8670	8670	8670	0
323	20240822	153000	481194270	8670	8670	8670	8670	216
324	20240822	152900	479321550	8720	8720	8720	8720	0
325	20240822	152800	479321550	8720	8720	8720	8720	0
326	20240822	152700	479321550	8720	8720	8720	8720	0
327	20240822	152600	479321550	8720	8720	8720	8720	0
328	20240822	152500	479321550	8720	8720	8720	8720	0
329	20240822	152400	479321550	8720	8720	8720	8720	0
330	20240822	152300	479321550	8720	8720	8720	8720	0
331	20240822	152200	479321550	8720	8720	8720	8720	0
332	20240822	152100	479321550	8720	8720	8720	8720	0
333	20240822	152000	479321550	8720	8720	8720	8720	0
334	20240822	151900	479321550	8720	8660	8720	8620	4268
335	20240822	151800	442471390	8670	8650	8670	8650	388
336	20240822	151700	439108150	8670	8680	8680	8670	73
337	20240822	151600	438474700	8680	8720	8720	8670	735
338	20240822	151500	432092000	8720	8720	8720	8700	1178
339	20240822	151400	421838220	8730	8730	8730	8720	57
340	20240822	151300	421340740	8730	8730	8730	8730	55
341	20240822	151200	420860590	8730	8730	8730	8730	28
342	20240822	151100	420616150	8730	8730	8730	8730	36
343	20240822	151000	420301870	8730	8730	8730	8730	27
344	20240822	150900	420066160	8730	8730	8730	8730	69
345	20240822	150800	419463790	8730	8730	8730	8730	29
346	20240822	150700	419210620	8730	8730	8730	8730	0
347	20240822	150600	419210620	8730	8730	8730	8730	34
348	20240822	150500	418913800	8730	8700	8730	8700	481
349	20240822	150400	414727960	8690	8700	8700	8690	45
350	20240822	150300	414336560	8690	8740	8740	8690	524
351	20240822	150200	409778150	8740	8740	8740	8740	66
352	20240822	150100	409201310	8740	8740	8740	8740	28
353	20240822	150000	408956590	8720	8740	8740	8720	84
354	20240822	145900	408223590	8730	8740	8740	8730	17
355	20240822	145800	408075160	8740	8740	8740	8740	27
356	20240822	145700	407839180	8740	8740	8740	8740	36
357	20240822	145600	407524540	8740	8740	8740	8740	26
358	20240822	145500	407297300	8740	8740	8740	8730	34
359	20240822	145400	407000210	8730	8740	8740	8730	35
360	20240822	145300	406694390	8740	8740	8740	8740	28
361	20240822	145200	406449670	8740	8730	8740	8730	28
362	20240822	145100	406205220	8730	8730	8730	8730	0
363	20240822	145000	406205220	8730	8720	8730	8720	35
364	20240822	144900	405899740	8720	8720	8720	8710	28
365	20240822	144800	405655590	8720	8720	8720	8720	51
366	20240822	144700	405210870	8720	8720	8730	8720	11
367	20240822	144600	405114940	8720	8730	8730	8720	47
368	20240822	144500	404704730	8730	8730	8730	8730	50
369	20240822	144400	404268230	8730	8730	8730	8730	64
370	20240822	144300	403709510	8720	8720	8720	8720	5
371	20240822	144200	403665910	8720	8720	8720	8720	27
372	20240822	144100	403430470	8710	8700	8710	8700	27
373	20240822	144000	403195310	8710	8700	8710	8690	240
374	20240822	143900	401109140	8710	8710	8710	8690	86
375	20240822	143800	400360660	8710	8710	8710	8710	34
376	20240822	143700	400064520	8710	8710	8710	8710	29
377	20240822	143600	399811930	8710	8710	8710	8710	34
378	20240822	143500	399515790	8710	8710	8710	8710	28
379	20240822	143400	399271910	8710	8710	8710	8710	12
380	20240822	143300	399167390	8710	8700	8710	8700	31
381	20240822	143200	398897420	8700	8710	8710	8700	36
382	20240822	143100	398583880	8710	8710	8710	8710	28
383	20240822	143000	398340000	8710	8710	8710	8700	152
384	20240822	142900	397017180	8700	8710	8710	8700	50
385	20240822	142800	396581780	8720	8730	8730	8720	35
386	20240822	142700	396276310	8730	8720	8730	8720	29
387	20240822	142600	396023150	8720	8730	8730	8720	12
388	20240822	142500	395918500	8730	8730	8730	8730	34
389	20240822	142400	395621680	8730	8720	8730	8720	47
390	20240822	142300	395211570	8720	8730	8730	8720	29
391	20240822	142200	394958420	8710	8720	8730	8710	622
392	20240822	142100	389540240	8730	8730	8730	8730	26
393	20240822	142000	389313260	8730	8730	8730	8720	45
394	20240822	141900	388920510	8730	8730	8730	8720	140
395	20240822	141800	387698860	8730	8730	8730	8730	9
396	20240822	141700	387620290	8730	8720	8730	8720	40
397	20240822	141600	387271190	8730	8730	8730	8730	34
398	20240822	141500	386974370	8730	8720	8730	8720	48
399	20240822	141400	386555540	8720	8730	8730	8720	13
400	20240822	141300	386442170	8730	8730	8730	8730	35
401	20240822	141200	386136620	8730	8730	8730	8730	26
402	20240822	141100	385909640	8730	8730	8730	8720	45
403	20240822	141000	385516870	8730	8720	8730	8720	4
404	20240822	140900	385481980	8730	8730	8730	8730	35
405	20240822	140800	385176430	8720	8720	8720	8720	10
406	20240822	140700	385089230	8720	8720	8720	8720	37
407	20240822	140600	384766590	8720	8720	8720	8720	27
408	20240822	140500	384531150	8720	8720	8730	8720	49
409	20240822	140400	384103420	8720	8730	8730	8720	36
410	20240822	140300	383789210	8710	8710	8710	8710	68
411	20240822	140200	383196930	8710	8710	8710	8710	9
412	20240822	140100	383118540	8700	8710	8710	8700	14
413	20240822	140000	382996710	8730	8730	8730	8720	36
414	20240822	135900	382682500	8720	8720	8720	8720	27
415	20240822	135800	382447060	8730	8730	8730	8720	81
416	20240822	135700	381740000	8730	8730	8730	8730	27
417	20240822	135600	381504290	8720	8720	8720	8720	27
418	20240822	135500	381268850	8730	8730	8730	8730	26
419	20240822	135400	381041870	8740	8730	8740	8730	37
420	20240822	135300	380718550	8730	8690	8730	8660	1259
421	20240822	135200	369809490	8690	8690	8690	8680	86
422	20240822	135100	369062240	8690	8690	8690	8690	35
423	20240822	135000	368758090	8690	8690	8690	8690	27
424	20240822	134900	368523460	8690	8690	8690	8680	136
425	20240822	134800	367341720	8700	8720	8730	8700	79
426	20240822	134700	366653480	8730	8730	8730	8730	31
427	20240822	134600	366382850	8710	8720	8730	8710	49
428	20240822	134500	365955660	8720	8730	8730	8720	3
429	20240822	134400	365929490	8730	8720	8730	8720	34
430	20240822	134300	365632750	8730	8720	8730	8710	65
431	20240822	134200	365065800	8720	8720	8720	8720	27
432	20240822	134100	364830360	8720	8720	8720	8720	27
433	20240822	134000	364594920	8710	8700	8710	8700	30
434	20240822	133900	364333900	8710	8710	8710	8710	35
435	20240822	133800	364029050	8710	8710	8710	8700	30
436	20240822	133700	363767770	8710	8710	8710	8710	8
437	20240822	133600	363698090	8700	8710	8710	8700	13
438	20240822	133500	363584980	8710	8710	8710	8710	26
439	20240822	133400	363358520	8700	8700	8710	8700	39
440	20240822	133300	363018950	8710	8720	8720	8710	29
441	20240822	133200	362766090	8710	8720	8720	8710	35
442	20240822	133100	362460970	8710	8720	8720	8710	27
443	20240822	133000	362225540	8720	8730	8730	8710	116
444	20240822	132900	361213650	8730	8730	8730	8730	7
445	20240822	132800	361152540	8730	8700	8730	8700	36
446	20240822	132700	360838290	8690	8680	8690	8680	1465
447	20240822	132600	348107540	8690	8680	8690	8680	110
448	20240822	132500	347152470	8680	8680	8680	8680	228
449	20240822	132400	345173430	8670	8680	8680	8670	38
450	20240822	132300	344843710	8680	8670	8680	8670	29
451	20240822	132200	344592270	8640	8640	8640	8640	0
452	20240822	132100	344592270	8640	8680	8680	8640	427
453	20240822	132000	340902870	8660	8660	8660	8660	0
454	20240822	131900	340902870	8660	8650	8660	8650	150
455	20240822	131800	339603960	8650	8650	8650	8650	2
456	20240822	131700	339586660	8650	8640	8650	8640	6
457	20240822	131600	339534770	8640	8640	8640	8640	0
458	20240822	131500	339534770	8640	8630	8640	8630	13
459	20240822	131400	339422540	8630	8630	8630	8630	26
460	20240822	131300	339198160	8640	8640	8640	8640	0
461	20240822	131200	339198160	8640	8640	8640	8640	0
462	20240822	131100	339198160	8640	8640	8640	8640	0
463	20240822	131000	339198160	8640	8650	8650	8640	39
464	20240822	130900	338861110	8640	8640	8640	8640	0
465	20240822	130800	338861110	8640	8660	8660	8640	75
466	20240822	130700	338213090	8650	8650	8650	8650	2
467	20240822	130600	338195790	8650	8650	8650	8650	7
468	20240822	130500	338135240	8650	8650	8650	8640	23
469	20240822	130400	337936400	8660	8660	8660	8660	80
470	20240822	130300	337243600	8650	8650	8650	8650	0
471	20240822	130200	337243600	8650	8650	8650	8650	92
472	20240822	130100	336447800	8650	8650	8650	8650	0
473	20240822	130000	336447800	8650	8650	8650	8650	0
474	20240822	125900	336447800	8650	8640	8650	8640	22
475	20240822	125800	336257620	8640	8640	8640	8640	0
476	20240822	125700	336257620	8640	8640	8640	8640	0
477	20240822	125600	336257620	8640	8640	8640	8640	8
478	20240822	125500	336188500	8650	8650	8650	8650	0
479	20240822	125400	336188500	8650	8650	8650	8650	28
480	20240822	125300	335946300	8620	8620	8620	8620	0
481	20240822	125200	335946300	8620	8620	8620	8620	0
482	20240822	125100	335946300	8620	8620	8620	8620	100
483	20240822	125000	335084300	8660	8630	8660	8630	44
484	20240822	124900	334703560	8650	8650	8650	8650	0
485	20240822	124800	334703560	8650	8650	8650	8650	0
486	20240822	124700	334703560	8650	8640	8650	8640	104
487	20240822	124600	333804080	8640	8640	8640	8640	1
488	20240822	124500	333795440	8630	8630	8630	8630	0
489	20240822	124400	333795440	8630	8630	8630	8630	0
490	20240822	124300	333795440	8630	8630	8630	8630	130
491	20240822	124200	332673540	8630	8630	8630	8630	100
492	20240822	124100	331810540	8650	8650	8650	8650	106
493	20240822	124000	330893640	8640	8640	8640	8640	48
494	20240822	123900	330478920	8650	8650	8650	8650	1
495	20240822	123800	330470270	8670	8670	8670	8670	0
496	20240822	123700	330470270	8670	8660	8670	8660	9
497	20240822	123600	330392320	8650	8650	8650	8650	0
498	20240822	123500	330392320	8650	8650	8650	8650	7
499	20240822	123400	330331770	8650	8650	8650	8650	28
500	20240822	123300	330089570	8680	8680	8680	8680	0
501	20240822	123200	330089570	8680	8680	8680	8680	0
502	20240822	123100	330089570	8680	8680	8680	8680	0
503	20240822	123000	330089570	8680	8670	8680	8670	11
504	20240822	122900	329994190	8670	8670	8670	8670	0
505	20240822	122800	329994190	8670	8670	8670	8670	0
506	20240822	122700	329994190	8670	8670	8670	8670	0
507	20240822	122600	329994190	8670	8670	8670	8670	0
508	20240822	122500	329994190	8670	8660	8670	8660	17
509	20240822	122400	329846940	8630	8630	8630	8630	0
510	20240822	122300	329846940	8630	8640	8640	8630	50
511	20240822	122200	329415430	8670	8670	8670	8670	8
512	20240822	122100	329346070	8680	8660	8680	8660	38
513	20240822	122000	329016790	8630	8630	8630	8630	0
514	20240822	121900	329016790	8630	8630	8630	8630	1
515	20240822	121800	329008160	8670	8670	8670	8670	0
516	20240822	121700	329008160	8670	8660	8670	8660	3
517	20240822	121600	328982160	8650	8640	8650	8630	237
518	20240822	121500	326935180	8650	8650	8650	8650	10
519	20240822	121400	326848680	8650	8650	8650	8650	2
520	20240822	121300	326831380	8640	8640	8640	8640	0
521	20240822	121200	326831380	8640	8640	8640	8640	8
522	20240822	121100	326762260	8650	8650	8650	8650	32
523	20240822	121000	326485460	8640	8640	8640	8640	0
524	20240822	120900	326485460	8640	8640	8640	8640	1
525	20240822	120800	326476820	8640	8650	8650	8640	30
526	20240822	120700	326217520	8650	8650	8650	8650	0
527	20240822	120600	326217520	8650	8650	8650	8650	16
528	20240822	120500	326079120	8650	8650	8650	8650	0
529	20240822	120400	326079120	8650	8650	8650	8650	24
530	20240822	120300	325871520	8650	8650	8650	8650	0
531	20240822	120200	325871520	8650	8650	8650	8650	0
532	20240822	120100	325871520	8650	8650	8650	8650	200
533	20240822	120000	324141520	8660	8660	8660	8660	9
534	20240822	115900	324063580	8670	8670	8670	8670	0
535	20240822	115800	324063580	8670	8670	8670	8670	1
536	20240822	115700	324054910	8670	8670	8670	8670	0
537	20240822	115600	324054910	8670	8670	8670	8670	10
538	20240822	115500	323968210	8670	8670	8670	8670	0
539	20240822	115400	323968210	8670	8670	8670	8670	1
540	20240822	115300	323959540	8680	8680	8680	8680	1
541	20240822	115200	323950860	8670	8670	8670	8670	0
542	20240822	115100	323950860	8670	8650	8670	8650	14
543	20240822	115000	323829730	8660	8660	8660	8660	0
544	20240822	114900	323829730	8660	8660	8660	8660	0
545	20240822	114800	323829730	8660	8660	8660	8660	0
546	20240822	114700	323829730	8660	8660	8660	8660	7
547	20240822	114600	323769110	8660	8660	8660	8660	0
548	20240822	114500	323769110	8660	8660	8660	8660	10
549	20240822	114400	323682510	8660	8660	8670	8660	42
550	20240822	114300	323318500	8670	8670	8670	8670	6
551	20240822	114200	323266480	8670	8670	8670	8670	6
552	20240822	114100	323214460	8660	8660	8660	8660	9
553	20240822	114000	323136520	8660	8660	8660	8660	0
554	20240822	113900	323136520	8660	8670	8670	8660	10
555	20240822	113800	323049830	8670	8670	8670	8670	0
556	20240822	113700	323049830	8670	8670	8670	8670	0
557	20240822	113600	323049830	8670	8670	8670	8670	0
558	20240822	113500	323049830	8670	8670	8670	8670	22
559	20240822	113400	322859090	8720	8720	8720	8720	0
560	20240822	113300	322859090	8720	8720	8720	8720	0
561	20240822	113200	322859090	8720	8720	8720	8720	0
562	20240822	113100	322859090	8720	8720	8720	8720	0
563	20240822	113000	322859090	8720	8720	8720	8720	0
564	20240822	112900	322859090	8720	8720	8720	8720	0
565	20240822	112800	322859090	8720	8720	8720	8720	0
566	20240822	112700	322859090	8720	8720	8720	8720	0
567	20240822	112600	322859090	8720	8720	8720	8720	1
568	20240822	112500	322850370	8740	8680	8740	8680	23
569	20240822	112400	322650170	8680	8680	8680	8680	0
570	20240822	112300	322650170	8680	8680	8680	8680	2
571	20240822	112200	322632810	8680	8680	8680	8680	0
572	20240822	112100	322632810	8680	8700	8700	8680	98
573	20240822	112000	321780810	8700	8700	8700	8700	0
574	20240822	111900	321780810	8700	8700	8700	8700	0
575	20240822	111800	321780810	8700	8700	8700	8700	29
576	20240822	111700	321528510	8710	8710	8710	8710	2
577	20240822	111600	321511090	8700	8700	8700	8700	9
578	20240822	111500	321432790	8700	8700	8700	8700	0
579	20240822	111400	321432790	8700	8700	8700	8700	0
580	20240822	111300	321432790	8700	8700	8700	8700	10
581	20240822	111200	321345790	8710	8710	8710	8710	10
582	20240822	111100	321258690	8720	8720	8720	8720	0
583	20240822	111000	321258690	8720	8720	8720	8720	10
584	20240822	110900	321171490	8700	8700	8700	8700	20
585	20240822	110800	320997490	8710	8710	8710	8710	4
586	20240822	110700	320962650	8740	8740	8740	8740	0
587	20240822	110600	320962650	8740	8740	8740	8740	0
588	20240822	110500	320962650	8740	8740	8740	8740	0
589	20240822	110400	320962650	8740	8740	8740	8740	0
590	20240822	110300	320962650	8740	8740	8740	8740	0
591	20240822	110200	320962650	8740	8720	8740	8720	22
592	20240822	110100	320770590	8710	8710	8710	8710	2
593	20240822	110000	320753170	8710	8710	8710	8710	0
594	20240822	105900	320753170	8710	8710	8710	8710	14
595	20240822	105800	320631230	8730	8710	8730	8710	19
596	20240822	105700	320465590	8710	8690	8710	8690	43
597	20240822	105600	320091820	8680	8680	8680	8680	0
598	20240822	105500	320091820	8680	8680	8680	8680	12
599	20240822	105400	319987660	8690	8690	8690	8690	0
600	20240822	105300	319987660	8690	8690	8690	8690	0
601	20240822	105200	319987660	8690	8690	8690	8690	0
602	20240822	105100	319987660	8690	8690	8690	8690	1
603	20240822	105000	319978970	8690	8690	8690	8690	0
604	20240822	104900	319978970	8690	8690	8690	8690	0
605	20240822	104800	319978970	8690	8690	8690	8690	11
606	20240822	104700	319883380	8700	8700	8700	8700	0
607	20240822	104600	319883380	8700	8700	8700	8700	0
608	20240822	104500	319883380	8700	8700	8700	8700	78
609	20240822	104400	319204780	8700	8700	8700	8700	0
610	20240822	104300	319204780	8700	8720	8720	8700	312
611	20240822	104200	316490030	8740	8740	8740	8740	0
612	20240822	104100	316490030	8740	8740	8740	8740	0
613	20240822	104000	316490030	8740	8680	8740	8680	704
614	20240822	103900	310364980	8690	8690	8690	8690	0
615	20240822	103800	310364980	8690	8650	8690	8650	101
616	20240822	103700	309491290	8600	8600	8600	8600	0
617	20240822	103600	309491290	8600	8610	8640	8600	7329
618	20240822	103500	246457720	8620	8620	8620	8620	44
619	20240822	103400	246078440	8620	8610	8620	8610	397
620	20240822	103300	242659300	8610	8630	8630	8610	500
621	20240822	103200	238350280	8650	8650	8650	8650	231
622	20240822	103100	236352130	8650	8640	8650	8640	201
623	20240822	103000	234614470	8650	8670	8670	8640	229
624	20240822	102900	232633100	8670	8670	8670	8670	100
625	20240822	102800	231766100	8680	8670	8680	8670	311
626	20240822	102700	229067700	8670	8650	8670	8650	422
627	20240822	102600	225410120	8660	8650	8660	8650	308
628	20240822	102500	222743920	8650	8640	8650	8640	200
629	20240822	102400	221014920	8640	8630	8640	8630	226
630	20240822	102300	219062580	8600	8600	8600	8600	54
631	20240822	102200	218598180	8650	8650	8650	8650	0
632	20240822	102100	218598180	8650	8650	8650	8650	0
633	20240822	102000	218598180	8650	8640	8650	8640	100
634	20240822	101900	217733260	8670	8600	8670	8600	592
635	20240822	101800	212640590	8680	8670	8680	8670	494
636	20240822	101700	208353570	8610	8590	8680	8570	6172
637	20240822	101600	155399850	8590	8610	8610	8590	1025
638	20240822	101500	146585620	8610	8610	8610	8610	20
639	20240822	101400	146413420	8600	8610	8610	8600	541
640	20240822	101300	141759910	8610	8610	8610	8610	69
641	20240822	101200	141165820	8610	8620	8620	8610	1020
642	20240822	101100	132383400	8610	8620	8620	8610	240
643	20240822	101000	130316720	8630	8630	8630	8630	131
644	20240822	100900	129186190	8630	8630	8630	8630	0
645	20240822	100800	129186190	8630	8630	8630	8630	41
646	20240822	100700	128832360	8630	8630	8630	8630	0
647	20240822	100600	128832360	8630	8630	8630	8630	146
648	20240822	100500	127572380	8670	8670	8670	8670	0
649	20240822	100400	127572380	8670	8660	8670	8660	35
650	20240822	100300	127269020	8600	8650	8650	8600	510
651	20240822	100200	122882970	8670	8610	8670	8600	234
652	20240822	100100	120864800	8680	8680	8680	8680	0
653	20240822	100000	120864800	8680	8670	8680	8600	817
654	20240822	095900	113833220	8670	8660	8670	8610	50
655	20240822	095800	113399890	8660	8660	8660	8660	1
656	20240822	095700	113391230	8660	8660	8660	8660	0
657	20240822	095600	113391230	8660	8660	8660	8650	20
658	20240822	095500	113218130	8660	8670	8670	8610	509
659	20240822	095400	108832090	8670	8660	8670	8610	1270
660	20240822	095300	97877830	8650	8650	8650	8650	30
661	20240822	095200	97618330	8650	8630	8650	8630	41
662	20240822	095100	97264320	8670	8670	8670	8670	2
663	20240822	095000	97246980	8670	8620	8670	8620	89
664	20240822	094900	96478850	8630	8630	8630	8630	6
665	20240822	094800	96427070	8680	8660	8680	8610	1363
666	20240822	094700	84655240	8650	8650	8650	8650	12
667	20240822	094600	84551440	8700	8680	8700	8650	544
668	20240822	094500	79840930	8680	8690	8690	8680	57
669	20240822	094400	79346000	8700	8700	8700	8700	10
670	20240822	094300	79259000	8690	8700	8700	8690	371
671	20240822	094200	76032010	8740	8680	8740	8680	46
672	20240822	094100	75632620	8740	8710	8740	8690	1335
673	20240822	094000	64017810	8700	8720	8730	8700	1254
674	20240822	093900	53098960	8730	8750	8750	8730	56
675	20240822	093800	52610060	8730	8750	8750	8730	1197
676	20240822	093700	42158260	8730	8740	8740	8730	209
677	20240822	093600	40331660	8740	8750	8750	8740	23
678	20240822	093500	40130550	8750	8750	8750	8750	0
679	20240822	093400	40130550	8750	8740	8750	8730	66
680	20240822	093300	39553710	8760	8760	8760	8740	429
681	20240822	093200	35800670	8820	8760	8820	8760	61
682	20240822	093100	35262710	8780	8800	8800	8780	233
683	20240822	093000	33215900	8790	8790	8790	8790	0
684	20240822	092900	33215900	8790	8820	8820	8790	336
685	20240822	092800	30258850	8820	8820	8820	8820	0
686	20240822	092700	30258850	8820	8820	8820	8820	0
687	20240822	092600	30258850	8820	8820	8820	8820	1
688	20240822	092500	30250030	8820	8830	8830	8820	382
689	20240822	092400	26877000	8830	8810	8830	8800	660
690	20240822	092300	21065350	8820	8820	8820	8820	8
691	20240822	092200	20994790	8820	8820	8820	8820	0
692	20240822	092100	20994790	8820	8820	8820	8820	1
693	20240822	092000	20985970	8810	8810	8810	8810	236
694	20240822	091900	18906810	8830	8830	8830	8830	34
695	20240822	091800	18606590	8830	8830	8830	8830	0
696	20240822	091700	18606590	8830	8830	8830	8830	0
697	20240822	091600	18606590	8830	8830	8830	8830	1
698	20240822	091500	18597760	8830	8840	8840	8830	288
699	20240822	091400	16052140	8840	8840	8840	8840	6
700	20240822	091300	15999100	8810	8810	8810	8810	11
701	20240822	091200	15902190	8810	8810	8810	8810	130
702	20240822	091100	14756890	8820	8820	8820	8820	12
703	20240822	091000	14651050	8820	8860	8860	8820	50
704	20240822	090900	14209250	8870	8870	8870	8870	0
705	20240822	090800	14209250	8870	8870	8870	8870	1
706	20240822	090700	14200380	8880	8820	8880	8810	514
707	20240822	090600	9665570	8810	8820	8820	8810	206
708	20240822	090500	7850360	8880	8880	8880	8880	0
709	20240822	090400	7850360	8880	8890	8890	8820	123
710	20240822	090300	6763910	8890	8910	8910	8840	188
711	20240822	090200	5095170	8910	8910	8920	8910	500
712	20240822	090100	637980	8930	8930	8930	8930	1
713	20240822	090000	629050	8930	8820	8940	8820	71