KissMeData/355150/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	211400	705370450	9690	9690	9690	9690	695
3	20240822	211300	705370450	9690	9690	9690	9690	0
4	20240822	211200	705370450	9690	9690	9690	9690	0
5	20240822	211100	705370450	9690	9690	9690	9690	0
6	20240822	211000	705370450	9690	9690	9690	9690	0
7	20240822	210900	705370450	9690	9690	9690	9690	0
8	20240822	210800	705370450	9690	9690	9690	9690	0
9	20240822	210700	705370450	9690	9690	9690	9690	0
10	20240822	210600	705370450	9690	9690	9690	9690	0
11	20240822	210500	705370450	9690	9690	9690	9690	0
12	20240822	210400	705370450	9690	9690	9690	9690	0
13	20240822	210300	705370450	9690	9690	9690	9690	0
14	20240822	210200	705370450	9690	9690	9690	9690	0
15	20240822	210100	705370450	9690	9690	9690	9690	0
16	20240822	210000	705370450	9690	9690	9690	9690	0
17	20240822	205900	705370450	9690	9690	9690	9690	0
18	20240822	205800	705370450	9690	9690	9690	9690	0
19	20240822	205700	705370450	9690	9690	9690	9690	0
20	20240822	205600	705370450	9690	9690	9690	9690	0
21	20240822	205500	705370450	9690	9690	9690	9690	0
22	20240822	205400	705370450	9690	9690	9690	9690	0
23	20240822	205300	705370450	9690	9690	9690	9690	0
24	20240822	205200	705370450	9690	9690	9690	9690	0
25	20240822	205100	705370450	9690	9690	9690	9690	0
26	20240822	205000	705370450	9690	9690	9690	9690	0
27	20240822	204900	705370450	9690	9690	9690	9690	0
28	20240822	204800	705370450	9690	9690	9690	9690	0
29	20240822	204700	705370450	9690	9690	9690	9690	0
30	20240822	204600	705370450	9690	9690	9690	9690	0
31	20240822	204500	705370450	9690	9690	9690	9690	0
32	20240822	204400	705370450	9690	9690	9690	9690	695
33	20240822	204300	705370450	9690	9690	9690	9690	0
34	20240822	204200	705370450	9690	9690	9690	9690	0
35	20240822	204100	705370450	9690	9690	9690	9690	0
36	20240822	204000	705370450	9690	9690	9690	9690	0
37	20240822	203900	705370450	9690	9690	9690	9690	0
38	20240822	203800	705370450	9690	9690	9690	9690	0
39	20240822	203700	705370450	9690	9690	9690	9690	0
40	20240822	203600	705370450	9690	9690	9690	9690	0
41	20240822	203500	705370450	9690	9690	9690	9690	0
42	20240822	203400	705370450	9690	9690	9690	9690	0
43	20240822	203300	705370450	9690	9690	9690	9690	0
44	20240822	203200	705370450	9690	9690	9690	9690	0
45	20240822	203100	705370450	9690	9690	9690	9690	0
46	20240822	203000	705370450	9690	9690	9690	9690	0
47	20240822	202900	705370450	9690	9690	9690	9690	0
48	20240822	202800	705370450	9690	9690	9690	9690	0
49	20240822	202700	705370450	9690	9690	9690	9690	0
50	20240822	202600	705370450	9690	9690	9690	9690	0
51	20240822	202500	705370450	9690	9690	9690	9690	0
52	20240822	202400	705370450	9690	9690	9690	9690	0
53	20240822	202300	705370450	9690	9690	9690	9690	0
54	20240822	202200	705370450	9690	9690	9690	9690	0
55	20240822	202100	705370450	9690	9690	9690	9690	0
56	20240822	202000	705370450	9690	9690	9690	9690	0
57	20240822	201900	705370450	9690	9690	9690	9690	0
58	20240822	201800	705370450	9690	9690	9690	9690	0
59	20240822	201700	705370450	9690	9690	9690	9690	0
60	20240822	201600	705370450	9690	9690	9690	9690	0
61	20240822	201500	705370450	9690	9690	9690	9690	0
62	20240822	201400	705370450	9690	9690	9690	9690	695
63	20240822	201300	705370450	9690	9690	9690	9690	0
64	20240822	201200	705370450	9690	9690	9690	9690	0
65	20240822	201100	705370450	9690	9690	9690	9690	0
66	20240822	201000	705370450	9690	9690	9690	9690	0
67	20240822	200900	705370450	9690	9690	9690	9690	0
68	20240822	200800	705370450	9690	9690	9690	9690	0
69	20240822	200700	705370450	9690	9690	9690	9690	0
70	20240822	200600	705370450	9690	9690	9690	9690	0
71	20240822	200500	705370450	9690	9690	9690	9690	0
72	20240822	200400	705370450	9690	9690	9690	9690	0
73	20240822	200300	705370450	9690	9690	9690	9690	0
74	20240822	200200	705370450	9690	9690	9690	9690	0
75	20240822	200100	705370450	9690	9690	9690	9690	0
76	20240822	200000	705370450	9690	9690	9690	9690	0
77	20240822	195900	705370450	9690	9690	9690	9690	0
78	20240822	195800	705370450	9690	9690	9690	9690	0
79	20240822	195700	705370450	9690	9690	9690	9690	0
80	20240822	195600	705370450	9690	9690	9690	9690	0
81	20240822	195500	705370450	9690	9690	9690	9690	0
82	20240822	195400	705370450	9690	9690	9690	9690	0
83	20240822	195300	705370450	9690	9690	9690	9690	0
84	20240822	195200	705370450	9690	9690	9690	9690	0
85	20240822	195100	705370450	9690	9690	9690	9690	0
86	20240822	195000	705370450	9690	9690	9690	9690	0
87	20240822	194900	705370450	9690	9690	9690	9690	0
88	20240822	194800	705370450	9690	9690	9690	9690	0
89	20240822	194700	705370450	9690	9690	9690	9690	0
90	20240822	194600	705370450	9690	9690	9690	9690	0
91	20240822	194500	705370450	9690	9690	9690	9690	0
92	20240822	194400	705370450	9690	9690	9690	9690	695
93	20240822	194300	705370450	9690	9690	9690	9690	0
94	20240822	194200	705370450	9690	9690	9690	9690	0
95	20240822	194100	705370450	9690	9690	9690	9690	0
96	20240822	194000	705370450	9690	9690	9690	9690	0
97	20240822	193900	705370450	9690	9690	9690	9690	0
98	20240822	193800	705370450	9690	9690	9690	9690	0
99	20240822	193700	705370450	9690	9690	9690	9690	0
100	20240822	193600	705370450	9690	9690	9690	9690	0
101	20240822	193500	705370450	9690	9690	9690	9690	0
102	20240822	193400	705370450	9690	9690	9690	9690	0
103	20240822	193300	705370450	9690	9690	9690	9690	0
104	20240822	193200	705370450	9690	9690	9690	9690	0
105	20240822	193100	705370450	9690	9690	9690	9690	0
106	20240822	193000	705370450	9690	9690	9690	9690	0
107	20240822	192900	705370450	9690	9690	9690	9690	0
108	20240822	192800	705370450	9690	9690	9690	9690	0
109	20240822	192700	705370450	9690	9690	9690	9690	0
110	20240822	192600	705370450	9690	9690	9690	9690	0
111	20240822	192500	705370450	9690	9690	9690	9690	0
112	20240822	192400	705370450	9690	9690	9690	9690	0
113	20240822	192300	705370450	9690	9690	9690	9690	0
114	20240822	192200	705370450	9690	9690	9690	9690	0
115	20240822	192100	705370450	9690	9690	9690	9690	0
116	20240822	192000	705370450	9690	9690	9690	9690	0
117	20240822	191900	705370450	9690	9690	9690	9690	0
118	20240822	191800	705370450	9690	9690	9690	9690	0
119	20240822	191700	705370450	9690	9690	9690	9690	0
120	20240822	191600	705370450	9690	9690	9690	9690	0
121	20240822	191500	705370450	9690	9690	9690	9690	0
122	20240822	191400	705370450	9690	9690	9690	9690	695
123	20240822	191300	705370450	9690	9690	9690	9690	0
124	20240822	191200	705370450	9690	9690	9690	9690	0
125	20240822	191100	705370450	9690	9690	9690	9690	0
126	20240822	191000	705370450	9690	9690	9690	9690	0
127	20240822	190900	705370450	9690	9690	9690	9690	0
128	20240822	190800	705370450	9690	9690	9690	9690	0
129	20240822	190700	705370450	9690	9690	9690	9690	0
130	20240822	190600	705370450	9690	9690	9690	9690	0
131	20240822	190500	705370450	9690	9690	9690	9690	0
132	20240822	190400	705370450	9690	9690	9690	9690	0
133	20240822	190300	705370450	9690	9690	9690	9690	0
134	20240822	190200	705370450	9690	9690	9690	9690	0
135	20240822	190100	705370450	9690	9690	9690	9690	0
136	20240822	190000	705370450	9690	9690	9690	9690	0
137	20240822	185900	705370450	9690	9690	9690	9690	0
138	20240822	185800	705370450	9690	9690	9690	9690	0
139	20240822	185700	705370450	9690	9690	9690	9690	0
140	20240822	185600	705370450	9690	9690	9690	9690	0
141	20240822	185500	705370450	9690	9690	9690	9690	0
142	20240822	185400	705370450	9690	9690	9690	9690	0
143	20240822	185300	705370450	9690	9690	9690	9690	0
144	20240822	185200	705370450	9690	9690	9690	9690	0
145	20240822	185100	705370450	9690	9690	9690	9690	0
146	20240822	185000	705370450	9690	9690	9690	9690	0
147	20240822	184900	705370450	9690	9690	9690	9690	0
148	20240822	184800	705370450	9690	9690	9690	9690	0
149	20240822	184700	705370450	9690	9690	9690	9690	0
150	20240822	184600	705370450	9690	9690	9690	9690	0
151	20240822	184500	705370450	9690	9690	9690	9690	0
152	20240822	184400	705370450	9690	9690	9690	9690	695
153	20240822	184300	705370450	9690	9690	9690	9690	0
154	20240822	184200	705370450	9690	9690	9690	9690	0
155	20240822	184100	705370450	9690	9690	9690	9690	0
156	20240822	184000	705370450	9690	9690	9690	9690	0
157	20240822	183900	705370450	9690	9690	9690	9690	0
158	20240822	183800	705370450	9690	9690	9690	9690	0
159	20240822	183700	705370450	9690	9690	9690	9690	0
160	20240822	183600	705370450	9690	9690	9690	9690	0
161	20240822	183500	705370450	9690	9690	9690	9690	0
162	20240822	183400	705370450	9690	9690	9690	9690	0
163	20240822	183300	705370450	9690	9690	9690	9690	0
164	20240822	183200	705370450	9690	9690	9690	9690	0
165	20240822	183100	705370450	9690	9690	9690	9690	0
166	20240822	183000	705370450	9690	9690	9690	9690	0
167	20240822	182900	705370450	9690	9690	9690	9690	0
168	20240822	182800	705370450	9690	9690	9690	9690	0
169	20240822	182700	705370450	9690	9690	9690	9690	0
170	20240822	182600	705370450	9690	9690	9690	9690	0
171	20240822	182500	705370450	9690	9690	9690	9690	0
172	20240822	182400	705370450	9690	9690	9690	9690	0
173	20240822	182300	705370450	9690	9690	9690	9690	0
174	20240822	182200	705370450	9690	9690	9690	9690	0
175	20240822	182100	705370450	9690	9690	9690	9690	0
176	20240822	182000	705370450	9690	9690	9690	9690	0
177	20240822	181900	705370450	9690	9690	9690	9690	0
178	20240822	181800	705370450	9690	9690	9690	9690	0
179	20240822	181700	705370450	9690	9690	9690	9690	0
180	20240822	181600	705370450	9690	9690	9690	9690	0
181	20240822	181500	705370450	9690	9690	9690	9690	0
182	20240822	181400	705370450	9690	9690	9690	9690	695
183	20240822	181300	705370450	9690	9690	9690	9690	0
184	20240822	181200	705370450	9690	9690	9690	9690	0
185	20240822	181100	705370450	9690	9690	9690	9690	0
186	20240822	181000	705370450	9690	9690	9690	9690	0
187	20240822	180900	705370450	9690	9690	9690	9690	0
188	20240822	180800	705370450	9690	9690	9690	9690	0
189	20240822	180700	705370450	9690	9690	9690	9690	0
190	20240822	180600	705370450	9690	9690	9690	9690	0
191	20240822	180500	705370450	9690	9690	9690	9690	0
192	20240822	180400	705370450	9690	9690	9690	9690	0
193	20240822	180300	705370450	9690	9690	9690	9690	0
194	20240822	180200	705370450	9690	9690	9690	9690	0
195	20240822	180100	705370450	9690	9690	9690	9690	0
196	20240822	180000	705370450	9690	9690	9690	9690	0
197	20240822	175900	705370450	9690	9690	9690	9690	0
198	20240822	175800	705370450	9690	9690	9690	9690	0
199	20240822	175700	705370450	9690	9690	9690	9690	0
200	20240822	175600	705370450	9690	9690	9690	9690	0
201	20240822	175500	705370450	9690	9690	9690	9690	0
202	20240822	175400	705370450	9690	9690	9690	9690	0
203	20240822	175300	705370450	9690	9690	9690	9690	0
204	20240822	175200	705370450	9690	9690	9690	9690	0
205	20240822	175100	705370450	9690	9690	9690	9690	0
206	20240822	175000	705370450	9690	9690	9690	9690	0
207	20240822	174900	705370450	9690	9690	9690	9690	0
208	20240822	174800	705370450	9690	9690	9690	9690	0
209	20240822	174700	705370450	9690	9690	9690	9690	0
210	20240822	174600	705370450	9690	9690	9690	9690	0
211	20240822	174500	705370450	9690	9690	9690	9690	0
212	20240822	174400	705370450	9690	9690	9690	9690	695
213	20240822	174300	705370450	9690	9690	9690	9690	0
214	20240822	174200	705370450	9690	9690	9690	9690	0
215	20240822	174100	705370450	9690	9690	9690	9690	0
216	20240822	174000	705370450	9690	9690	9690	9690	0
217	20240822	173900	705370450	9690	9690	9690	9690	0
218	20240822	173800	705370450	9690	9690	9690	9690	0
219	20240822	173700	705370450	9690	9690	9690	9690	0
220	20240822	173600	705370450	9690	9690	9690	9690	0
221	20240822	173500	705370450	9690	9690	9690	9690	0
222	20240822	173400	705370450	9690	9690	9690	9690	0
223	20240822	173300	705370450	9690	9690	9690	9690	0
224	20240822	173200	705370450	9690	9690	9690	9690	0
225	20240822	173100	705370450	9690	9690	9690	9690	0
226	20240822	173000	705370450	9690	9690	9690	9690	0
227	20240822	172900	705370450	9690	9690	9690	9690	0
228	20240822	172800	705370450	9690	9690	9690	9690	0
229	20240822	172700	705370450	9690	9690	9690	9690	0
230	20240822	172600	705370450	9690	9690	9690	9690	0
231	20240822	172500	705370450	9690	9690	9690	9690	0
232	20240822	172400	705370450	9690	9690	9690	9690	0
233	20240822	172300	705370450	9690	9690	9690	9690	0
234	20240822	172200	705370450	9690	9690	9690	9690	0
235	20240822	172100	705370450	9690	9690	9690	9690	0
236	20240822	172000	705370450	9690	9690	9690	9690	0
237	20240822	171900	705370450	9690	9690	9690	9690	0
238	20240822	171800	705370450	9690	9690	9690	9690	0
239	20240822	171700	705370450	9690	9690	9690	9690	0
240	20240822	171600	705370450	9690	9690	9690	9690	0
241	20240822	171500	705370450	9690	9690	9690	9690	0
242	20240822	171400	705370450	9690	9690	9690	9690	695
243	20240822	171300	705370450	9690	9690	9690	9690	0
244	20240822	171200	705370450	9690	9690	9690	9690	0
245	20240822	171100	705370450	9690	9690	9690	9690	0
246	20240822	171000	705370450	9690	9690	9690	9690	0
247	20240822	170900	705370450	9690	9690	9690	9690	0
248	20240822	170800	705370450	9690	9690	9690	9690	0
249	20240822	170700	705370450	9690	9690	9690	9690	0
250	20240822	170600	705370450	9690	9690	9690	9690	0
251	20240822	170500	705370450	9690	9690	9690	9690	0
252	20240822	170400	705370450	9690	9690	9690	9690	0
253	20240822	170300	705370450	9690	9690	9690	9690	0
254	20240822	170200	705370450	9690	9690	9690	9690	0
255	20240822	170100	705370450	9690	9690	9690	9690	0
256	20240822	170000	705370450	9690	9690	9690	9690	0
257	20240822	165900	705370450	9690	9690	9690	9690	0
258	20240822	165800	705370450	9690	9690	9690	9690	0
259	20240822	165700	705370450	9690	9690	9690	9690	0
260	20240822	165600	705370450	9690	9690	9690	9690	0
261	20240822	165500	705370450	9690	9690	9690	9690	0
262	20240822	165400	705370450	9690	9690	9690	9690	0
263	20240822	165300	705370450	9690	9690	9690	9690	0
264	20240822	165200	705370450	9690	9690	9690	9690	0
265	20240822	165100	705370450	9690	9690	9690	9690	0
266	20240822	165000	705370450	9690	9690	9690	9690	0
267	20240822	164900	705370450	9690	9690	9690	9690	0
268	20240822	164800	705370450	9690	9690	9690	9690	0
269	20240822	164700	705370450	9690	9690	9690	9690	0
270	20240822	164600	705370450	9690	9690	9690	9690	0
271	20240822	164500	705370450	9690	9690	9690	9690	0
272	20240822	164400	705370450	9690	9690	9690	9690	695
273	20240822	164300	705370450	9690	9690	9690	9690	0
274	20240822	164200	705370450	9690	9690	9690	9690	0
275	20240822	164100	705370450	9690	9690	9690	9690	0
276	20240822	164000	705370450	9690	9690	9690	9690	0
277	20240822	163900	705370450	9690	9690	9690	9690	0
278	20240822	163800	705370450	9690	9690	9690	9690	0
279	20240822	163700	705370450	9690	9690	9690	9690	0
280	20240822	163600	705370450	9690	9690	9690	9690	0
281	20240822	163500	705370450	9690	9690	9690	9690	0
282	20240822	163400	705370450	9690	9690	9690	9690	0
283	20240822	163300	705370450	9690	9690	9690	9690	0
284	20240822	163200	705370450	9690	9690	9690	9690	0
285	20240822	163100	705370450	9690	9690	9690	9690	0
286	20240822	163000	705370450	9690	9690	9690	9690	0
287	20240822	162900	705370450	9690	9690	9690	9690	0
288	20240822	162800	705370450	9690	9690	9690	9690	0
289	20240822	162700	705370450	9690	9690	9690	9690	0
290	20240822	162600	705370450	9690	9690	9690	9690	0
291	20240822	162500	705370450	9690	9690	9690	9690	0
292	20240822	162400	705370450	9690	9690	9690	9690	0
293	20240822	162300	705370450	9690	9690	9690	9690	0
294	20240822	162200	705370450	9690	9690	9690	9690	0
295	20240822	162100	705370450	9690	9690	9690	9690	0
296	20240822	162000	705370450	9690	9690	9690	9690	0
297	20240822	161900	705370450	9690	9690	9690	9690	0
298	20240822	161800	705370450	9690	9690	9690	9690	0
299	20240822	161700	705370450	9690	9690	9690	9690	0
300	20240822	161600	705370450	9690	9690	9690	9690	0
301	20240822	161500	705370450	9690	9690	9690	9690	0
302	20240822	161400	705370450	9690	9690	9690	9690	695
303	20240822	161300	705370450	9690	9690	9690	9690	0
304	20240822	161200	705370450	9690	9690	9690	9690	0
305	20240822	161100	705370450	9690	9690	9690	9690	0
306	20240822	161000	705370450	9690	9690	9690	9690	0
307	20240822	160900	705370450	9690	9690	9690	9690	0
308	20240822	160800	705370450	9690	9690	9690	9690	0
309	20240822	160700	705370450	9690	9690	9690	9690	0
310	20240822	160600	705370450	9690	9690	9690	9690	0
311	20240822	160500	705370450	9690	9690	9690	9690	0
312	20240822	160400	705370450	9690	9690	9690	9690	0
313	20240822	160300	705370450	9690	9690	9690	9690	0
314	20240822	160200	705370450	9690	9690	9690	9690	0
315	20240822	160100	705370450	9690	9690	9690	9690	0
316	20240822	160000	705370450	9690	9690	9690	9690	0
317	20240822	155900	705370450	9690	9690	9690	9690	0
318	20240822	155800	705370450	9690	9690	9690	9690	0
319	20240822	155700	705370450	9690	9690	9690	9690	0
320	20240822	155600	705370450	9690	9690	9690	9690	0
321	20240822	155500	705370450	9690	9690	9690	9690	0
322	20240822	155400	705370450	9690	9690	9690	9690	0
323	20240822	155300	705370450	9690	9690	9690	9690	0
324	20240822	155200	705370450	9690	9690	9690	9690	0
325	20240822	155100	705370450	9690	9690	9690	9690	0
326	20240822	155000	705370450	9690	9690	9690	9690	0
327	20240822	154900	705370450	9690	9690	9690	9690	0
328	20240822	154800	705370450	9690	9690	9690	9690	0
329	20240822	154700	705370450	9690	9690	9690	9690	0
330	20240822	154600	705370450	9690	9690	9690	9690	0
331	20240822	154500	705370450	9690	9690	9690	9690	0
332	20240822	154400	705370450	9690	9690	9690	9690	695
333	20240822	154300	705370450	9690	9690	9690	9690	0
334	20240822	154200	705370450	9690	9690	9690	9690	0
335	20240822	154100	705370450	9690	9690	9690	9690	0
336	20240822	154000	705370450	9690	9690	9690	9690	0
337	20240822	153900	705370450	9690	9690	9690	9690	0
338	20240822	153800	705370450	9690	9690	9690	9690	0
339	20240822	153700	705370450	9690	9690	9690	9690	0
340	20240822	153600	705370450	9690	9690	9690	9690	0
341	20240822	153500	705370450	9690	9690	9690	9690	0
342	20240822	153400	705370450	9690	9690	9690	9690	0
343	20240822	153300	705370450	9690	9690	9690	9690	0
344	20240822	153200	705370450	9690	9690	9690	9690	0
345	20240822	153100	705370450	9690	9690	9690	9690	0
346	20240822	153000	705370450	9690	9690	9690	9690	695
347	20240822	152900	698635900	9690	9690	9690	9690	0
348	20240822	152800	698635900	9690	9690	9690	9690	0
349	20240822	152700	698635900	9690	9690	9690	9690	0
350	20240822	152600	698635900	9690	9690	9690	9690	0
351	20240822	152500	698635900	9690	9690	9690	9690	0
352	20240822	152400	698635900	9690	9690	9690	9690	0
353	20240822	152300	698635900	9690	9690	9690	9690	0
354	20240822	152200	698635900	9690	9690	9690	9690	0
355	20240822	152100	698635900	9690	9690	9690	9690	0
356	20240822	152000	698635900	9690	9690	9690	9690	0
357	20240822	151900	698635900	9690	9640	9690	9640	1167
358	20240822	151800	687360270	9640	9620	9640	9620	1000
359	20240822	151700	677724940	9600	9620	9620	9600	55
360	20240822	151600	677195880	9630	9630	9630	9630	16
361	20240822	151500	677041800	9640	9630	9640	9630	10
362	20240822	151400	676945420	9630	9590	9630	9590	152
363	20240822	151300	675482280	9590	9600	9600	9590	8
364	20240822	151200	675405490	9580	9580	9580	9580	200
365	20240822	151100	673489490	9580	9580	9580	9580	1
366	20240822	151000	673479910	9550	9550	9560	9550	101
367	20240822	150900	672515270	9560	9560	9560	9560	38
368	20240822	150800	672151990	9550	9550	9550	9550	0
369	20240822	150700	672151990	9550	9560	9560	9550	1627
370	20240822	150600	656598600	9560	9560	9560	9560	45
371	20240822	150500	656168400	9560	9560	9560	9530	229
372	20240822	150400	653979820	9560	9560	9560	9560	78
373	20240822	150300	653234140	9560	9560	9560	9530	107
374	20240822	150200	652212390	9550	9560	9560	9540	958
375	20240822	150100	643064700	9560	9560	9560	9560	35
376	20240822	150000	642730100	9560	9560	9560	9560	0
377	20240822	145900	642730100	9560	9560	9560	9560	49
378	20240822	145800	642261660	9560	9560	9560	9560	50
379	20240822	145700	641783660	9560	9560	9560	9550	55
380	20240822	145600	641258160	9550	9550	9550	9550	0
381	20240822	145500	641258160	9550	9550	9550	9550	45
382	20240822	145400	640828410	9550	9550	9550	9550	0
383	20240822	145300	640828410	9550	9550	9550	9550	29
384	20240822	145200	640551460	9550	9550	9550	9550	164
385	20240822	145100	638985260	9550	9550	9560	9540	1212
386	20240822	145000	627413900	9630	9580	9630	9580	77
387	20240822	144900	626674300	9540	9540	9540	9540	0
388	20240822	144800	626674300	9540	9540	9540	9540	25
389	20240822	144700	626435800	9540	9540	9540	9540	0
390	20240822	144600	626435800	9540	9580	9580	9540	59
391	20240822	144500	625872070	9580	9580	9580	9580	4
392	20240822	144400	625833750	9580	9580	9580	9580	60
393	20240822	144300	625258950	9580	9580	9580	9580	125
394	20240822	144200	624061450	9540	9580	9580	9540	354
395	20240822	144100	620672290	9580	9580	9580	9580	0
396	20240822	144000	620672290	9580	9530	9580	9530	22
397	20240822	143900	620462580	9510	9540	9540	9510	786
398	20240822	143800	612979290	9530	9530	9530	9530	51
399	20240822	143700	612493260	9530	9550	9550	9530	931
400	20240822	143600	603617070	9550	9550	9550	9550	124
401	20240822	143500	602432870	9550	9550	9550	9550	0
402	20240822	143400	602432870	9550	9550	9550	9550	49
403	20240822	143300	601964920	9550	9550	9550	9550	129
404	20240822	143200	600732970	9550	9550	9550	9550	50
405	20240822	143100	600255470	9550	9590	9600	9550	90
406	20240822	143000	599394360	9590	9530	9590	9530	42
407	20240822	142900	598994040	9540	9540	9540	9540	0
408	20240822	142800	598994040	9540	9540	9540	9540	0
409	20240822	142700	598994040	9540	9540	9540	9540	33
410	20240822	142600	598679220	9530	9530	9530	9530	0
411	20240822	142500	598679220	9530	9540	9540	9530	344
412	20240822	142400	595397900	9540	9550	9550	9540	27
413	20240822	142300	595140310	9530	9560	9560	9530	830
414	20240822	142200	587219370	9560	9590	9590	9560	380
415	20240822	142100	583584770	9560	9620	9620	9560	327
416	20240822	142000	580442030	9630	9630	9630	9630	4
417	20240822	141900	580403510	9570	9570	9640	9570	224
418	20240822	141800	578252350	9540	9520	9570	9520	757
419	20240822	141700	571031570	9530	9710	9720	9530	3253
420	20240822	141600	539969180	9610	9670	9720	9610	160
421	20240822	141500	538427370	9580	9690	9700	9580	135
422	20240822	141400	537122330	9720	9590	9720	9590	112
423	20240822	141300	536045810	9590	9540	9590	9540	245
424	20240822	141200	533700030	9570	9570	9570	9570	1
425	20240822	141100	533690460	9540	9540	9540	9540	129
426	20240822	141000	532459800	9570	9570	9570	9570	1
427	20240822	140900	532450230	9540	9550	9550	9540	390
428	20240822	140800	528726200	9550	9550	9550	9550	36
429	20240822	140700	528382400	9550	9590	9590	9550	2647
430	20240822	140600	503089140	9590	9600	9600	9590	2
431	20240822	140500	503069950	9600	9590	9600	9590	115
432	20240822	140400	501967080	9590	9600	9600	9590	68
433	20240822	140300	501314780	9600	9620	9620	9600	1010
434	20240822	140200	491618180	9620	9620	9620	9620	25
435	20240822	140100	491377680	9620	9620	9620	9620	0
436	20240822	140000	491377680	9620	9620	9620	9620	52
437	20240822	135900	490877440	9650	9650	9650	9650	3
438	20240822	135800	490848490	9650	9600	9650	9600	63
439	20240822	135700	490241640	9600	9600	9600	9600	0
440	20240822	135600	490241640	9600	9600	9600	9600	40
441	20240822	135500	489857640	9600	9600	9600	9600	0
442	20240822	135400	489857640	9600	9600	9600	9600	34
443	20240822	135300	489531240	9600	9660	9660	9600	506
444	20240822	135200	484671590	9660	9620	9660	9610	47
445	20240822	135100	484219420	9600	9620	9620	9600	2500
446	20240822	135000	460216810	9680	9660	9680	9610	1375
447	20240822	134900	446987440	9670	9670	9670	9670	1
448	20240822	134800	446977770	9650	9650	9650	9650	40
449	20240822	134700	446591770	9650	9650	9650	9650	1000
450	20240822	134600	436941770	9700	9650	9700	9650	62
451	20240822	134500	436342070	9720	9710	9720	9710	53
452	20240822	134400	435827090	9630	9650	9650	9630	1000
453	20240822	134300	426196360	9650	9670	9720	9640	1540
454	20240822	134200	411348870	9700	9700	9700	9700	36
455	20240822	134100	410999670	9700	9690	9750	9640	2024
456	20240822	134000	391467010	9680	9680	9680	9680	0
457	20240822	133900	391467010	9680	9720	9720	9680	1049
458	20240822	133800	381286100	9720	9720	9720	9720	0
459	20240822	133700	381286100	9720	9750	9750	9720	194
460	20240822	133600	379395350	9720	9720	9720	9720	0
461	20240822	133500	379395350	9720	9720	9720	9720	50
462	20240822	133400	378909350	9720	9720	9720	9720	0
463	20240822	133300	378909350	9720	9720	9720	9720	24
464	20240822	133200	378676070	9710	9710	9710	9710	0
465	20240822	133100	378676070	9710	9710	9710	9710	40
466	20240822	133000	378287670	9720	9720	9720	9720	76
467	20240822	132900	377548950	9710	9720	9720	9710	15
468	20240822	132800	377403250	9740	9740	9740	9740	0
469	20240822	132700	377403250	9740	9750	9750	9740	28
470	20240822	132600	377130460	9780	9780	9780	9780	63
471	20240822	132500	376514320	9780	9750	9780	9750	21
472	20240822	132400	376309540	9780	9780	9780	9780	9
473	20240822	132300	376221520	9740	9740	9740	9740	0
474	20240822	132200	376221520	9740	9740	9740	9740	46
475	20240822	132100	375773480	9740	9740	9740	9740	0
476	20240822	132000	375773480	9740	9740	9740	9740	28
477	20240822	131900	375500760	9740	9740	9740	9740	45
478	20240822	131800	375062460	9740	9740	9740	9740	38
479	20240822	131700	374692340	9780	9780	9780	9770	222
480	20240822	131600	372521830	9770	9770	9770	9770	36
481	20240822	131500	372170110	9800	9800	9800	9800	0
482	20240822	131400	372170110	9800	9800	9800	9800	144
483	20240822	131300	370758910	9820	9810	9820	9810	601
484	20240822	131200	364857100	9760	9760	9760	9760	30
485	20240822	131100	364564300	9750	9750	9750	9750	0
486	20240822	131000	364564300	9750	9820	9820	9750	40
487	20240822	130900	364174090	9750	9750	9750	9750	0
488	20240822	130800	364174090	9750	9750	9750	9750	37
489	20240822	130700	363813340	9740	9740	9740	9740	0
490	20240822	130600	363813340	9740	9740	9740	9740	53
491	20240822	130500	363297120	9740	9740	9740	9740	0
492	20240822	130400	363297120	9740	9740	9750	9740	102
493	20240822	130300	362303440	9820	9820	9820	9820	0
494	20240822	130200	362303440	9820	9820	9820	9820	1
495	20240822	130100	362293620	9740	9740	9740	9740	54
496	20240822	130000	361767660	9700	9700	9700	9700	0
497	20240822	125900	361767660	9700	9730	9760	9700	593
498	20240822	125800	355987120	9670	9670	9670	9670	0
499	20240822	125700	355987120	9670	9670	9670	9670	39
500	20240822	125600	355609990	9670	9670	9670	9670	0
501	20240822	125500	355609990	9670	9670	9670	9670	307
502	20240822	125400	352641300	9670	9670	9670	9670	113
503	20240822	125300	351548590	9660	9650	9660	9650	49
504	20240822	125200	351075640	9650	9650	9650	9650	0
505	20240822	125100	351075640	9650	9660	9660	9650	219
506	20240822	125000	348960450	9650	9650	9650	9650	10
507	20240822	124900	348863950	9640	9650	9650	9640	100
508	20240822	124800	347899800	9640	9640	9650	9640	14
509	20240822	124700	347764820	9640	9650	9650	9640	343
510	20240822	124600	344456530	9650	9650	9650	9650	0
511	20240822	124500	344456530	9650	9650	9650	9650	48
512	20240822	124400	343993330	9650	9650	9650	9650	0
513	20240822	124300	343993330	9650	9650	9650	9650	27
514	20240822	124200	343732780	9740	9680	9740	9680	75
515	20240822	124100	343004140	9640	9640	9640	9640	80
516	20240822	124000	342232940	9640	9660	9660	9640	1043
517	20240822	123900	332166790	9660	9660	9660	9660	0
518	20240822	123800	332166790	9660	9660	9660	9660	31
519	20240822	123700	331867330	9660	9660	9660	9660	0
520	20240822	123600	331867330	9660	9690	9740	9660	1920
521	20240822	123500	313307560	9690	9690	9690	9690	0
522	20240822	123400	313307560	9690	9740	9740	9690	38
523	20240822	123300	312939290	9690	9740	9740	9690	1001
524	20240822	123200	303239500	9700	9710	9740	9700	555
525	20240822	123100	297855460	9740	9740	9740	9740	0
526	20240822	123000	297855460	9740	9720	9740	9710	78
527	20240822	122900	297097020	9700	9700	9700	9700	0
528	20240822	122800	297097020	9700	9700	9700	9700	44
529	20240822	122700	296670220	9700	9700	9700	9700	118
530	20240822	122600	295525620	9700	9700	9700	9700	50
531	20240822	122500	295040620	9740	9740	9740	9740	21
532	20240822	122400	294836080	9740	9710	9740	9700	50
533	20240822	122300	294350560	9740	9740	9740	9730	60
534	20240822	122200	293766680	9730	9710	9730	9710	70
535	20240822	122100	293086740	9720	9720	9720	9720	6
536	20240822	122000	293028420	9720	9720	9720	9720	15
537	20240822	121900	292882620	9720	9750	9750	9720	494
538	20240822	121800	288067570	9760	9760	9760	9760	0
539	20240822	121700	288067570	9760	9760	9760	9760	1
540	20240822	121600	288057810	9800	9800	9800	9800	1
541	20240822	121500	288048010	9750	9800	9800	9750	54
542	20240822	121400	287521260	9810	9810	9810	9810	1
543	20240822	121300	287511450	9750	9800	9800	9750	602
544	20240822	121200	281634930	9800	9800	9800	9800	0
545	20240822	121100	281634930	9800	9800	9800	9800	41
546	20240822	121000	281233130	9850	9850	9850	9850	1
547	20240822	120900	281223280	9800	9800	9800	9800	33
548	20240822	120800	280899880	9850	9850	9850	9850	1
549	20240822	120700	280890030	9800	9800	9800	9800	43
550	20240822	120600	280468630	9870	9870	9870	9870	0
551	20240822	120500	280468630	9870	9820	9870	9760	42
552	20240822	120400	280058000	9780	9750	9780	9750	449
553	20240822	120300	275673940	9750	9750	9750	9740	64
554	20240822	120200	275050390	9760	9760	9760	9760	1
555	20240822	120100	275040630	9750	9750	9750	9750	37
556	20240822	120000	274679880	9750	9750	9750	9750	0
557	20240822	115900	274679880	9750	9750	9750	9750	80
558	20240822	115800	273899880	9750	9750	9750	9750	75
559	20240822	115700	273168630	9740	9740	9740	9740	17
560	20240822	115600	273003050	9740	9760	9760	9740	109
561	20240822	115500	271939270	9760	9760	9760	9760	31
562	20240822	115400	271636710	9730	9760	9760	9730	73
563	20240822	115300	270925790	9730	9730	9730	9730	0
564	20240822	115200	270925790	9730	9730	9730	9730	22
565	20240822	115100	270711730	9730	9730	9730	9730	0
566	20240822	115000	270711730	9730	9730	9730	9720	80
567	20240822	114900	269933580	9760	9760	9760	9760	0
568	20240822	114800	269933580	9760	9760	9760	9700	120
569	20240822	114700	268763520	9760	9760	9760	9760	0
570	20240822	114600	268763520	9760	9690	9760	9690	43
571	20240822	114500	268346780	9760	9760	9760	9760	1
572	20240822	114400	268337020	9760	9710	9760	9710	37
573	20240822	114300	267977600	9710	9710	9710	9710	0
574	20240822	114200	267977600	9710	9710	9710	9700	53
575	20240822	114100	267463070	9730	9720	9730	9710	10
576	20240822	114000	267365810	9720	9700	9720	9700	88
577	20240822	113900	266511250	9730	9730	9730	9730	10
578	20240822	113800	266413950	9690	9690	9690	9690	0
579	20240822	113700	266413950	9690	9730	9730	9690	56
580	20240822	113600	265871270	9680	9680	9680	9680	0
581	20240822	113500	265871270	9680	9680	9680	9680	19
582	20240822	113400	265687350	9730	9660	9730	9660	11
583	20240822	113300	265581020	9730	9660	9730	9660	56
584	20240822	113200	265039990	9750	9750	9750	9750	106
585	20240822	113100	264006490	9760	9680	9760	9650	3805
586	20240822	113000	227266350	9660	9750	9750	9660	2499
587	20240822	112900	202987120	9750	9750	9750	9750	45
588	20240822	112800	202548370	9750	9750	9750	9750	0
589	20240822	112700	202548370	9750	9750	9750	9750	29
590	20240822	112600	202265620	9770	9770	9770	9770	0
591	20240822	112500	202265620	9770	9760	9780	9760	19
592	20240822	112400	202079920	9890	9810	9890	9810	50
593	20240822	112300	201588100	9750	9770	9770	9750	1257
594	20240822	112200	189323400	9770	9770	9770	9770	8
595	20240822	112100	189245240	9770	9770	9770	9770	101
596	20240822	112000	188258470	9840	9830	9840	9770	16
597	20240822	111900	188101230	9840	9790	9840	9780	140
598	20240822	111800	186731720	9790	9790	9790	9790	4
599	20240822	111700	186692560	9790	9790	9790	9790	281
600	20240822	111600	183941570	9790	9800	9860	9790	66
601	20240822	111500	183295050	9790	9790	9790	9790	2
602	20240822	111400	183275470	9800	9800	9800	9800	10
603	20240822	111300	183177470	9800	9790	9800	9790	2
604	20240822	111200	183157880	9800	9810	9810	9800	50
605	20240822	111100	182667870	9800	9800	9800	9800	1
606	20240822	111000	182658070	9800	9800	9800	9800	27
607	20240822	110900	182393470	9800	9800	9850	9800	194
608	20240822	110800	180487270	9790	9800	9800	9790	71
609	20240822	110700	179791890	9800	9800	9800	9800	0
610	20240822	110600	179791890	9800	9800	9800	9800	234
611	20240822	110500	177498690	9800	9800	9800	9800	1
612	20240822	110400	177488890	9800	9810	9810	9800	45
613	20240822	110300	177047880	9810	9810	9810	9810	66
614	20240822	110200	176400420	9810	9810	9810	9810	31
615	20240822	110100	176096310	9810	9810	9810	9810	1
616	20240822	110000	176086500	9810	9810	9810	9810	149
617	20240822	105900	174624810	9810	9810	9810	9810	101
618	20240822	105800	173634000	9800	9800	9800	9800	32
619	20240822	105700	173320400	9810	9810	9810	9810	1
620	20240822	105600	173310590	9800	9800	9800	9800	1
621	20240822	105500	173300790	9800	9800	9800	9800	50
622	20240822	105400	172810790	9800	9810	9810	9800	319
623	20240822	105300	169684240	9810	9810	9810	9810	29
624	20240822	105200	169399750	9800	9800	9800	9800	1
625	20240822	105100	169389950	9800	9800	9800	9800	40
626	20240822	105000	168997950	9800	9800	9800	9800	1
627	20240822	104900	168988150	9800	9800	9800	9800	37
628	20240822	104800	168625550	9800	9800	9800	9800	1
629	20240822	104700	168615750	9790	9850	9850	9790	1600
630	20240822	104600	152925280	9830	9840	9840	9830	385
631	20240822	104500	149140560	9840	9840	9840	9840	26
632	20240822	104400	148884720	9850	9850	9850	9850	2
633	20240822	104300	148865020	9840	9850	9850	9840	152
634	20240822	104200	147369240	9840	9850	9850	9840	12
635	20240822	104100	147251060	9860	9860	9860	9850	124
636	20240822	104000	146029450	9860	9860	9860	9860	1
637	20240822	103900	146019590	9850	9870	9870	9850	232
638	20240822	103800	143731870	9870	9870	9870	9870	1
639	20240822	103700	143722000	9860	9860	9860	9860	34
640	20240822	103600	143386760	9860	9930	9940	9860	52
641	20240822	103500	142870290	9910	9850	9910	9850	44
642	20240822	103400	142435390	9850	9850	9850	9850	22
643	20240822	103300	142218690	9850	9850	9850	9850	1
644	20240822	103200	142208840	9840	9840	9840	9840	36
645	20240822	103100	141854600	9850	9850	9850	9850	17
646	20240822	103000	141687150	9840	9850	9850	9840	230
647	20240822	102900	139422100	9860	9860	9860	9860	1
648	20240822	102800	139412240	9860	9860	9860	9860	30
649	20240822	102700	139116440	9860	9860	9860	9860	1
650	20240822	102600	139106580	9860	9860	9860	9860	48
651	20240822	102500	138633300	9850	9850	9850	9850	1
652	20240822	102400	138623450	9840	9860	9860	9840	216
653	20240822	102300	136496470	9860	9860	9860	9860	0
654	20240822	102200	136496470	9860	9860	9860	9860	10
655	20240822	102100	136397870	9870	9870	9870	9870	0
656	20240822	102000	136397870	9870	9870	9870	9850	760
657	20240822	101900	128908470	9870	9870	9870	9870	0
658	20240822	101800	128908470	9870	9870	9870	9870	43
659	20240822	101700	128484060	9870	9870	9870	9870	0
660	20240822	101600	128484060	9870	9870	9870	9870	31
661	20240822	101500	128178090	9860	9860	9860	9860	0
662	20240822	101400	128178090	9860	9860	9860	9860	0
663	20240822	101300	128178090	9860	9860	9860	9860	42
664	20240822	101200	127763970	9860	9860	9860	9860	0
665	20240822	101100	127763970	9860	9860	9860	9860	32
666	20240822	101000	127448450	9860	9860	9860	9860	130
667	20240822	100900	126166650	9860	9860	9860	9860	39
668	20240822	100800	125782110	9860	9860	9860	9860	0
669	20240822	100700	125782110	9860	9850	9860	9850	215
670	20240822	100600	123662710	9920	9920	9920	9920	0
671	20240822	100500	123662710	9920	9860	9920	9850	147
672	20240822	100400	122213670	9860	9940	9940	9860	513
673	20240822	100300	117155250	9870	9880	9880	9870	150
674	20240822	100200	115674550	9880	9880	9880	9880	80
675	20240822	100100	114884150	9880	9900	9900	9880	154
676	20240822	100000	113361240	9950	9950	9950	9950	1
677	20240822	095900	113351290	9890	9890	9890	9890	39
678	20240822	095800	112965580	9880	9880	9880	9880	100
679	20240822	095700	111977580	9880	9950	9950	9880	48
680	20240822	095600	111503270	9940	9930	9940	9930	128
681	20240822	095500	110231650	9860	9860	9860	9860	27
682	20240822	095400	109965430	9850	9850	9850	9850	0
683	20240822	095300	109965430	9850	9850	9850	9850	0
684	20240822	095200	109965430	9850	9850	9850	9850	49
685	20240822	095100	109482780	9850	9850	9850	9850	16
686	20240822	095000	109325180	9850	9900	9900	9850	36
687	20240822	094900	108970080	9830	9850	9850	9830	816
688	20240822	094800	100939760	9850	9850	9850	9850	44
689	20240822	094700	100506360	9900	9900	9900	9900	0
690	20240822	094600	100506360	9900	9950	9950	9900	168
691	20240822	094500	98836410	9940	9940	9940	9940	150
692	20240822	094400	97345410	9940	9900	9940	9900	52
693	20240822	094300	96830530	9870	9820	9870	9820	174
694	20240822	094200	95113300	9790	9810	9870	9790	336
695	20240822	094100	91821410	9810	9860	9860	9810	348
696	20240822	094000	88396590	9850	9900	9900	9850	225
697	20240822	093900	86174550	9900	9920	9930	9900	1149
698	20240822	093800	74789230	9920	9930	9940	9920	233
699	20240822	093700	72475000	9930	9930	9930	9930	0
700	20240822	093600	72475000	9930	9950	9950	9930	372
701	20240822	093500	68774660	9950	9950	9950	9950	1
702	20240822	093400	68764710	9950	9950	9960	9950	92
703	20240822	093300	67849180	10110	10110	10110	10110	0
704	20240822	093200	67849180	10110	10000	10110	9950	1520
705	20240822	093100	52692330	10000	10030	10110	10000	584
706	20240822	093000	46848900	10020	10020	10020	10020	0
707	20240822	092900	46848900	10020	10040	10040	10020	96
708	20240822	092800	45885890	10040	10040	10040	10040	1
709	20240822	092700	45875850	10020	10060	10060	10020	67
710	20240822	092600	45204030	10110	10110	10370	10110	171
711	20240822	092500	43473060	10040	10050	10110	10020	373
712	20240822	092400	39727890	10060	10120	10120	10060	143
713	20240822	092300	38284290	10150	10210	10210	10150	21
714	20240822	092200	38070000	10220	10220	10220	10220	2
715	20240822	092100	38049560	10230	10190	10230	10170	1222
716	20240822	092000	25600450	10200	10200	10200	10200	139
717	20240822	091900	24182650	10220	10220	10220	10220	3
718	20240822	091800	24151990	10220	10230	10230	10220	245
719	20240822	091700	21648040	10270	10270	10270	10270	0
720	20240822	091600	21648040	10270	10270	10270	10270	2
721	20240822	091500	21627500	10270	10270	10270	10270	6
722	20240822	091400	21565880	10380	10220	10380	10220	43
723	20240822	091300	21124820	10270	10270	10270	10270	0
724	20240822	091200	21124820	10270	10280	10280	10270	264
725	20240822	091100	18413100	10420	10290	10420	10280	63
726	20240822	091000	17762210	10300	10370	10450	10300	463
727	20240822	090900	12979020	10380	10380	10380	10380	6
728	20240822	090800	12916740	10380	10380	10380	10380	47
729	20240822	090700	12428880	10360	10360	10360	10360	5
730	20240822	090600	12377080	10310	10590	10590	10310	26
731	20240822	090500	12108740	10620	10440	10620	10440	610
732	20240822	090400	5669900	10450	10320	10450	10300	228
733	20240822	090300	3312680	10310	10310	10310	10310	0
734	20240822	090200	3312680	10310	10320	10320	10310	68
735	20240822	090100	2611200	10360	10360	10360	10360	41
736	20240822	090000	2186440	10320	10310	10550	10310	212