KissMeData/290720/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	205800	586967855	4145	4145	4145	4145	7355
3	20240822	205700	586967855	4145	4145	4145	4145	0
4	20240822	205600	586967855	4145	4145	4145	4145	0
5	20240822	205500	586967855	4145	4145	4145	4145	0
6	20240822	205400	586967855	4145	4145	4145	4145	0
7	20240822	205300	586967855	4145	4145	4145	4145	0
8	20240822	205200	586967855	4145	4145	4145	4145	0
9	20240822	205100	586967855	4145	4145	4145	4145	0
10	20240822	205000	586967855	4145	4145	4145	4145	0
11	20240822	204900	586967855	4145	4145	4145	4145	0
12	20240822	204800	586967855	4145	4145	4145	4145	0
13	20240822	204700	586967855	4145	4145	4145	4145	0
14	20240822	204600	586967855	4145	4145	4145	4145	0
15	20240822	204500	586967855	4145	4145	4145	4145	0
16	20240822	204400	586967855	4145	4145	4145	4145	0
17	20240822	204300	586967855	4145	4145	4145	4145	0
18	20240822	204200	586967855	4145	4145	4145	4145	0
19	20240822	204100	586967855	4145	4145	4145	4145	0
20	20240822	204000	586967855	4145	4145	4145	4145	0
21	20240822	203900	586967855	4145	4145	4145	4145	0
22	20240822	203800	586967855	4145	4145	4145	4145	0
23	20240822	203700	586967855	4145	4145	4145	4145	0
24	20240822	203600	586967855	4145	4145	4145	4145	0
25	20240822	203500	586967855	4145	4145	4145	4145	0
26	20240822	203400	586967855	4145	4145	4145	4145	0
27	20240822	203300	586967855	4145	4145	4145	4145	0
28	20240822	203200	586967855	4145	4145	4145	4145	0
29	20240822	203100	586967855	4145	4145	4145	4145	0
30	20240822	203000	586967855	4145	4145	4145	4145	0
31	20240822	202900	586967855	4145	4145	4145	4145	0
32	20240822	202800	586967855	4145	4145	4145	4145	7355
33	20240822	202700	586967855	4145	4145	4145	4145	0
34	20240822	202600	586967855	4145	4145	4145	4145	0
35	20240822	202500	586967855	4145	4145	4145	4145	0
36	20240822	202400	586967855	4145	4145	4145	4145	0
37	20240822	202300	586967855	4145	4145	4145	4145	0
38	20240822	202200	586967855	4145	4145	4145	4145	0
39	20240822	202100	586967855	4145	4145	4145	4145	0
40	20240822	202000	586967855	4145	4145	4145	4145	0
41	20240822	201900	586967855	4145	4145	4145	4145	0
42	20240822	201800	586967855	4145	4145	4145	4145	0
43	20240822	201700	586967855	4145	4145	4145	4145	0
44	20240822	201600	586967855	4145	4145	4145	4145	0
45	20240822	201500	586967855	4145	4145	4145	4145	0
46	20240822	201400	586967855	4145	4145	4145	4145	0
47	20240822	201300	586967855	4145	4145	4145	4145	0
48	20240822	201200	586967855	4145	4145	4145	4145	0
49	20240822	201100	586967855	4145	4145	4145	4145	0
50	20240822	201000	586967855	4145	4145	4145	4145	0
51	20240822	200900	586967855	4145	4145	4145	4145	0
52	20240822	200800	586967855	4145	4145	4145	4145	0
53	20240822	200700	586967855	4145	4145	4145	4145	0
54	20240822	200600	586967855	4145	4145	4145	4145	0
55	20240822	200500	586967855	4145	4145	4145	4145	0
56	20240822	200400	586967855	4145	4145	4145	4145	0
57	20240822	200300	586967855	4145	4145	4145	4145	0
58	20240822	200200	586967855	4145	4145	4145	4145	0
59	20240822	200100	586967855	4145	4145	4145	4145	0
60	20240822	200000	586967855	4145	4145	4145	4145	0
61	20240822	195900	586967855	4145	4145	4145	4145	0
62	20240822	195800	586967855	4145	4145	4145	4145	7355
63	20240822	195700	586967855	4145	4145	4145	4145	0
64	20240822	195600	586967855	4145	4145	4145	4145	0
65	20240822	195500	586967855	4145	4145	4145	4145	0
66	20240822	195400	586967855	4145	4145	4145	4145	0
67	20240822	195300	586967855	4145	4145	4145	4145	0
68	20240822	195200	586967855	4145	4145	4145	4145	0
69	20240822	195100	586967855	4145	4145	4145	4145	0
70	20240822	195000	586967855	4145	4145	4145	4145	0
71	20240822	194900	586967855	4145	4145	4145	4145	0
72	20240822	194800	586967855	4145	4145	4145	4145	0
73	20240822	194700	586967855	4145	4145	4145	4145	0
74	20240822	194600	586967855	4145	4145	4145	4145	0
75	20240822	194500	586967855	4145	4145	4145	4145	0
76	20240822	194400	586967855	4145	4145	4145	4145	0
77	20240822	194300	586967855	4145	4145	4145	4145	0
78	20240822	194200	586967855	4145	4145	4145	4145	0
79	20240822	194100	586967855	4145	4145	4145	4145	0
80	20240822	194000	586967855	4145	4145	4145	4145	0
81	20240822	193900	586967855	4145	4145	4145	4145	0
82	20240822	193800	586967855	4145	4145	4145	4145	0
83	20240822	193700	586967855	4145	4145	4145	4145	0
84	20240822	193600	586967855	4145	4145	4145	4145	0
85	20240822	193500	586967855	4145	4145	4145	4145	0
86	20240822	193400	586967855	4145	4145	4145	4145	0
87	20240822	193300	586967855	4145	4145	4145	4145	0
88	20240822	193200	586967855	4145	4145	4145	4145	0
89	20240822	193100	586967855	4145	4145	4145	4145	0
90	20240822	193000	586967855	4145	4145	4145	4145	0
91	20240822	192900	586967855	4145	4145	4145	4145	0
92	20240822	192800	586967855	4145	4145	4145	4145	7355
93	20240822	192700	586967855	4145	4145	4145	4145	0
94	20240822	192600	586967855	4145	4145	4145	4145	0
95	20240822	192500	586967855	4145	4145	4145	4145	0
96	20240822	192400	586967855	4145	4145	4145	4145	0
97	20240822	192300	586967855	4145	4145	4145	4145	0
98	20240822	192200	586967855	4145	4145	4145	4145	0
99	20240822	192100	586967855	4145	4145	4145	4145	0
100	20240822	192000	586967855	4145	4145	4145	4145	0
101	20240822	191900	586967855	4145	4145	4145	4145	0
102	20240822	191800	586967855	4145	4145	4145	4145	0
103	20240822	191700	586967855	4145	4145	4145	4145	0
104	20240822	191600	586967855	4145	4145	4145	4145	0
105	20240822	191500	586967855	4145	4145	4145	4145	0
106	20240822	191400	586967855	4145	4145	4145	4145	0
107	20240822	191300	586967855	4145	4145	4145	4145	0
108	20240822	191200	586967855	4145	4145	4145	4145	0
109	20240822	191100	586967855	4145	4145	4145	4145	0
110	20240822	191000	586967855	4145	4145	4145	4145	0
111	20240822	190900	586967855	4145	4145	4145	4145	0
112	20240822	190800	586967855	4145	4145	4145	4145	0
113	20240822	190700	586967855	4145	4145	4145	4145	0
114	20240822	190600	586967855	4145	4145	4145	4145	0
115	20240822	190500	586967855	4145	4145	4145	4145	0
116	20240822	190400	586967855	4145	4145	4145	4145	0
117	20240822	190300	586967855	4145	4145	4145	4145	0
118	20240822	190200	586967855	4145	4145	4145	4145	0
119	20240822	190100	586967855	4145	4145	4145	4145	0
120	20240822	190000	586967855	4145	4145	4145	4145	0
121	20240822	185900	586967855	4145	4145	4145	4145	0
122	20240822	185800	586967855	4145	4145	4145	4145	7355
123	20240822	185700	586967855	4145	4145	4145	4145	0
124	20240822	185600	586967855	4145	4145	4145	4145	0
125	20240822	185500	586967855	4145	4145	4145	4145	0
126	20240822	185400	586967855	4145	4145	4145	4145	0
127	20240822	185300	586967855	4145	4145	4145	4145	0
128	20240822	185200	586967855	4145	4145	4145	4145	0
129	20240822	185100	586967855	4145	4145	4145	4145	0
130	20240822	185000	586967855	4145	4145	4145	4145	0
131	20240822	184900	586967855	4145	4145	4145	4145	0
132	20240822	184800	586967855	4145	4145	4145	4145	0
133	20240822	184700	586967855	4145	4145	4145	4145	0
134	20240822	184600	586967855	4145	4145	4145	4145	0
135	20240822	184500	586967855	4145	4145	4145	4145	0
136	20240822	184400	586967855	4145	4145	4145	4145	0
137	20240822	184300	586967855	4145	4145	4145	4145	0
138	20240822	184200	586967855	4145	4145	4145	4145	0
139	20240822	184100	586967855	4145	4145	4145	4145	0
140	20240822	184000	586967855	4145	4145	4145	4145	0
141	20240822	183900	586967855	4145	4145	4145	4145	0
142	20240822	183800	586967855	4145	4145	4145	4145	0
143	20240822	183700	586967855	4145	4145	4145	4145	0
144	20240822	183600	586967855	4145	4145	4145	4145	0
145	20240822	183500	586967855	4145	4145	4145	4145	0
146	20240822	183400	586967855	4145	4145	4145	4145	0
147	20240822	183300	586967855	4145	4145	4145	4145	0
148	20240822	183200	586967855	4145	4145	4145	4145	0
149	20240822	183100	586967855	4145	4145	4145	4145	0
150	20240822	183000	586967855	4145	4145	4145	4145	0
151	20240822	182900	586967855	4145	4145	4145	4145	0
152	20240822	182800	586967855	4145	4145	4145	4145	7355
153	20240822	182700	586967855	4145	4145	4145	4145	0
154	20240822	182600	586967855	4145	4145	4145	4145	0
155	20240822	182500	586967855	4145	4145	4145	4145	0
156	20240822	182400	586967855	4145	4145	4145	4145	0
157	20240822	182300	586967855	4145	4145	4145	4145	0
158	20240822	182200	586967855	4145	4145	4145	4145	0
159	20240822	182100	586967855	4145	4145	4145	4145	0
160	20240822	182000	586967855	4145	4145	4145	4145	0
161	20240822	181900	586967855	4145	4145	4145	4145	0
162	20240822	181800	586967855	4145	4145	4145	4145	0
163	20240822	181700	586967855	4145	4145	4145	4145	0
164	20240822	181600	586967855	4145	4145	4145	4145	0
165	20240822	181500	586967855	4145	4145	4145	4145	0
166	20240822	181400	586967855	4145	4145	4145	4145	0
167	20240822	181300	586967855	4145	4145	4145	4145	0
168	20240822	181200	586967855	4145	4145	4145	4145	0
169	20240822	181100	586967855	4145	4145	4145	4145	0
170	20240822	181000	586967855	4145	4145	4145	4145	0
171	20240822	180900	586967855	4145	4145	4145	4145	0
172	20240822	180800	586967855	4145	4145	4145	4145	0
173	20240822	180700	586967855	4145	4145	4145	4145	0
174	20240822	180600	586967855	4145	4145	4145	4145	0
175	20240822	180500	586967855	4145	4145	4145	4145	0
176	20240822	180400	586967855	4145	4145	4145	4145	0
177	20240822	180300	586967855	4145	4145	4145	4145	0
178	20240822	180200	586967855	4145	4145	4145	4145	0
179	20240822	180100	586967855	4145	4145	4145	4145	0
180	20240822	180000	586967855	4145	4145	4145	4145	0
181	20240822	175900	586967855	4145	4145	4145	4145	0
182	20240822	175800	586967855	4145	4145	4145	4145	7355
183	20240822	175700	586967855	4145	4145	4145	4145	0
184	20240822	175600	586967855	4145	4145	4145	4145	0
185	20240822	175500	586967855	4145	4145	4145	4145	0
186	20240822	175400	586967855	4145	4145	4145	4145	0
187	20240822	175300	586967855	4145	4145	4145	4145	0
188	20240822	175200	586967855	4145	4145	4145	4145	0
189	20240822	175100	586967855	4145	4145	4145	4145	0
190	20240822	175000	586967855	4145	4145	4145	4145	0
191	20240822	174900	586967855	4145	4145	4145	4145	0
192	20240822	174800	586967855	4145	4145	4145	4145	0
193	20240822	174700	586967855	4145	4145	4145	4145	0
194	20240822	174600	586967855	4145	4145	4145	4145	0
195	20240822	174500	586967855	4145	4145	4145	4145	0
196	20240822	174400	586967855	4145	4145	4145	4145	0
197	20240822	174300	586967855	4145	4145	4145	4145	0
198	20240822	174200	586967855	4145	4145	4145	4145	0
199	20240822	174100	586967855	4145	4145	4145	4145	0
200	20240822	174000	586967855	4145	4145	4145	4145	0
201	20240822	173900	586967855	4145	4145	4145	4145	0
202	20240822	173800	586967855	4145	4145	4145	4145	0
203	20240822	173700	586967855	4145	4145	4145	4145	0
204	20240822	173600	586967855	4145	4145	4145	4145	0
205	20240822	173500	586967855	4145	4145	4145	4145	0
206	20240822	173400	586967855	4145	4145	4145	4145	0
207	20240822	173300	586967855	4145	4145	4145	4145	0
208	20240822	173200	586967855	4145	4145	4145	4145	0
209	20240822	173100	586967855	4145	4145	4145	4145	0
210	20240822	173000	586967855	4145	4145	4145	4145	0
211	20240822	172900	586967855	4145	4145	4145	4145	0
212	20240822	172800	586967855	4145	4145	4145	4145	7355
213	20240822	172700	586967855	4145	4145	4145	4145	0
214	20240822	172600	586967855	4145	4145	4145	4145	0
215	20240822	172500	586967855	4145	4145	4145	4145	0
216	20240822	172400	586967855	4145	4145	4145	4145	0
217	20240822	172300	586967855	4145	4145	4145	4145	0
218	20240822	172200	586967855	4145	4145	4145	4145	0
219	20240822	172100	586967855	4145	4145	4145	4145	0
220	20240822	172000	586967855	4145	4145	4145	4145	0
221	20240822	171900	586967855	4145	4145	4145	4145	0
222	20240822	171800	586967855	4145	4145	4145	4145	0
223	20240822	171700	586967855	4145	4145	4145	4145	0
224	20240822	171600	586967855	4145	4145	4145	4145	0
225	20240822	171500	586967855	4145	4145	4145	4145	0
226	20240822	171400	586967855	4145	4145	4145	4145	0
227	20240822	171300	586967855	4145	4145	4145	4145	0
228	20240822	171200	586967855	4145	4145	4145	4145	0
229	20240822	171100	586967855	4145	4145	4145	4145	0
230	20240822	171000	586967855	4145	4145	4145	4145	0
231	20240822	170900	586967855	4145	4145	4145	4145	0
232	20240822	170800	586967855	4145	4145	4145	4145	0
233	20240822	170700	586967855	4145	4145	4145	4145	0
234	20240822	170600	586967855	4145	4145	4145	4145	0
235	20240822	170500	586967855	4145	4145	4145	4145	0
236	20240822	170400	586967855	4145	4145	4145	4145	0
237	20240822	170300	586967855	4145	4145	4145	4145	0
238	20240822	170200	586967855	4145	4145	4145	4145	0
239	20240822	170100	586967855	4145	4145	4145	4145	0
240	20240822	170000	586967855	4145	4145	4145	4145	0
241	20240822	165900	586967855	4145	4145	4145	4145	0
242	20240822	165800	586967855	4145	4145	4145	4145	7355
243	20240822	165700	586967855	4145	4145	4145	4145	0
244	20240822	165600	586967855	4145	4145	4145	4145	0
245	20240822	165500	586967855	4145	4145	4145	4145	0
246	20240822	165400	586967855	4145	4145	4145	4145	0
247	20240822	165300	586967855	4145	4145	4145	4145	0
248	20240822	165200	586967855	4145	4145	4145	4145	0
249	20240822	165100	586967855	4145	4145	4145	4145	0
250	20240822	165000	586967855	4145	4145	4145	4145	0
251	20240822	164900	586967855	4145	4145	4145	4145	0
252	20240822	164800	586967855	4145	4145	4145	4145	0
253	20240822	164700	586967855	4145	4145	4145	4145	0
254	20240822	164600	586967855	4145	4145	4145	4145	0
255	20240822	164500	586967855	4145	4145	4145	4145	0
256	20240822	164400	586967855	4145	4145	4145	4145	0
257	20240822	164300	586967855	4145	4145	4145	4145	0
258	20240822	164200	586967855	4145	4145	4145	4145	0
259	20240822	164100	586967855	4145	4145	4145	4145	0
260	20240822	164000	586967855	4145	4145	4145	4145	0
261	20240822	163900	586967855	4145	4145	4145	4145	0
262	20240822	163800	586967855	4145	4145	4145	4145	0
263	20240822	163700	586967855	4145	4145	4145	4145	0
264	20240822	163600	586967855	4145	4145	4145	4145	0
265	20240822	163500	586967855	4145	4145	4145	4145	0
266	20240822	163400	586967855	4145	4145	4145	4145	0
267	20240822	163300	586967855	4145	4145	4145	4145	0
268	20240822	163200	586967855	4145	4145	4145	4145	0
269	20240822	163100	586967855	4145	4145	4145	4145	0
270	20240822	163000	586967855	4145	4145	4145	4145	0
271	20240822	162900	586967855	4145	4145	4145	4145	0
272	20240822	162800	586967855	4145	4145	4145	4145	7355
273	20240822	162700	586967855	4145	4145	4145	4145	0
274	20240822	162600	586967855	4145	4145	4145	4145	0
275	20240822	162500	586967855	4145	4145	4145	4145	0
276	20240822	162400	586967855	4145	4145	4145	4145	0
277	20240822	162300	586967855	4145	4145	4145	4145	0
278	20240822	162200	586967855	4145	4145	4145	4145	0
279	20240822	162100	586967855	4145	4145	4145	4145	0
280	20240822	162000	586967855	4145	4145	4145	4145	0
281	20240822	161900	586967855	4145	4145	4145	4145	0
282	20240822	161800	586967855	4145	4145	4145	4145	0
283	20240822	161700	586967855	4145	4145	4145	4145	0
284	20240822	161600	586967855	4145	4145	4145	4145	0
285	20240822	161500	586967855	4145	4145	4145	4145	0
286	20240822	161400	586967855	4145	4145	4145	4145	0
287	20240822	161300	586967855	4145	4145	4145	4145	0
288	20240822	161200	586967855	4145	4145	4145	4145	0
289	20240822	161100	586967855	4145	4145	4145	4145	0
290	20240822	161000	586967855	4145	4145	4145	4145	0
291	20240822	160900	586967855	4145	4145	4145	4145	0
292	20240822	160800	586967855	4145	4145	4145	4145	0
293	20240822	160700	586967855	4145	4145	4145	4145	0
294	20240822	160600	586967855	4145	4145	4145	4145	0
295	20240822	160500	586967855	4145	4145	4145	4145	0
296	20240822	160400	586967855	4145	4145	4145	4145	0
297	20240822	160300	586967855	4145	4145	4145	4145	0
298	20240822	160200	586967855	4145	4145	4145	4145	0
299	20240822	160100	586967855	4145	4145	4145	4145	0
300	20240822	160000	586967855	4145	4145	4145	4145	0
301	20240822	155900	586967855	4145	4145	4145	4145	0
302	20240822	155800	586967855	4145	4145	4145	4145	7355
303	20240822	155700	586967855	4145	4145	4145	4145	0
304	20240822	155600	586967855	4145	4145	4145	4145	0
305	20240822	155500	586967855	4145	4145	4145	4145	0
306	20240822	155400	586967855	4145	4145	4145	4145	0
307	20240822	155300	586967855	4145	4145	4145	4145	0
308	20240822	155200	586967855	4145	4145	4145	4145	0
309	20240822	155100	586967855	4145	4145	4145	4145	0
310	20240822	155000	586967855	4145	4145	4145	4145	0
311	20240822	154900	586967855	4145	4145	4145	4145	0
312	20240822	154800	586967855	4145	4145	4145	4145	0
313	20240822	154700	586967855	4145	4145	4145	4145	0
314	20240822	154600	586967855	4145	4145	4145	4145	0
315	20240822	154500	586967855	4145	4145	4145	4145	0
316	20240822	154400	586967855	4145	4145	4145	4145	0
317	20240822	154300	586967855	4145	4145	4145	4145	0
318	20240822	154200	586967855	4145	4145	4145	4145	0
319	20240822	154100	586967855	4145	4145	4145	4145	0
320	20240822	154000	586967855	4145	4145	4145	4145	0
321	20240822	153900	586967855	4145	4145	4145	4145	0
322	20240822	153800	586967855	4145	4145	4145	4145	0
323	20240822	153700	586967855	4145	4145	4145	4145	0
324	20240822	153600	586967855	4145	4145	4145	4145	0
325	20240822	153500	586967855	4145	4145	4145	4145	0
326	20240822	153400	586967855	4145	4145	4145	4145	0
327	20240822	153300	586967855	4145	4145	4145	4145	0
328	20240822	153200	586967855	4145	4145	4145	4145	0
329	20240822	153100	586967855	4145	4145	4145	4145	0
330	20240822	153000	586967855	4145	4145	4145	4145	7355
331	20240822	152900	556481380	4130	4130	4130	4130	0
332	20240822	152800	556481380	4130	4130	4130	4130	0
333	20240822	152700	556481380	4130	4130	4130	4130	0
334	20240822	152600	556481380	4130	4130	4130	4130	0
335	20240822	152500	556481380	4130	4130	4130	4130	0
336	20240822	152400	556481380	4130	4130	4130	4130	0
337	20240822	152300	556481380	4130	4130	4130	4130	0
338	20240822	152200	556481380	4130	4130	4130	4130	0
339	20240822	152100	556481380	4130	4130	4130	4130	0
340	20240822	152000	556481380	4130	4130	4130	4130	0
341	20240822	151900	556481380	4130	4140	4140	4130	613
342	20240822	151800	553948170	4135	4125	4135	4125	4739
343	20240822	151700	534369695	4125	4125	4125	4125	320
344	20240822	151600	533049695	4125	4115	4125	4115	303
345	20240822	151500	531800270	4115	4100	4115	4090	2201
346	20240822	151400	522764485	4090	4090	4090	4090	0
347	20240822	151300	522764485	4090	4090	4090	4090	19
348	20240822	151200	522686775	4110	4110	4110	4110	0
349	20240822	151100	522686775	4110	4110	4110	4110	2690
350	20240822	151000	511630875	4090	4090	4090	4090	100
351	20240822	150900	511221875	4110	4110	4110	4110	0
352	20240822	150800	511221875	4110	4110	4110	4110	100
353	20240822	150700	510810875	4110	4100	4110	4095	2077
354	20240822	150600	502296925	4105	4105	4105	4105	327
355	20240822	150500	500954590	4120	4120	4120	4110	6275
356	20240822	150400	475123180	4120	4115	4120	4115	399
357	20240822	150300	473479800	4115	4115	4115	4110	512
358	20240822	150200	471373690	4115	4110	4120	4110	3030
359	20240822	150100	458891050	4120	4120	4120	4120	90
360	20240822	150000	458520250	4120	4100	4120	4100	470
361	20240822	145900	456586250	4115	4115	4115	4115	240
362	20240822	145800	455598650	4115	4115	4115	4115	0
363	20240822	145700	455598650	4115	4115	4115	4115	0
364	20240822	145600	455598650	4115	4120	4120	4115	350
365	20240822	145500	454157150	4120	4120	4125	4105	1107
366	20240822	145400	449596170	4120	4115	4120	4115	929
367	20240822	145300	445770185	4115	4115	4115	4100	488
368	20240822	145200	443763325	4115	4115	4115	4115	0
369	20240822	145100	443763325	4115	4100	4115	4100	744
370	20240822	145000	440705125	4095	4095	4095	4095	0
371	20240822	144900	440705125	4095	4095	4120	4095	4827
372	20240822	144800	420938535	4090	4105	4115	4090	2261
373	20240822	144700	411658080	4120	4105	4120	4105	218
374	20240822	144600	410762740	4120	4120	4120	4120	164
375	20240822	144500	410087060	4120	4095	4120	4095	2035
376	20240822	144400	401725370	4070	4070	4070	4070	1
377	20240822	144300	401721300	4095	4095	4095	4095	1000
378	20240822	144200	397626300	4095	4095	4095	4095	100
379	20240822	144100	397216800	4095	4095	4095	4095	0
380	20240822	144000	397216800	4095	4095	4095	4095	1
381	20240822	143900	397212705	4090	4090	4090	4090	440
382	20240822	143800	395413105	4085	4075	4085	4075	36
383	20240822	143700	395266205	4075	4075	4075	4065	34
384	20240822	143600	395127785	4080	4080	4080	4080	0
385	20240822	143500	395127785	4080	4075	4080	4075	20
386	20240822	143400	395046210	4085	4085	4085	4085	0
387	20240822	143300	395046210	4085	4085	4085	4085	0
388	20240822	143200	395046210	4085	4085	4085	4085	735
389	20240822	143100	392043735	4085	4085	4085	4085	345
390	20240822	143000	390634410	4090	4090	4090	4090	1
391	20240822	142900	390630320	4090	4090	4090	4090	0
392	20240822	142800	390630320	4090	4090	4090	4090	0
393	20240822	142700	390630320	4090	4090	4090	4090	0
394	20240822	142600	390630320	4090	4090	4090	4090	72
395	20240822	142500	390335840	4100	4095	4100	4095	7
396	20240822	142400	390307165	4100	4100	4100	4100	0
397	20240822	142300	390307165	4100	4100	4100	4100	18
398	20240822	142200	390233365	4105	4105	4105	4105	0
399	20240822	142100	390233365	4105	4105	4105	4105	0
400	20240822	142000	390233365	4105	4105	4105	4105	100
401	20240822	141900	389822865	4105	4105	4105	4105	600
402	20240822	141800	387359865	4100	4100	4100	4100	520
403	20240822	141700	385227865	4100	4100	4100	4100	400
404	20240822	141600	383587865	4100	4085	4100	4085	600
405	20240822	141500	381128720	4085	4085	4085	4085	0
406	20240822	141400	381128720	4085	4085	4085	4085	0
407	20240822	141300	381128720	4085	4085	4085	4085	0
408	20240822	141200	381128720	4085	4085	4085	4085	0
409	20240822	141100	381128720	4085	4085	4085	4085	128
410	20240822	141000	380605840	4085	4085	4085	4085	0
411	20240822	140900	380605840	4085	4070	4085	4070	173
412	20240822	140800	379901715	4085	4085	4085	4085	1900
413	20240822	140700	372140215	4070	4070	4070	4070	0
414	20240822	140600	372140215	4070	4075	4075	4070	27
415	20240822	140500	372030195	4075	4080	4080	4075	224
416	20240822	140400	371116300	4080	4080	4080	4080	31
417	20240822	140300	370989820	4080	4080	4080	4080	0
418	20240822	140200	370989820	4080	4080	4080	4080	0
419	20240822	140100	370989820	4080	4080	4080	4080	0
420	20240822	140000	370989820	4080	4080	4080	4080	0
421	20240822	135900	370989820	4080	4080	4080	4080	10
422	20240822	135800	370949020	4075	4075	4075	4075	12
423	20240822	135700	370900120	4070	4095	4095	4070	9
424	20240822	135600	370863465	4085	4085	4085	4085	100
425	20240822	135500	370454965	4085	4085	4085	4085	10
426	20240822	135400	370414115	4070	4070	4070	4070	3
427	20240822	135300	370401905	4100	4100	4100	4100	487
428	20240822	135200	368405205	4100	4100	4100	4100	0
429	20240822	135100	368405205	4100	4075	4100	4075	2
430	20240822	135000	368397030	4065	4060	4065	4060	274
431	20240822	134900	367283390	4065	4065	4065	4065	0
432	20240822	134800	367283390	4065	4065	4065	4065	0
433	20240822	134700	367283390	4065	4065	4065	4065	0
434	20240822	134600	367283390	4065	4065	4065	4065	1
435	20240822	134500	367279325	4060	4060	4065	4060	201
436	20240822	134400	366463260	4065	4065	4065	4065	0
437	20240822	134300	366463260	4065	4065	4065	4065	0
438	20240822	134200	366463260	4065	4055	4065	4055	414
439	20240822	134100	364784285	4050	4050	4050	4050	100
440	20240822	134000	364379285	4045	4045	4045	4045	350
441	20240822	133900	362963535	4050	4055	4055	4050	578
442	20240822	133800	360622225	4050	4050	4050	4050	0
443	20240822	133700	360622225	4050	4050	4050	4050	0
444	20240822	133600	360622225	4050	4050	4050	4050	1889
445	20240822	133500	352971775	4050	4050	4050	4050	0
446	20240822	133400	352971775	4050	4050	4050	4050	0
447	20240822	133300	352971775	4050	4050	4050	4050	6
448	20240822	133200	352947475	4055	4055	4055	4055	1
449	20240822	133100	352943420	4055	4055	4055	4055	1000
450	20240822	133000	348888420	4055	4055	4055	4055	0
451	20240822	132900	348888420	4055	4075	4075	4055	125
452	20240822	132800	348381405	4060	4060	4060	4060	0
453	20240822	132700	348381405	4060	4060	4060	4060	120
454	20240822	132600	347894205	4060	4060	4060	4060	0
455	20240822	132500	347894205	4060	4060	4060	4060	0
456	20240822	132400	347894205	4060	4060	4060	4060	49
457	20240822	132300	347695265	4060	4060	4060	4060	150
458	20240822	132200	347086265	4065	4075	4075	4065	1420
459	20240822	132100	341309410	4070	4070	4070	4070	0
460	20240822	132000	341309410	4070	4070	4070	4070	0
461	20240822	131900	341309410	4070	4070	4070	4070	0
462	20240822	131800	341309410	4070	4070	4070	4070	1
463	20240822	131700	341305340	4075	4075	4075	4075	0
464	20240822	131600	341305340	4075	4080	4080	4075	1667
465	20240822	131500	334504170	4100	4100	4100	4100	0
466	20240822	131400	334504170	4100	4100	4100	4100	0
467	20240822	131300	334504170	4100	4100	4100	4100	1100
468	20240822	131200	329994170	4095	4110	4110	4095	692
469	20240822	131100	327156590	4110	4095	4110	4095	2967
470	20240822	131000	314998260	4095	4095	4095	4095	0
471	20240822	130900	314998260	4095	4095	4095	4095	0
472	20240822	130800	314998260	4095	4065	4095	4065	101
473	20240822	130700	314584735	4095	4095	4095	4095	0
474	20240822	130600	314584735	4095	4095	4095	4095	5
475	20240822	130500	314564260	4095	4095	4095	4095	0
476	20240822	130400	314564260	4095	4095	4095	4095	0
477	20240822	130300	314564260	4095	4080	4095	4080	334
478	20240822	130200	313199095	4080	4080	4080	4080	0
479	20240822	130100	313199095	4080	4090	4090	4080	322
480	20240822	130000	311882225	4090	4090	4090	4090	0
481	20240822	125900	311882225	4090	4090	4090	4090	344
482	20240822	125800	310475265	4090	4090	4090	4090	51
483	20240822	125700	310266675	4090	4090	4090	4090	0
484	20240822	125600	310266675	4090	4075	4090	4075	1365
485	20240822	125500	304701735	4055	4055	4055	4055	0
486	20240822	125400	304701735	4055	4055	4055	4055	0
487	20240822	125300	304701735	4055	4055	4055	4055	363
488	20240822	125200	303229770	4055	4055	4055	4055	823
489	20240822	125100	299892505	4075	4075	4075	4075	0
490	20240822	125000	299892505	4075	4075	4075	4075	0
491	20240822	124900	299892505	4075	4075	4075	4075	0
492	20240822	124800	299892505	4075	4075	4075	4075	0
493	20240822	124700	299892505	4075	4075	4075	4075	0
494	20240822	124600	299892505	4075	4075	4075	4075	0
495	20240822	124500	299892505	4075	4075	4075	4075	0
496	20240822	124400	299892505	4075	4075	4075	4075	1
497	20240822	124300	299888430	4050	4050	4050	4050	0
498	20240822	124200	299888430	4050	4050	4050	4050	1
499	20240822	124100	299884380	4080	4080	4080	4080	0
500	20240822	124000	299884380	4080	4080	4080	4080	0
501	20240822	123900	299884380	4080	4080	4080	4080	0
502	20240822	123800	299884380	4080	4080	4080	4080	0
503	20240822	123700	299884380	4080	4080	4080	4080	0
504	20240822	123600	299884380	4080	4080	4080	4080	0
505	20240822	123500	299884380	4080	4080	4080	4080	0
506	20240822	123400	299884380	4080	4075	4080	4075	1404
507	20240822	123300	294162725	4080	4050	4080	4050	113
508	20240822	123200	293703480	4030	4030	4030	4030	0
509	20240822	123100	293703480	4030	4030	4030	4030	0
510	20240822	123000	293703480	4030	4030	4030	4030	0
511	20240822	122900	293703480	4030	4035	4035	4030	14
512	20240822	122800	293647055	4030	4030	4030	4030	0
513	20240822	122700	293647055	4030	4035	4035	4030	144
514	20240822	122600	293066630	4035	4035	4035	4035	20
515	20240822	122500	292985930	4035	4035	4040	4035	72
516	20240822	122400	292695400	4035	4035	4035	4035	0
517	20240822	122300	292695400	4035	4035	4035	4035	741
518	20240822	122200	289705465	4035	4035	4035	4035	0
519	20240822	122100	289705465	4035	4035	4035	4035	5
520	20240822	122000	289685290	4035	4035	4035	4035	2
521	20240822	121900	289677220	4035	4040	4040	4035	253
522	20240822	121800	288656300	4045	4050	4050	4040	559
523	20240822	121700	286394530	4050	4050	4050	4050	0
524	20240822	121600	286394530	4050	4050	4050	4050	117
525	20240822	121500	285920680	4060	4060	4060	4060	0
526	20240822	121400	285920680	4060	4060	4060	4060	0
527	20240822	121300	285920680	4060	4060	4060	4060	0
528	20240822	121200	285920680	4060	4060	4060	4060	396
529	20240822	121100	284312920	4075	4075	4075	4075	200
530	20240822	121000	283497920	4060	4060	4060	4060	11
531	20240822	120900	283453260	4065	4065	4065	4065	54
532	20240822	120800	283233750	4065	4065	4065	4065	346
533	20240822	120700	281827260	4065	4070	4070	4065	54
534	20240822	120600	281607630	4070	4070	4070	4070	0
535	20240822	120500	281607630	4070	4070	4070	4070	0
536	20240822	120400	281607630	4070	4070	4070	4070	20
537	20240822	120300	281526230	4070	4070	4070	4070	22
538	20240822	120200	281436690	4070	4065	4070	4065	1755
539	20240822	120100	274302430	4060	4060	4060	4060	0
540	20240822	120000	274302430	4060	4050	4060	4050	82
541	20240822	115900	273969740	4040	4045	4045	4040	1000
542	20240822	115800	269929260	4070	4050	4070	4050	720
543	20240822	115700	266999260	4070	4055	4070	4055	1270
544	20240822	115600	261847415	4055	4055	4055	4055	200
545	20240822	115500	261036415	4055	4055	4055	4055	0
546	20240822	115400	261036415	4055	4050	4055	4050	55
547	20240822	115300	260813635	4030	4030	4030	4030	1
548	20240822	115200	260809605	4050	4050	4050	4050	1
549	20240822	115100	260805555	4050	4050	4050	4050	3
550	20240822	115000	260793405	4025	4025	4025	4025	1
551	20240822	114900	260789380	4030	4030	4030	4030	0
552	20240822	114800	260789380	4030	4030	4030	4030	0
553	20240822	114700	260789380	4030	4025	4030	4025	503
554	20240822	114600	258762305	4020	4020	4020	4020	0
555	20240822	114500	258762305	4020	4010	4020	4010	37
556	20240822	114400	258613675	4010	4010	4010	4010	61
557	20240822	114300	258369065	4010	4010	4010	4010	50
558	20240822	114200	258168565	4010	4010	4010	4010	0
559	20240822	114100	258168565	4010	4010	4010	4010	0
560	20240822	114000	258168565	4010	4010	4010	4010	0
561	20240822	113900	258168565	4010	4010	4010	4010	0
562	20240822	113800	258168565	4010	4010	4010	4010	0
563	20240822	113700	258168565	4010	4015	4015	4010	2
564	20240822	113600	258160540	4020	4020	4020	4020	500
565	20240822	113500	256150540	4020	4020	4020	4020	0
566	20240822	113400	256150540	4020	4020	4020	4020	500
567	20240822	113300	254140540	4000	4010	4010	4000	379
568	20240822	113200	252622525	4020	4020	4020	4020	500
569	20240822	113100	250612525	4020	4040	4040	4020	2136
570	20240822	113000	242023075	4040	4050	4050	4040	825
571	20240822	112900	238686485	4050	4050	4050	4050	1
572	20240822	112800	238682435	4050	4050	4050	4050	0
573	20240822	112700	238682435	4050	4050	4050	4050	0
574	20240822	112600	238682435	4050	4050	4050	4050	678
575	20240822	112500	235936535	4080	4080	4080	4080	0
576	20240822	112400	235936535	4080	4080	4080	4080	0
577	20240822	112300	235936535	4080	4080	4080	4080	0
578	20240822	112200	235936535	4080	4080	4080	4080	0
579	20240822	112100	235936535	4080	4060	4080	4060	1996
580	20240822	112000	227824715	4060	4060	4060	4060	1000
581	20240822	111900	223764715	4065	4065	4065	4065	0
582	20240822	111800	223764715	4065	4065	4065	4065	6
583	20240822	111700	223740325	4055	4055	4055	4055	0
584	20240822	111600	223740325	4055	4055	4055	4055	0
585	20240822	111500	223740325	4055	4055	4055	4055	0
586	20240822	111400	223740325	4055	4055	4055	4055	0
587	20240822	111300	223740325	4055	4055	4055	4055	1
588	20240822	111200	223736270	4055	4055	4055	4055	23
589	20240822	111100	223643005	4055	4085	4085	4055	81
590	20240822	111000	223312360	4085	4085	4085	4085	0
591	20240822	110900	223312360	4085	4085	4085	4085	2
592	20240822	110800	223304190	4055	4055	4055	4055	0
593	20240822	110700	223304190	4055	4055	4055	4055	17
594	20240822	110600	223235255	4055	4055	4055	4055	5
595	20240822	110500	223214980	4055	4055	4055	4055	52
596	20240822	110400	223004120	4055	4055	4055	4055	0
597	20240822	110300	223004120	4055	4055	4055	4055	0
598	20240822	110200	223004120	4055	4055	4055	4055	0
599	20240822	110100	223004120	4055	4055	4055	4055	0
600	20240822	110000	223004120	4055	4055	4055	4055	0
601	20240822	105900	223004120	4055	4055	4055	4055	0
602	20240822	105800	223004120	4055	4055	4055	4055	0
603	20240822	105700	223004120	4055	4055	4055	4055	0
604	20240822	105600	223004120	4055	4055	4055	4055	0
605	20240822	105500	223004120	4055	4060	4060	4055	1319
606	20240822	105400	217650800	4070	4075	4075	4065	1506
607	20240822	105300	211525160	4080	4095	4095	4080	445
608	20240822	105200	209703005	4095	4095	4095	4095	0
609	20240822	105100	209703005	4095	4095	4095	4095	500
610	20240822	105000	207655505	4095	4095	4095	4095	4
611	20240822	104900	207639125	4095	4095	4095	4095	465
612	20240822	104800	205734950	4080	4090	4090	4080	6
613	20240822	104700	205710460	4090	4080	4090	4080	2138
614	20240822	104600	196983130	4070	4070	4070	4070	3
615	20240822	104500	196970920	4070	4080	4085	4070	956
616	20240822	104400	193068225	4070	4070	4075	4070	546
617	20240822	104300	190843830	4065	4060	4065	4060	22
618	20240822	104200	190754465	4060	4050	4065	4050	342
619	20240822	104100	189369045	4050	4050	4050	4050	1305
620	20240822	104000	184083795	4050	4020	4050	4020	774
621	20240822	103900	180965050	4020	4000	4025	4000	1462
622	20240822	103800	175092385	3990	3990	3990	3990	112
623	20240822	103700	174645505	3990	3990	3990	3990	91
624	20240822	103600	174282415	3980	3970	3980	3970	488
625	20240822	103500	172343525	3950	3950	3950	3950	309
626	20240822	103400	171122975	3970	3970	3970	3970	0
627	20240822	103300	171122975	3970	3970	3970	3970	0
628	20240822	103200	171122975	3970	3970	3970	3970	0
629	20240822	103100	171122975	3970	3970	3970	3970	0
630	20240822	103000	171122975	3970	3970	3970	3970	1
631	20240822	102900	171119005	3945	3945	3945	3945	247
632	20240822	102800	170144590	3945	3945	3945	3945	1
633	20240822	102700	170140645	3950	3950	3950	3950	0
634	20240822	102600	170140645	3950	3950	3950	3950	678
635	20240822	102500	167462545	3950	3950	3950	3950	0
636	20240822	102400	167462545	3950	3950	3950	3950	0
637	20240822	102300	167462545	3950	3950	3950	3950	0
638	20240822	102200	167462545	3950	3950	3950	3950	0
639	20240822	102100	167462545	3950	3955	3955	3950	2190
640	20240822	102000	158808645	3955	3955	3955	3955	17
641	20240822	101900	158741410	3960	3960	3960	3960	0
642	20240822	101800	158741410	3960	3960	3960	3960	30
643	20240822	101700	158622610	3955	3955	3955	3955	0
644	20240822	101600	158622610	3955	3955	3955	3955	19
645	20240822	101500	158547465	3950	3950	3950	3950	0
646	20240822	101400	158547465	3950	3950	3950	3950	0
647	20240822	101300	158547465	3950	3955	3955	3950	219
648	20240822	101200	157681340	3955	3970	3970	3955	742
649	20240822	101100	154743025	3975	3975	3975	3975	3
650	20240822	101000	154731100	3970	3970	3970	3970	175
651	20240822	100900	154036350	3970	3970	3970	3970	400
652	20240822	100800	152448350	3970	3970	3970	3970	5
653	20240822	100700	152428500	3970	3970	3970	3970	0
654	20240822	100600	152428500	3970	3955	3970	3955	8
655	20240822	100500	152396830	3975	3975	3975	3975	0
656	20240822	100400	152396830	3975	3975	3975	3975	0
657	20240822	100300	152396830	3975	3960	3975	3950	381
658	20240822	100200	150890525	3955	3955	3955	3955	0
659	20240822	100100	150890525	3955	3955	3955	3955	11
660	20240822	100000	150847020	3955	3955	3955	3955	100
661	20240822	095900	150451520	3955	3955	3955	3955	1
662	20240822	095800	150447565	3975	3955	3975	3955	102
663	20240822	095700	150043735	3975	3960	3975	3960	21
664	20240822	095600	149960545	3960	3950	3960	3945	147
665	20240822	095500	149379885	3975	3960	3985	3950	1042
666	20240822	095400	145255825	3985	3975	3990	3960	340
667	20240822	095300	143909165	3990	3990	3990	3990	11
668	20240822	095200	143865275	3990	3990	3990	3990	2
669	20240822	095100	143857295	3985	3985	3985	3985	10
670	20240822	095000	143817445	3995	3995	3995	3995	3
671	20240822	094900	143805460	3995	3970	3995	3970	610
672	20240822	094800	141378015	3970	3970	3970	3970	0
673	20240822	094700	141378015	3970	3970	3970	3970	0
674	20240822	094600	141378015	3970	3960	3970	3960	832
675	20240822	094500	138083285	3960	3970	3970	3960	512
676	20240822	094400	136055550	3975	3970	3980	3970	179
677	20240822	094300	135344605	3960	3965	3980	3960	1287
678	20240822	094200	130246500	3965	3965	3965	3965	0
679	20240822	094100	130246500	3965	3965	3965	3965	100
680	20240822	094000	129850000	3960	3960	3960	3960	200
681	20240822	093900	129058000	3980	3975	3980	3965	551
682	20240822	093800	126872895	3975	3985	3995	3975	758
683	20240822	093700	123852295	3985	3980	3995	3980	507
684	20240822	093600	121829145	3980	3975	3980	3975	512
685	20240822	093500	119792690	3975	3975	3975	3975	253
686	20240822	093400	118787015	3980	3930	3980	3930	352
687	20240822	093300	117390485	3940	3945	3945	3910	3291
688	20240822	093200	104476265	3950	3950	3950	3950	0
689	20240822	093100	104476265	3950	3935	3960	3935	67
690	20240822	093000	104212325	3940	3960	3960	3940	55
691	20240822	092900	103995525	3960	3950	3960	3930	3273
692	20240822	092800	91087980	3940	3955	3955	3940	1112
693	20240822	092700	86704365	3945	3960	3960	3945	1588
694	20240822	092600	80425205	3960	3990	3990	3960	639
695	20240822	092500	77888815	3990	4000	4000	3975	484
696	20240822	092400	75963525	4000	4000	4000	4000	100
697	20240822	092300	75563525	4005	3965	4005	3965	719
698	20240822	092200	72697245	3950	3955	3955	3940	2121
699	20240822	092100	64322655	3960	3990	3990	3960	3862
700	20240822	092000	49007715	3985	4015	4015	3985	901
701	20240822	091900	45413490	4015	4015	4015	4015	0
702	20240822	091800	45413490	4015	3985	4015	3985	75
703	20240822	091700	45114585	3985	4035	4035	3985	687
704	20240822	091600	42371480	4000	3995	4000	3990	240
705	20240822	091500	41412765	4000	4000	4000	4000	77
706	20240822	091400	41104765	4000	4035	4035	4000	1260
707	20240822	091300	36062020	4030	4030	4030	4030	0
708	20240822	091200	36062020	4030	4035	4035	4030	6
709	20240822	091100	36037820	4010	4030	4030	4005	2672
710	20240822	091000	25311015	4045	4040	4045	4030	104
711	20240822	090900	24891535	4040	4055	4060	4040	114
712	20240822	090800	24429455	4055	4055	4080	4040	921
713	20240822	090700	20684430	4080	4080	4080	4080	1
714	20240822	090600	20680350	4080	4080	4080	4080	0
715	20240822	090500	20680350	4080	4075	4080	4065	490
716	20240822	090400	18682440	4085	4060	4085	4060	672
717	20240822	090300	15944385	4050	4015	4050	4015	719
718	20240822	090200	13042885	4015	4050	4050	4010	1862
719	20240822	090100	5553485	4060	4075	4075	4060	246
720	20240822	090000	4554685	4080	4080	4085	4050	1117