KissMeData/090350/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195700	449644700	9200	9200	9200	9200	722
3	20240822	195600	449644700	9200	9200	9200	9200	0
4	20240822	195500	449644700	9200	9200	9200	9200	0
5	20240822	195400	449644700	9200	9200	9200	9200	0
6	20240822	195300	449644700	9200	9200	9200	9200	0
7	20240822	195200	449644700	9200	9200	9200	9200	0
8	20240822	195100	449644700	9200	9200	9200	9200	0
9	20240822	195000	449644700	9200	9200	9200	9200	0
10	20240822	194900	449644700	9200	9200	9200	9200	0
11	20240822	194800	449644700	9200	9200	9200	9200	0
12	20240822	194700	449644700	9200	9200	9200	9200	0
13	20240822	194600	449644700	9200	9200	9200	9200	0
14	20240822	194500	449644700	9200	9200	9200	9200	0
15	20240822	194400	449644700	9200	9200	9200	9200	0
16	20240822	194300	449644700	9200	9200	9200	9200	0
17	20240822	194200	449644700	9200	9200	9200	9200	0
18	20240822	194100	449644700	9200	9200	9200	9200	0
19	20240822	194000	449644700	9200	9200	9200	9200	0
20	20240822	193900	449644700	9200	9200	9200	9200	0
21	20240822	193800	449644700	9200	9200	9200	9200	0
22	20240822	193700	449644700	9200	9200	9200	9200	0
23	20240822	193600	449644700	9200	9200	9200	9200	0
24	20240822	193500	449644700	9200	9200	9200	9200	0
25	20240822	193400	449644700	9200	9200	9200	9200	0
26	20240822	193300	449644700	9200	9200	9200	9200	0
27	20240822	193200	449644700	9200	9200	9200	9200	0
28	20240822	193100	449644700	9200	9200	9200	9200	0
29	20240822	193000	449644700	9200	9200	9200	9200	0
30	20240822	192900	449644700	9200	9200	9200	9200	0
31	20240822	192800	449644700	9200	9200	9200	9200	0
32	20240822	192700	449644700	9200	9200	9200	9200	722
33	20240822	192600	449644700	9200	9200	9200	9200	0
34	20240822	192500	449644700	9200	9200	9200	9200	0
35	20240822	192400	449644700	9200	9200	9200	9200	0
36	20240822	192300	449644700	9200	9200	9200	9200	0
37	20240822	192200	449644700	9200	9200	9200	9200	0
38	20240822	192100	449644700	9200	9200	9200	9200	0
39	20240822	192000	449644700	9200	9200	9200	9200	0
40	20240822	191900	449644700	9200	9200	9200	9200	0
41	20240822	191800	449644700	9200	9200	9200	9200	0
42	20240822	191700	449644700	9200	9200	9200	9200	0
43	20240822	191600	449644700	9200	9200	9200	9200	0
44	20240822	191500	449644700	9200	9200	9200	9200	0
45	20240822	191400	449644700	9200	9200	9200	9200	0
46	20240822	191300	449644700	9200	9200	9200	9200	0
47	20240822	191200	449644700	9200	9200	9200	9200	0
48	20240822	191100	449644700	9200	9200	9200	9200	0
49	20240822	191000	449644700	9200	9200	9200	9200	0
50	20240822	190900	449644700	9200	9200	9200	9200	0
51	20240822	190800	449644700	9200	9200	9200	9200	0
52	20240822	190700	449644700	9200	9200	9200	9200	0
53	20240822	190600	449644700	9200	9200	9200	9200	0
54	20240822	190500	449644700	9200	9200	9200	9200	0
55	20240822	190400	449644700	9200	9200	9200	9200	0
56	20240822	190300	449644700	9200	9200	9200	9200	0
57	20240822	190200	449644700	9200	9200	9200	9200	0
58	20240822	190100	449644700	9200	9200	9200	9200	0
59	20240822	190000	449644700	9200	9200	9200	9200	0
60	20240822	185900	449644700	9200	9200	9200	9200	0
61	20240822	185800	449644700	9200	9200	9200	9200	0
62	20240822	185700	449644700	9200	9200	9200	9200	722
63	20240822	185600	449644700	9200	9200	9200	9200	0
64	20240822	185500	449644700	9200	9200	9200	9200	0
65	20240822	185400	449644700	9200	9200	9200	9200	0
66	20240822	185300	449644700	9200	9200	9200	9200	0
67	20240822	185200	449644700	9200	9200	9200	9200	0
68	20240822	185100	449644700	9200	9200	9200	9200	0
69	20240822	185000	449644700	9200	9200	9200	9200	0
70	20240822	184900	449644700	9200	9200	9200	9200	0
71	20240822	184800	449644700	9200	9200	9200	9200	0
72	20240822	184700	449644700	9200	9200	9200	9200	0
73	20240822	184600	449644700	9200	9200	9200	9200	0
74	20240822	184500	449644700	9200	9200	9200	9200	0
75	20240822	184400	449644700	9200	9200	9200	9200	0
76	20240822	184300	449644700	9200	9200	9200	9200	0
77	20240822	184200	449644700	9200	9200	9200	9200	0
78	20240822	184100	449644700	9200	9200	9200	9200	0
79	20240822	184000	449644700	9200	9200	9200	9200	0
80	20240822	183900	449644700	9200	9200	9200	9200	0
81	20240822	183800	449644700	9200	9200	9200	9200	0
82	20240822	183700	449644700	9200	9200	9200	9200	0
83	20240822	183600	449644700	9200	9200	9200	9200	0
84	20240822	183500	449644700	9200	9200	9200	9200	0
85	20240822	183400	449644700	9200	9200	9200	9200	0
86	20240822	183300	449644700	9200	9200	9200	9200	0
87	20240822	183200	449644700	9200	9200	9200	9200	0
88	20240822	183100	449644700	9200	9200	9200	9200	0
89	20240822	183000	449644700	9200	9200	9200	9200	0
90	20240822	182900	449644700	9200	9200	9200	9200	0
91	20240822	182800	449644700	9200	9200	9200	9200	0
92	20240822	182700	449644700	9200	9200	9200	9200	722
93	20240822	182600	449644700	9200	9200	9200	9200	0
94	20240822	182500	449644700	9200	9200	9200	9200	0
95	20240822	182400	449644700	9200	9200	9200	9200	0
96	20240822	182300	449644700	9200	9200	9200	9200	0
97	20240822	182200	449644700	9200	9200	9200	9200	0
98	20240822	182100	449644700	9200	9200	9200	9200	0
99	20240822	182000	449644700	9200	9200	9200	9200	0
100	20240822	181900	449644700	9200	9200	9200	9200	0
101	20240822	181800	449644700	9200	9200	9200	9200	0
102	20240822	181700	449644700	9200	9200	9200	9200	0
103	20240822	181600	449644700	9200	9200	9200	9200	0
104	20240822	181500	449644700	9200	9200	9200	9200	0
105	20240822	181400	449644700	9200	9200	9200	9200	0
106	20240822	181300	449644700	9200	9200	9200	9200	0
107	20240822	181200	449644700	9200	9200	9200	9200	0
108	20240822	181100	449644700	9200	9200	9200	9200	0
109	20240822	181000	449644700	9200	9200	9200	9200	0
110	20240822	180900	449644700	9200	9200	9200	9200	0
111	20240822	180800	449644700	9200	9200	9200	9200	0
112	20240822	180700	449644700	9200	9200	9200	9200	0
113	20240822	180600	449644700	9200	9200	9200	9200	0
114	20240822	180500	449644700	9200	9200	9200	9200	0
115	20240822	180400	449644700	9200	9200	9200	9200	0
116	20240822	180300	449644700	9200	9200	9200	9200	0
117	20240822	180200	449644700	9200	9200	9200	9200	0
118	20240822	180100	449644700	9200	9200	9200	9200	0
119	20240822	180000	449644700	9200	9200	9200	9200	0
120	20240822	175900	449644700	9200	9200	9200	9200	0
121	20240822	175800	449644700	9200	9200	9200	9200	0
122	20240822	175700	449644700	9200	9200	9200	9200	722
123	20240822	175600	449644700	9200	9200	9200	9200	0
124	20240822	175500	449644700	9200	9200	9200	9200	0
125	20240822	175400	449644700	9200	9200	9200	9200	0
126	20240822	175300	449644700	9200	9200	9200	9200	0
127	20240822	175200	449644700	9200	9200	9200	9200	0
128	20240822	175100	449644700	9200	9200	9200	9200	0
129	20240822	175000	449644700	9200	9200	9200	9200	0
130	20240822	174900	449644700	9200	9200	9200	9200	0
131	20240822	174800	449644700	9200	9200	9200	9200	0
132	20240822	174700	449644700	9200	9200	9200	9200	0
133	20240822	174600	449644700	9200	9200	9200	9200	0
134	20240822	174500	449644700	9200	9200	9200	9200	0
135	20240822	174400	449644700	9200	9200	9200	9200	0
136	20240822	174300	449644700	9200	9200	9200	9200	0
137	20240822	174200	449644700	9200	9200	9200	9200	0
138	20240822	174100	449644700	9200	9200	9200	9200	0
139	20240822	174000	449644700	9200	9200	9200	9200	0
140	20240822	173900	449644700	9200	9200	9200	9200	0
141	20240822	173800	449644700	9200	9200	9200	9200	0
142	20240822	173700	449644700	9200	9200	9200	9200	0
143	20240822	173600	449644700	9200	9200	9200	9200	0
144	20240822	173500	449644700	9200	9200	9200	9200	0
145	20240822	173400	449644700	9200	9200	9200	9200	0
146	20240822	173300	449644700	9200	9200	9200	9200	0
147	20240822	173200	449644700	9200	9200	9200	9200	0
148	20240822	173100	449644700	9200	9200	9200	9200	0
149	20240822	173000	449644700	9200	9200	9200	9200	0
150	20240822	172900	449644700	9200	9200	9200	9200	0
151	20240822	172800	449644700	9200	9200	9200	9200	0
152	20240822	172700	449644700	9200	9200	9200	9200	722
153	20240822	172600	449644700	9200	9200	9200	9200	0
154	20240822	172500	449644700	9200	9200	9200	9200	0
155	20240822	172400	449644700	9200	9200	9200	9200	0
156	20240822	172300	449644700	9200	9200	9200	9200	0
157	20240822	172200	449644700	9200	9200	9200	9200	0
158	20240822	172100	449644700	9200	9200	9200	9200	0
159	20240822	172000	449644700	9200	9200	9200	9200	0
160	20240822	171900	449644700	9200	9200	9200	9200	0
161	20240822	171800	449644700	9200	9200	9200	9200	0
162	20240822	171700	449644700	9200	9200	9200	9200	0
163	20240822	171600	449644700	9200	9200	9200	9200	0
164	20240822	171500	449644700	9200	9200	9200	9200	0
165	20240822	171400	449644700	9200	9200	9200	9200	0
166	20240822	171300	449644700	9200	9200	9200	9200	0
167	20240822	171200	449644700	9200	9200	9200	9200	0
168	20240822	171100	449644700	9200	9200	9200	9200	0
169	20240822	171000	449644700	9200	9200	9200	9200	0
170	20240822	170900	449644700	9200	9200	9200	9200	0
171	20240822	170800	449644700	9200	9200	9200	9200	0
172	20240822	170700	449644700	9200	9200	9200	9200	0
173	20240822	170600	449644700	9200	9200	9200	9200	0
174	20240822	170500	449644700	9200	9200	9200	9200	0
175	20240822	170400	449644700	9200	9200	9200	9200	0
176	20240822	170300	449644700	9200	9200	9200	9200	0
177	20240822	170200	449644700	9200	9200	9200	9200	0
178	20240822	170100	449644700	9200	9200	9200	9200	0
179	20240822	170000	449644700	9200	9200	9200	9200	0
180	20240822	165900	449644700	9200	9200	9200	9200	0
181	20240822	165800	449644700	9200	9200	9200	9200	0
182	20240822	165700	449644700	9200	9200	9200	9200	722
183	20240822	165600	449644700	9200	9200	9200	9200	0
184	20240822	165500	449644700	9200	9200	9200	9200	0
185	20240822	165400	449644700	9200	9200	9200	9200	0
186	20240822	165300	449644700	9200	9200	9200	9200	0
187	20240822	165200	449644700	9200	9200	9200	9200	0
188	20240822	165100	449644700	9200	9200	9200	9200	0
189	20240822	165000	449644700	9200	9200	9200	9200	0
190	20240822	164900	449644700	9200	9200	9200	9200	0
191	20240822	164800	449644700	9200	9200	9200	9200	0
192	20240822	164700	449644700	9200	9200	9200	9200	0
193	20240822	164600	449644700	9200	9200	9200	9200	0
194	20240822	164500	449644700	9200	9200	9200	9200	0
195	20240822	164400	449644700	9200	9200	9200	9200	0
196	20240822	164300	449644700	9200	9200	9200	9200	0
197	20240822	164200	449644700	9200	9200	9200	9200	0
198	20240822	164100	449644700	9200	9200	9200	9200	0
199	20240822	164000	449644700	9200	9200	9200	9200	0
200	20240822	163900	449644700	9200	9200	9200	9200	0
201	20240822	163800	449644700	9200	9200	9200	9200	0
202	20240822	163700	449644700	9200	9200	9200	9200	0
203	20240822	163600	449644700	9200	9200	9200	9200	0
204	20240822	163500	449644700	9200	9200	9200	9200	0
205	20240822	163400	449644700	9200	9200	9200	9200	0
206	20240822	163300	449644700	9200	9200	9200	9200	0
207	20240822	163200	449644700	9200	9200	9200	9200	0
208	20240822	163100	449644700	9200	9200	9200	9200	0
209	20240822	163000	449644700	9200	9200	9200	9200	0
210	20240822	162900	449644700	9200	9200	9200	9200	0
211	20240822	162800	449644700	9200	9200	9200	9200	0
212	20240822	162700	449644700	9200	9200	9200	9200	722
213	20240822	162600	449644700	9200	9200	9200	9200	0
214	20240822	162500	449644700	9200	9200	9200	9200	0
215	20240822	162400	449644700	9200	9200	9200	9200	0
216	20240822	162300	449644700	9200	9200	9200	9200	0
217	20240822	162200	449644700	9200	9200	9200	9200	0
218	20240822	162100	449644700	9200	9200	9200	9200	0
219	20240822	162000	449644700	9200	9200	9200	9200	0
220	20240822	161900	449644700	9200	9200	9200	9200	0
221	20240822	161800	449644700	9200	9200	9200	9200	0
222	20240822	161700	449644700	9200	9200	9200	9200	0
223	20240822	161600	449644700	9200	9200	9200	9200	0
224	20240822	161500	449644700	9200	9200	9200	9200	0
225	20240822	161400	449644700	9200	9200	9200	9200	0
226	20240822	161300	449644700	9200	9200	9200	9200	0
227	20240822	161200	449644700	9200	9200	9200	9200	0
228	20240822	161100	449644700	9200	9200	9200	9200	0
229	20240822	161000	449644700	9200	9200	9200	9200	0
230	20240822	160900	449644700	9200	9200	9200	9200	0
231	20240822	160800	449644700	9200	9200	9200	9200	0
232	20240822	160700	449644700	9200	9200	9200	9200	0
233	20240822	160600	449644700	9200	9200	9200	9200	0
234	20240822	160500	449644700	9200	9200	9200	9200	0
235	20240822	160400	449644700	9200	9200	9200	9200	0
236	20240822	160300	449644700	9200	9200	9200	9200	0
237	20240822	160200	449644700	9200	9200	9200	9200	0
238	20240822	160100	449644700	9200	9200	9200	9200	0
239	20240822	160000	449644700	9200	9200	9200	9200	0
240	20240822	155900	449644700	9200	9200	9200	9200	0
241	20240822	155800	449644700	9200	9200	9200	9200	0
242	20240822	155700	449644700	9200	9200	9200	9200	722
243	20240822	155600	449644700	9200	9200	9200	9200	0
244	20240822	155500	449644700	9200	9200	9200	9200	0
245	20240822	155400	449644700	9200	9200	9200	9200	0
246	20240822	155300	449644700	9200	9200	9200	9200	0
247	20240822	155200	449644700	9200	9200	9200	9200	0
248	20240822	155100	449644700	9200	9200	9200	9200	0
249	20240822	155000	449644700	9200	9200	9200	9200	0
250	20240822	154900	449644700	9200	9200	9200	9200	0
251	20240822	154800	449644700	9200	9200	9200	9200	0
252	20240822	154700	449644700	9200	9200	9200	9200	0
253	20240822	154600	449644700	9200	9200	9200	9200	0
254	20240822	154500	449644700	9200	9200	9200	9200	0
255	20240822	154400	449644700	9200	9200	9200	9200	0
256	20240822	154300	449644700	9200	9200	9200	9200	0
257	20240822	154200	449644700	9200	9200	9200	9200	0
258	20240822	154100	449644700	9200	9200	9200	9200	0
259	20240822	154000	449644700	9200	9200	9200	9200	0
260	20240822	153900	449644700	9200	9200	9200	9200	0
261	20240822	153800	449644700	9200	9200	9200	9200	0
262	20240822	153700	449644700	9200	9200	9200	9200	0
263	20240822	153600	449644700	9200	9200	9200	9200	0
264	20240822	153500	449644700	9200	9200	9200	9200	0
265	20240822	153400	449644700	9200	9200	9200	9200	0
266	20240822	153300	449644700	9200	9200	9200	9200	0
267	20240822	153200	449644700	9200	9200	9200	9200	0
268	20240822	153100	449644700	9200	9200	9200	9200	0
269	20240822	153000	449644700	9200	9200	9200	9200	722
270	20240822	152900	443002300	9230	9230	9230	9230	0
271	20240822	152800	443002300	9230	9230	9230	9230	0
272	20240822	152700	443002300	9230	9230	9230	9230	0
273	20240822	152600	443002300	9230	9230	9230	9230	0
274	20240822	152500	443002300	9230	9230	9230	9230	0
275	20240822	152400	443002300	9230	9230	9230	9230	0
276	20240822	152300	443002300	9230	9230	9230	9230	0
277	20240822	152200	443002300	9230	9230	9230	9230	0
278	20240822	152100	443002300	9230	9230	9230	9230	0
279	20240822	152000	443002300	9230	9230	9230	9230	0
280	20240822	151900	443002300	9230	9210	9230	9210	506
281	20240822	151800	438336240	9230	9230	9230	9230	630
282	20240822	151700	432521340	9230	9210	9230	9210	14
283	20240822	151600	432392360	9230	9230	9240	9230	1458
284	20240822	151500	418929480	9230	9230	9230	9230	0
285	20240822	151400	418929480	9230	9230	9230	9230	0
286	20240822	151300	418929480	9230	9230	9230	9230	1059
287	20240822	151200	409154910	9240	9240	9240	9240	0
288	20240822	151100	409154910	9240	9240	9240	9240	342
289	20240822	151000	405994830	9230	9230	9230	9230	535
290	20240822	150900	401056780	9230	9230	9230	9230	20
291	20240822	150800	400872180	9230	9220	9230	9220	329
292	20240822	150700	397835830	9230	9230	9230	9230	0
293	20240822	150600	397835830	9230	9230	9230	9230	0
294	20240822	150500	397835830	9230	9230	9230	9230	0
295	20240822	150400	397835830	9230	9230	9230	9230	0
296	20240822	150300	397835830	9230	9230	9230	9230	0
297	20240822	150200	397835830	9230	9230	9230	9230	30
298	20240822	150100	397558930	9220	9220	9220	9220	134
299	20240822	150000	396323450	9220	9220	9220	9220	1
300	20240822	145900	396314230	9230	9230	9230	9230	0
301	20240822	145800	396314230	9230	9230	9230	9230	0
302	20240822	145700	396314230	9230	9230	9230	9230	0
303	20240822	145600	396314230	9230	9230	9230	9230	2
304	20240822	145500	396295770	9190	9190	9190	9190	0
305	20240822	145400	396295770	9190	9230	9230	9190	77
306	20240822	145300	395587120	9230	9230	9230	9230	0
307	20240822	145200	395587120	9230	9230	9230	9230	0
308	20240822	145100	395587120	9230	9230	9230	9230	0
309	20240822	145000	395587120	9230	9200	9230	9200	103
310	20240822	144900	394639430	9230	9230	9230	9230	220
311	20240822	144800	392608830	9200	9200	9200	9200	0
312	20240822	144700	392608830	9200	9200	9200	9200	0
313	20240822	144600	392608830	9200	9200	9200	9200	0
314	20240822	144500	392608830	9200	9230	9230	9200	433
315	20240822	144400	388623130	9230	9230	9230	9230	0
316	20240822	144300	388623130	9230	9230	9230	9230	0
317	20240822	144200	388623130	9230	9230	9230	9230	200
318	20240822	144100	386777130	9200	9200	9200	9200	0
319	20240822	144000	386777130	9200	9200	9200	9200	0
320	20240822	143900	386777130	9200	9200	9200	9200	200
321	20240822	143800	384937130	9200	9200	9200	9200	0
322	20240822	143700	384937130	9200	9220	9220	9200	84
323	20240822	143600	384162700	9230	9230	9230	9230	0
324	20240822	143500	384162700	9230	9230	9230	9230	0
325	20240822	143400	384162700	9230	9230	9230	9230	0
326	20240822	143300	384162700	9230	9230	9230	9230	160
327	20240822	143200	382685900	9210	9210	9210	9210	0
328	20240822	143100	382685900	9210	9210	9210	9210	0
329	20240822	143000	382685900	9210	9210	9210	9210	200
330	20240822	142900	380843900	9210	9220	9220	9210	210
331	20240822	142800	378907710	9220	9220	9220	9220	0
332	20240822	142700	378907710	9220	9230	9230	9220	363
333	20240822	142600	375558850	9230	9230	9230	9230	0
334	20240822	142500	375558850	9230	9230	9230	9230	0
335	20240822	142400	375558850	9230	9230	9230	9230	0
336	20240822	142300	375558850	9230	9230	9230	9230	0
337	20240822	142200	375558850	9230	9240	9240	9230	4
338	20240822	142100	375521910	9200	9200	9200	9200	0
339	20240822	142000	375521910	9200	9200	9200	9200	0
340	20240822	141900	375521910	9200	9200	9200	9200	0
341	20240822	141800	375521910	9200	9200	9200	9200	0
342	20240822	141700	375521910	9200	9210	9210	9200	402
343	20240822	141600	371822910	9210	9210	9210	9210	0
344	20240822	141500	371822910	9210	9210	9210	9210	0
345	20240822	141400	371822910	9210	9210	9210	9210	30
346	20240822	141300	371546610	9210	9210	9210	9210	0
347	20240822	141200	371546610	9210	9210	9210	9210	200
348	20240822	141100	369704610	9210	9210	9210	9210	100
349	20240822	141000	368783610	9210	9210	9210	9210	0
350	20240822	140900	368783610	9210	9210	9210	9210	0
351	20240822	140800	368783610	9210	9210	9210	9210	0
352	20240822	140700	368783610	9210	9210	9210	9210	0
353	20240822	140600	368783610	9210	9210	9210	9210	0
354	20240822	140500	368783610	9210	9210	9210	9210	0
355	20240822	140400	368783610	9210	9210	9210	9210	0
356	20240822	140300	368783610	9210	9210	9210	9210	0
357	20240822	140200	368783610	9210	9240	9240	9210	2070
358	20240822	140100	349702870	9250	9250	9250	9250	0
359	20240822	140000	349702870	9250	9250	9250	9250	95
360	20240822	135900	348824120	9240	9240	9240	9240	0
361	20240822	135800	348824120	9240	9240	9240	9240	0
362	20240822	135700	348824120	9240	9240	9240	9240	0
363	20240822	135600	348824120	9240	9250	9250	9240	300
364	20240822	135500	346050120	9230	9230	9230	9230	1
365	20240822	135400	346040890	9230	9230	9230	9230	3
366	20240822	135300	346013200	9250	9250	9250	9250	0
367	20240822	135200	346013200	9250	9250	9250	9250	0
368	20240822	135100	346013200	9250	9250	9250	9250	0
369	20240822	135000	346013200	9250	9250	9250	9250	0
370	20240822	134900	346013200	9250	9250	9250	9250	0
371	20240822	134800	346013200	9250	9250	9250	9250	0
372	20240822	134700	346013200	9250	9250	9250	9250	3
373	20240822	134600	345985450	9250	9250	9250	9250	0
374	20240822	134500	345985450	9250	9250	9250	9250	0
375	20240822	134400	345985450	9250	9250	9250	9250	0
376	20240822	134300	345985450	9250	9250	9250	9250	0
377	20240822	134200	345985450	9250	9240	9250	9240	259
378	20240822	134100	343589740	9230	9230	9230	9230	0
379	20240822	134000	343589740	9230	9230	9230	9230	0
380	20240822	133900	343589740	9230	9230	9230	9230	0
381	20240822	133800	343589740	9230	9240	9240	9230	5
382	20240822	133700	343543580	9250	9250	9250	9250	0
383	20240822	133600	343543580	9250	9250	9250	9250	0
384	20240822	133500	343543580	9250	9250	9250	9250	0
385	20240822	133400	343543580	9250	9250	9250	9250	0
386	20240822	133300	343543580	9250	9250	9250	9250	1
387	20240822	133200	343534330	9240	9240	9240	9240	0
388	20240822	133100	343534330	9240	9240	9240	9240	0
389	20240822	133000	343534330	9240	9240	9240	9240	1
390	20240822	132900	343525090	9240	9240	9240	9240	0
391	20240822	132800	343525090	9240	9230	9240	9230	392
392	20240822	132700	339903440	9230	9230	9230	9230	0
393	20240822	132600	339903440	9230	9230	9230	9230	0
394	20240822	132500	339903440	9230	9230	9230	9230	0
395	20240822	132400	339903440	9230	9230	9230	9230	0
396	20240822	132300	339903440	9230	9230	9230	9230	160
397	20240822	132200	338426640	9220	9220	9220	9220	0
398	20240822	132100	338426640	9220	9220	9220	9220	500
399	20240822	132000	333816640	9220	9220	9220	9220	0
400	20240822	131900	333816640	9220	9220	9220	9220	268
401	20240822	131800	331345680	9200	9200	9200	9200	0
402	20240822	131700	331345680	9200	9200	9200	9200	3
403	20240822	131600	331318080	9200	9200	9200	9200	0
404	20240822	131500	331318080	9200	9200	9200	9200	3
405	20240822	131400	331290480	9200	9200	9200	9200	0
406	20240822	131300	331290480	9200	9200	9200	9200	0
407	20240822	131200	331290480	9200	9200	9200	9200	0
408	20240822	131100	331290480	9200	9200	9200	9200	0
409	20240822	131000	331290480	9200	9200	9200	9200	2
410	20240822	130900	331272080	9220	9220	9220	9220	0
411	20240822	130800	331272080	9220	9200	9220	9200	4
412	20240822	130700	331235260	9220	9220	9220	9220	0
413	20240822	130600	331235260	9220	9220	9220	9220	2
414	20240822	130500	331216820	9210	9210	9210	9210	0
415	20240822	130400	331216820	9210	9210	9210	9210	0
416	20240822	130300	331216820	9210	9210	9210	9210	0
417	20240822	130200	331216820	9210	9210	9210	9210	200
418	20240822	130100	329374820	9190	9200	9200	9190	216
419	20240822	130000	327389150	9200	9200	9200	9200	0
420	20240822	125900	327389150	9200	9200	9200	9200	0
421	20240822	125800	327389150	9200	9200	9200	9200	0
422	20240822	125700	327389150	9200	9200	9200	9200	0
423	20240822	125600	327389150	9200	9200	9200	9200	0
424	20240822	125500	327389150	9200	9200	9200	9200	200
425	20240822	125400	325549150	9200	9200	9200	9200	1
426	20240822	125300	325539950	9200	9200	9200	9200	0
427	20240822	125200	325539950	9200	9210	9210	9200	50
428	20240822	125100	325079920	9210	9210	9210	9210	18
429	20240822	125000	324914140	9200	9200	9200	9200	0
430	20240822	124900	324914140	9200	9200	9200	9200	0
431	20240822	124800	324914140	9200	9200	9200	9200	0
432	20240822	124700	324914140	9200	9200	9200	9200	0
433	20240822	124600	324914140	9200	9200	9200	9200	0
434	20240822	124500	324914140	9200	9200	9200	9200	278
435	20240822	124400	322356540	9200	9200	9200	9200	201
436	20240822	124300	320507340	9200	9200	9200	9200	21
437	20240822	124200	320314140	9200	9200	9200	9200	839
438	20240822	124100	312595340	9200	9200	9200	9200	25
439	20240822	124000	312365340	9200	9200	9200	9200	0
440	20240822	123900	312365340	9200	9200	9200	9200	327
441	20240822	123800	309356940	9200	9200	9200	9200	20
442	20240822	123700	309172940	9220	9220	9220	9220	0
443	20240822	123600	309172940	9220	9220	9220	9220	120
444	20240822	123500	308066540	9220	9220	9220	9220	5
445	20240822	123400	308020440	9210	9210	9210	9210	0
446	20240822	123300	308020440	9210	9210	9210	9210	0
447	20240822	123200	308020440	9210	9210	9210	9210	10
448	20240822	123100	307928340	9200	9200	9200	9200	7019
449	20240822	123000	243353540	9200	9230	9230	9200	4006
450	20240822	122900	206465210	9230	9230	9230	9230	0
451	20240822	122800	206465210	9230	9230	9230	9230	0
452	20240822	122700	206465210	9230	9240	9240	9230	11
453	20240822	122600	206363670	9230	9230	9230	9230	0
454	20240822	122500	206363670	9230	9230	9230	9220	27
455	20240822	122400	206114530	9220	9230	9230	9220	1004
456	20240822	122300	196857150	9220	9220	9220	9220	0
457	20240822	122200	196857150	9220	9220	9220	9220	0
458	20240822	122100	196857150	9220	9220	9220	9220	0
459	20240822	122000	196857150	9220	9220	9220	9220	0
460	20240822	121900	196857150	9220	9220	9220	9220	100
461	20240822	121800	195935150	9220	9220	9220	9220	393
462	20240822	121700	192311690	9220	9220	9220	9220	200
463	20240822	121600	190467690	9220	9220	9220	9220	20
464	20240822	121500	190283290	9220	9220	9220	9220	610
465	20240822	121400	184659090	9220	9220	9220	9220	0
466	20240822	121300	184659090	9220	9220	9220	9220	0
467	20240822	121200	184659090	9220	9240	9240	9220	939
468	20240822	121100	175996440	9240	9240	9240	9240	12
469	20240822	121000	175885560	9240	9240	9240	9240	0
470	20240822	120900	175885560	9240	9240	9240	9240	0
471	20240822	120800	175885560	9240	9240	9240	9240	321
472	20240822	120700	172919520	9240	9240	9240	9240	0
473	20240822	120600	172919520	9240	9240	9240	9240	0
474	20240822	120500	172919520	9240	9240	9240	9240	0
475	20240822	120400	172919520	9240	9240	9240	9240	0
476	20240822	120300	172919520	9240	9250	9250	9240	1687
477	20240822	120200	157326330	9250	9250	9250	9250	0
478	20240822	120100	157326330	9250	9250	9250	9250	0
479	20240822	120000	157326330	9250	9250	9250	9250	200
480	20240822	115900	155476330	9250	9250	9250	9250	200
481	20240822	115800	153626330	9250	9250	9250	9250	0
482	20240822	115700	153626330	9250	9260	9260	9250	139
483	20240822	115600	152339380	9260	9260	9260	9260	0
484	20240822	115500	152339380	9260	9260	9260	9260	0
485	20240822	115400	152339380	9260	9260	9260	9260	0
486	20240822	115300	152339380	9260	9260	9260	9260	0
487	20240822	115200	152339380	9260	9260	9260	9260	0
488	20240822	115100	152339380	9260	9260	9260	9260	138
489	20240822	115000	151061500	9250	9250	9250	9250	0
490	20240822	114900	151061500	9250	9250	9250	9250	152
491	20240822	114800	149655500	9240	9240	9240	9240	0
492	20240822	114700	149655500	9240	9240	9240	9240	0
493	20240822	114600	149655500	9240	9240	9240	9240	72
494	20240822	114500	148990220	9240	9240	9240	9240	0
495	20240822	114400	148990220	9240	9240	9240	9240	1
496	20240822	114300	148980980	9240	9250	9250	9240	1627
497	20240822	114200	133942740	9250	9250	9250	9250	0
498	20240822	114100	133942740	9250	9250	9250	9250	0
499	20240822	114000	133942740	9250	9250	9250	9250	3
500	20240822	113900	133914990	9250	9250	9250	9250	18
501	20240822	113800	133748490	9250	9250	9250	9250	0
502	20240822	113700	133748490	9250	9250	9250	9250	0
503	20240822	113600	133748490	9250	9250	9250	9250	0
504	20240822	113500	133748490	9250	9250	9250	9250	100
505	20240822	113400	132823490	9260	9260	9260	9260	100
506	20240822	113300	131897490	9250	9260	9260	9250	302
507	20240822	113200	129103970	9250	9250	9250	9250	5
508	20240822	113100	129057720	9260	9260	9260	9260	0
509	20240822	113000	129057720	9260	9260	9260	9260	0
510	20240822	112900	129057720	9260	9260	9260	9260	0
511	20240822	112800	129057720	9260	9260	9260	9260	0
512	20240822	112700	129057720	9260	9260	9260	9260	0
513	20240822	112600	129057720	9260	9260	9260	9260	0
514	20240822	112500	129057720	9260	9260	9260	9260	0
515	20240822	112400	129057720	9260	9260	9260	9260	0
516	20240822	112300	129057720	9260	9260	9260	9260	720
517	20240822	112200	122390520	9270	9270	9270	9270	0
518	20240822	112100	122390520	9270	9270	9270	9270	0
519	20240822	112000	122390520	9270	9270	9270	9270	0
520	20240822	111900	122390520	9270	9270	9270	9270	0
521	20240822	111800	122390520	9270	9270	9270	9270	161
522	20240822	111700	120898050	9280	9280	9280	9280	0
523	20240822	111600	120898050	9280	9280	9280	9280	1
524	20240822	111500	120888770	9280	9280	9280	9280	35
525	20240822	111400	120563970	9280	9280	9280	9280	0
526	20240822	111300	120563970	9280	9280	9280	9280	10
527	20240822	111200	120471170	9290	9290	9290	9290	0
528	20240822	111100	120471170	9290	9290	9290	9290	0
529	20240822	111000	120471170	9290	9280	9290	9280	8
530	20240822	110900	120396870	9290	9290	9290	9290	0
531	20240822	110800	120396870	9290	9280	9290	9280	100
532	20240822	110700	119467880	9280	9280	9280	9280	0
533	20240822	110600	119467880	9280	9280	9280	9280	98
534	20240822	110500	118558440	9260	9260	9260	9260	0
535	20240822	110400	118558440	9260	9270	9270	9260	1204
536	20240822	110300	107403510	9280	9280	9280	9280	0
537	20240822	110200	107403510	9280	9280	9280	9280	0
538	20240822	110100	107403510	9280	9280	9280	9280	0
539	20240822	110000	107403510	9280	9280	9280	9280	0
540	20240822	105900	107403510	9280	9280	9280	9280	76
541	20240822	105800	106698230	9280	9280	9280	9280	0
542	20240822	105700	106698230	9280	9280	9280	9280	20
543	20240822	105600	106512630	9280	9280	9280	9280	0
544	20240822	105500	106512630	9280	9280	9280	9280	1
545	20240822	105400	106503350	9280	9280	9280	9280	13
546	20240822	105300	106382710	9290	9290	9290	9290	0
547	20240822	105200	106382710	9290	9290	9290	9290	0
548	20240822	105100	106382710	9290	9290	9290	9290	0
549	20240822	105000	106382710	9290	9290	9290	9290	0
550	20240822	104900	106382710	9290	9290	9290	9290	0
551	20240822	104800	106382710	9290	9290	9290	9290	1
552	20240822	104700	106373420	9290	9290	9290	9290	2
553	20240822	104600	106354840	9280	9280	9280	9280	901
554	20240822	104500	97993560	9280	9270	9280	9270	206
555	20240822	104400	96082740	9280	9280	9280	9280	487
556	20240822	104300	91563380	9290	9290	9290	9290	0
557	20240822	104200	91563380	9290	9290	9290	9290	0
558	20240822	104100	91563380	9290	9290	9290	9290	0
559	20240822	104000	91563380	9290	9290	9290	9290	0
560	20240822	103900	91563380	9290	9290	9290	9290	0
561	20240822	103800	91563380	9290	9290	9290	9290	0
562	20240822	103700	91563380	9290	9290	9290	9290	0
563	20240822	103600	91563380	9290	9290	9290	9290	0
564	20240822	103500	91563380	9290	9290	9290	9290	0
565	20240822	103400	91563380	9290	9290	9290	9290	0
566	20240822	103300	91563380	9290	9290	9290	9290	0
567	20240822	103200	91563380	9290	9290	9290	9290	0
568	20240822	103100	91563380	9290	9300	9300	9290	1291
569	20240822	103000	79569690	9310	9310	9310	9310	0
570	20240822	102900	79569690	9310	9310	9310	9310	0
571	20240822	102800	79569690	9310	9310	9310	9310	430
572	20240822	102700	75566390	9310	9310	9310	9310	0
573	20240822	102600	75566390	9310	9310	9310	9310	0
574	20240822	102500	75566390	9310	9310	9310	9310	240
575	20240822	102400	73331990	9310	9310	9310	9310	0
576	20240822	102300	73331990	9310	9310	9310	9310	0
577	20240822	102200	73331990	9310	9320	9320	9310	17
578	20240822	102100	73173620	9320	9320	9320	9320	0
579	20240822	102000	73173620	9320	9320	9320	9320	0
580	20240822	101900	73173620	9320	9300	9320	9300	1124
581	20240822	101800	62720360	9320	9310	9320	9310	6
582	20240822	101700	62664480	9300	9300	9300	9300	0
583	20240822	101600	62664480	9300	9300	9300	9300	478
584	20240822	101500	58219080	9290	9290	9290	9290	0
585	20240822	101400	58219080	9290	9290	9290	9290	0
586	20240822	101300	58219080	9290	9290	9290	9290	0
587	20240822	101200	58219080	9290	9290	9290	9290	0
588	20240822	101100	58219080	9290	9300	9300	9290	15
589	20240822	101000	58079700	9300	9300	9300	9300	0
590	20240822	100900	58079700	9300	9310	9310	9300	1002
591	20240822	100800	48761080	9330	9330	9330	9330	0
592	20240822	100700	48761080	9330	9330	9330	9330	0
593	20240822	100600	48761080	9330	9330	9330	9330	0
594	20240822	100500	48761080	9330	9300	9330	9300	310
595	20240822	100400	45877960	9300	9290	9300	9290	13
596	20240822	100300	45757160	9280	9280	9280	9280	212
597	20240822	100200	43789800	9300	9300	9300	9300	0
598	20240822	100100	43789800	9300	9280	9300	9280	102
599	20240822	100000	42841240	9300	9300	9300	9300	0
600	20240822	095900	42841240	9300	9300	9300	9300	0
601	20240822	095800	42841240	9300	9300	9300	9300	0
602	20240822	095700	42841240	9300	9300	9300	9300	0
603	20240822	095600	42841240	9300	9300	9300	9300	2
604	20240822	095500	42822640	9280	9290	9290	9280	111
605	20240822	095400	41792040	9300	9300	9300	9300	2
606	20240822	095300	41773440	9290	9290	9290	9290	0
607	20240822	095200	41773440	9290	9290	9290	9290	0
608	20240822	095100	41773440	9290	9290	9290	9290	1
609	20240822	095000	41764150	9290	9290	9290	9290	17
610	20240822	094900	41606220	9290	9290	9290	9290	43
611	20240822	094800	41206750	9290	9290	9290	9290	0
612	20240822	094700	41206750	9290	9290	9290	9290	0
613	20240822	094600	41206750	9290	9290	9290	9290	50
614	20240822	094500	40742250	9290	9290	9290	9290	30
615	20240822	094400	40463550	9290	9300	9300	9290	184
616	20240822	094300	38754170	9300	9300	9300	9300	0
617	20240822	094200	38754170	9300	9300	9330	9300	112
618	20240822	094100	37712540	9320	9320	9320	9320	19
619	20240822	094000	37535460	9320	9320	9320	9320	0
620	20240822	093900	37535460	9320	9320	9320	9320	0
621	20240822	093800	37535460	9320	9320	9320	9320	1
622	20240822	093700	37526140	9290	9290	9290	9290	0
623	20240822	093600	37526140	9290	9290	9290	9290	0
624	20240822	093500	37526140	9290	9300	9300	9290	545
625	20240822	093400	32460660	9300	9310	9310	9300	473
626	20240822	093300	28061690	9340	9310	9340	9300	812
627	20240822	093200	20505150	9320	9320	9320	9320	20
628	20240822	093100	20318750	9320	9320	9320	9320	0
629	20240822	093000	20318750	9320	9320	9320	9320	0
630	20240822	092900	20318750	9320	9320	9320	9320	0
631	20240822	092800	20318750	9320	9320	9320	9320	681
632	20240822	092700	13971830	9320	9320	9320	9320	177
633	20240822	092600	12322190	9320	9320	9320	9320	224
634	20240822	092500	10234510	9330	9330	9330	9330	0
635	20240822	092400	10234510	9330	9330	9330	9330	100
636	20240822	092300	9301510	9330	9330	9330	9330	7
637	20240822	092200	9236200	9330	9330	9330	9330	0
638	20240822	092100	9236200	9330	9330	9330	9330	7
639	20240822	092000	9170890	9340	9340	9340	9340	0
640	20240822	091900	9170890	9340	9340	9340	9340	0
641	20240822	091800	9170890	9340	9340	9340	9340	0
642	20240822	091700	9170890	9340	9340	9340	9340	0
643	20240822	091600	9170890	9340	9340	9340	9340	55
644	20240822	091500	8657190	9350	9360	9360	9350	132
645	20240822	091400	7422730	9360	9360	9360	9360	210
646	20240822	091300	5457130	9360	9360	9360	9360	10
647	20240822	091200	5363530	9360	9360	9360	9360	44
648	20240822	091100	4951690	9360	9360	9360	9360	0
649	20240822	091000	4951690	9360	9360	9360	9360	1
650	20240822	090900	4942330	9350	9350	9350	9350	0
651	20240822	090800	4942330	9350	9350	9350	9350	28
652	20240822	090700	4680530	9380	9380	9380	9380	1
653	20240822	090600	4671150	9390	9390	9390	9390	302
654	20240822	090500	1835370	9340	9340	9340	9340	5
655	20240822	090400	1788670	9390	9380	9390	9380	106
656	20240822	090300	794340	9380	9320	9380	9320	7
657	20240822	090200	728740	9390	9390	9390	9390	0
658	20240822	090100	728740	9390	9390	9390	9390	0
659	20240822	090000	728740	9390	9330	9390	9320	78