KissMeData/331380/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	210800	454026625	4060	4060	4060	4060	2102
3	20240822	210700	454026625	4060	4060	4060	4060	0
4	20240822	210600	454026625	4060	4060	4060	4060	0
5	20240822	210500	454026625	4060	4060	4060	4060	0
6	20240822	210400	454026625	4060	4060	4060	4060	0
7	20240822	210300	454026625	4060	4060	4060	4060	0
8	20240822	210200	454026625	4060	4060	4060	4060	0
9	20240822	210100	454026625	4060	4060	4060	4060	0
10	20240822	210000	454026625	4060	4060	4060	4060	0
11	20240822	205900	454026625	4060	4060	4060	4060	0
12	20240822	205800	454026625	4060	4060	4060	4060	0
13	20240822	205700	454026625	4060	4060	4060	4060	0
14	20240822	205600	454026625	4060	4060	4060	4060	0
15	20240822	205500	454026625	4060	4060	4060	4060	0
16	20240822	205400	454026625	4060	4060	4060	4060	0
17	20240822	205300	454026625	4060	4060	4060	4060	0
18	20240822	205200	454026625	4060	4060	4060	4060	0
19	20240822	205100	454026625	4060	4060	4060	4060	0
20	20240822	205000	454026625	4060	4060	4060	4060	0
21	20240822	204900	454026625	4060	4060	4060	4060	0
22	20240822	204800	454026625	4060	4060	4060	4060	0
23	20240822	204700	454026625	4060	4060	4060	4060	0
24	20240822	204600	454026625	4060	4060	4060	4060	0
25	20240822	204500	454026625	4060	4060	4060	4060	0
26	20240822	204400	454026625	4060	4060	4060	4060	0
27	20240822	204300	454026625	4060	4060	4060	4060	0
28	20240822	204200	454026625	4060	4060	4060	4060	0
29	20240822	204100	454026625	4060	4060	4060	4060	0
30	20240822	204000	454026625	4060	4060	4060	4060	0
31	20240822	203900	454026625	4060	4060	4060	4060	0
32	20240822	203800	454026625	4060	4060	4060	4060	2102
33	20240822	203700	454026625	4060	4060	4060	4060	0
34	20240822	203600	454026625	4060	4060	4060	4060	0
35	20240822	203500	454026625	4060	4060	4060	4060	0
36	20240822	203400	454026625	4060	4060	4060	4060	0
37	20240822	203300	454026625	4060	4060	4060	4060	0
38	20240822	203200	454026625	4060	4060	4060	4060	0
39	20240822	203100	454026625	4060	4060	4060	4060	0
40	20240822	203000	454026625	4060	4060	4060	4060	0
41	20240822	202900	454026625	4060	4060	4060	4060	0
42	20240822	202800	454026625	4060	4060	4060	4060	0
43	20240822	202700	454026625	4060	4060	4060	4060	0
44	20240822	202600	454026625	4060	4060	4060	4060	0
45	20240822	202500	454026625	4060	4060	4060	4060	0
46	20240822	202400	454026625	4060	4060	4060	4060	0
47	20240822	202300	454026625	4060	4060	4060	4060	0
48	20240822	202200	454026625	4060	4060	4060	4060	0
49	20240822	202100	454026625	4060	4060	4060	4060	0
50	20240822	202000	454026625	4060	4060	4060	4060	0
51	20240822	201900	454026625	4060	4060	4060	4060	0
52	20240822	201800	454026625	4060	4060	4060	4060	0
53	20240822	201700	454026625	4060	4060	4060	4060	0
54	20240822	201600	454026625	4060	4060	4060	4060	0
55	20240822	201500	454026625	4060	4060	4060	4060	0
56	20240822	201400	454026625	4060	4060	4060	4060	0
57	20240822	201300	454026625	4060	4060	4060	4060	0
58	20240822	201200	454026625	4060	4060	4060	4060	0
59	20240822	201100	454026625	4060	4060	4060	4060	0
60	20240822	201000	454026625	4060	4060	4060	4060	0
61	20240822	200900	454026625	4060	4060	4060	4060	0
62	20240822	200800	454026625	4060	4060	4060	4060	2102
63	20240822	200700	454026625	4060	4060	4060	4060	0
64	20240822	200600	454026625	4060	4060	4060	4060	0
65	20240822	200500	454026625	4060	4060	4060	4060	0
66	20240822	200400	454026625	4060	4060	4060	4060	0
67	20240822	200300	454026625	4060	4060	4060	4060	0
68	20240822	200200	454026625	4060	4060	4060	4060	0
69	20240822	200100	454026625	4060	4060	4060	4060	0
70	20240822	200000	454026625	4060	4060	4060	4060	0
71	20240822	195900	454026625	4060	4060	4060	4060	0
72	20240822	195800	454026625	4060	4060	4060	4060	0
73	20240822	195700	454026625	4060	4060	4060	4060	0
74	20240822	195600	454026625	4060	4060	4060	4060	0
75	20240822	195500	454026625	4060	4060	4060	4060	0
76	20240822	195400	454026625	4060	4060	4060	4060	0
77	20240822	195300	454026625	4060	4060	4060	4060	0
78	20240822	195200	454026625	4060	4060	4060	4060	0
79	20240822	195100	454026625	4060	4060	4060	4060	0
80	20240822	195000	454026625	4060	4060	4060	4060	0
81	20240822	194900	454026625	4060	4060	4060	4060	0
82	20240822	194800	454026625	4060	4060	4060	4060	0
83	20240822	194700	454026625	4060	4060	4060	4060	0
84	20240822	194600	454026625	4060	4060	4060	4060	0
85	20240822	194500	454026625	4060	4060	4060	4060	0
86	20240822	194400	454026625	4060	4060	4060	4060	0
87	20240822	194300	454026625	4060	4060	4060	4060	0
88	20240822	194200	454026625	4060	4060	4060	4060	0
89	20240822	194100	454026625	4060	4060	4060	4060	0
90	20240822	194000	454026625	4060	4060	4060	4060	0
91	20240822	193900	454026625	4060	4060	4060	4060	0
92	20240822	193800	454026625	4060	4060	4060	4060	2102
93	20240822	193700	454026625	4060	4060	4060	4060	0
94	20240822	193600	454026625	4060	4060	4060	4060	0
95	20240822	193500	454026625	4060	4060	4060	4060	0
96	20240822	193400	454026625	4060	4060	4060	4060	0
97	20240822	193300	454026625	4060	4060	4060	4060	0
98	20240822	193200	454026625	4060	4060	4060	4060	0
99	20240822	193100	454026625	4060	4060	4060	4060	0
100	20240822	193000	454026625	4060	4060	4060	4060	0
101	20240822	192900	454026625	4060	4060	4060	4060	0
102	20240822	192800	454026625	4060	4060	4060	4060	0
103	20240822	192700	454026625	4060	4060	4060	4060	0
104	20240822	192600	454026625	4060	4060	4060	4060	0
105	20240822	192500	454026625	4060	4060	4060	4060	0
106	20240822	192400	454026625	4060	4060	4060	4060	0
107	20240822	192300	454026625	4060	4060	4060	4060	0
108	20240822	192200	454026625	4060	4060	4060	4060	0
109	20240822	192100	454026625	4060	4060	4060	4060	0
110	20240822	192000	454026625	4060	4060	4060	4060	0
111	20240822	191900	454026625	4060	4060	4060	4060	0
112	20240822	191800	454026625	4060	4060	4060	4060	0
113	20240822	191700	454026625	4060	4060	4060	4060	0
114	20240822	191600	454026625	4060	4060	4060	4060	0
115	20240822	191500	454026625	4060	4060	4060	4060	0
116	20240822	191400	454026625	4060	4060	4060	4060	0
117	20240822	191300	454026625	4060	4060	4060	4060	0
118	20240822	191200	454026625	4060	4060	4060	4060	0
119	20240822	191100	454026625	4060	4060	4060	4060	0
120	20240822	191000	454026625	4060	4060	4060	4060	0
121	20240822	190900	454026625	4060	4060	4060	4060	0
122	20240822	190800	454026625	4060	4060	4060	4060	2102
123	20240822	190700	454026625	4060	4060	4060	4060	0
124	20240822	190600	454026625	4060	4060	4060	4060	0
125	20240822	190500	454026625	4060	4060	4060	4060	0
126	20240822	190400	454026625	4060	4060	4060	4060	0
127	20240822	190300	454026625	4060	4060	4060	4060	0
128	20240822	190200	454026625	4060	4060	4060	4060	0
129	20240822	190100	454026625	4060	4060	4060	4060	0
130	20240822	190000	454026625	4060	4060	4060	4060	0
131	20240822	185900	454026625	4060	4060	4060	4060	0
132	20240822	185800	454026625	4060	4060	4060	4060	0
133	20240822	185700	454026625	4060	4060	4060	4060	0
134	20240822	185600	454026625	4060	4060	4060	4060	0
135	20240822	185500	454026625	4060	4060	4060	4060	0
136	20240822	185400	454026625	4060	4060	4060	4060	0
137	20240822	185300	454026625	4060	4060	4060	4060	0
138	20240822	185200	454026625	4060	4060	4060	4060	0
139	20240822	185100	454026625	4060	4060	4060	4060	0
140	20240822	185000	454026625	4060	4060	4060	4060	0
141	20240822	184900	454026625	4060	4060	4060	4060	0
142	20240822	184800	454026625	4060	4060	4060	4060	0
143	20240822	184700	454026625	4060	4060	4060	4060	0
144	20240822	184600	454026625	4060	4060	4060	4060	0
145	20240822	184500	454026625	4060	4060	4060	4060	0
146	20240822	184400	454026625	4060	4060	4060	4060	0
147	20240822	184300	454026625	4060	4060	4060	4060	0
148	20240822	184200	454026625	4060	4060	4060	4060	0
149	20240822	184100	454026625	4060	4060	4060	4060	0
150	20240822	184000	454026625	4060	4060	4060	4060	0
151	20240822	183900	454026625	4060	4060	4060	4060	0
152	20240822	183800	454026625	4060	4060	4060	4060	2102
153	20240822	183700	454026625	4060	4060	4060	4060	0
154	20240822	183600	454026625	4060	4060	4060	4060	0
155	20240822	183500	454026625	4060	4060	4060	4060	0
156	20240822	183400	454026625	4060	4060	4060	4060	0
157	20240822	183300	454026625	4060	4060	4060	4060	0
158	20240822	183200	454026625	4060	4060	4060	4060	0
159	20240822	183100	454026625	4060	4060	4060	4060	0
160	20240822	183000	454026625	4060	4060	4060	4060	0
161	20240822	182900	454026625	4060	4060	4060	4060	0
162	20240822	182800	454026625	4060	4060	4060	4060	0
163	20240822	182700	454026625	4060	4060	4060	4060	0
164	20240822	182600	454026625	4060	4060	4060	4060	0
165	20240822	182500	454026625	4060	4060	4060	4060	0
166	20240822	182400	454026625	4060	4060	4060	4060	0
167	20240822	182300	454026625	4060	4060	4060	4060	0
168	20240822	182200	454026625	4060	4060	4060	4060	0
169	20240822	182100	454026625	4060	4060	4060	4060	0
170	20240822	182000	454026625	4060	4060	4060	4060	0
171	20240822	181900	454026625	4060	4060	4060	4060	0
172	20240822	181800	454026625	4060	4060	4060	4060	0
173	20240822	181700	454026625	4060	4060	4060	4060	0
174	20240822	181600	454026625	4060	4060	4060	4060	0
175	20240822	181500	454026625	4060	4060	4060	4060	0
176	20240822	181400	454026625	4060	4060	4060	4060	0
177	20240822	181300	454026625	4060	4060	4060	4060	0
178	20240822	181200	454026625	4060	4060	4060	4060	0
179	20240822	181100	454026625	4060	4060	4060	4060	0
180	20240822	181000	454026625	4060	4060	4060	4060	0
181	20240822	180900	454026625	4060	4060	4060	4060	0
182	20240822	180800	454026625	4060	4060	4060	4060	2102
183	20240822	180700	454026625	4060	4060	4060	4060	0
184	20240822	180600	454026625	4060	4060	4060	4060	0
185	20240822	180500	454026625	4060	4060	4060	4060	0
186	20240822	180400	454026625	4060	4060	4060	4060	0
187	20240822	180300	454026625	4060	4060	4060	4060	0
188	20240822	180200	454026625	4060	4060	4060	4060	0
189	20240822	180100	454026625	4060	4060	4060	4060	0
190	20240822	180000	454026625	4060	4060	4060	4060	0
191	20240822	175900	454026625	4060	4060	4060	4060	0
192	20240822	175800	454026625	4060	4060	4060	4060	0
193	20240822	175700	454026625	4060	4060	4060	4060	0
194	20240822	175600	454026625	4060	4060	4060	4060	0
195	20240822	175500	454026625	4060	4060	4060	4060	0
196	20240822	175400	454026625	4060	4060	4060	4060	0
197	20240822	175300	454026625	4060	4060	4060	4060	0
198	20240822	175200	454026625	4060	4060	4060	4060	0
199	20240822	175100	454026625	4060	4060	4060	4060	0
200	20240822	175000	454026625	4060	4060	4060	4060	0
201	20240822	174900	454026625	4060	4060	4060	4060	0
202	20240822	174800	454026625	4060	4060	4060	4060	0
203	20240822	174700	454026625	4060	4060	4060	4060	0
204	20240822	174600	454026625	4060	4060	4060	4060	0
205	20240822	174500	454026625	4060	4060	4060	4060	0
206	20240822	174400	454026625	4060	4060	4060	4060	0
207	20240822	174300	454026625	4060	4060	4060	4060	0
208	20240822	174200	454026625	4060	4060	4060	4060	0
209	20240822	174100	454026625	4060	4060	4060	4060	0
210	20240822	174000	454026625	4060	4060	4060	4060	0
211	20240822	173900	454026625	4060	4060	4060	4060	0
212	20240822	173800	454026625	4060	4060	4060	4060	2102
213	20240822	173700	454026625	4060	4060	4060	4060	0
214	20240822	173600	454026625	4060	4060	4060	4060	0
215	20240822	173500	454026625	4060	4060	4060	4060	0
216	20240822	173400	454026625	4060	4060	4060	4060	0
217	20240822	173300	454026625	4060	4060	4060	4060	0
218	20240822	173200	454026625	4060	4060	4060	4060	0
219	20240822	173100	454026625	4060	4060	4060	4060	0
220	20240822	173000	454026625	4060	4060	4060	4060	0
221	20240822	172900	454026625	4060	4060	4060	4060	0
222	20240822	172800	454026625	4060	4060	4060	4060	0
223	20240822	172700	454026625	4060	4060	4060	4060	0
224	20240822	172600	454026625	4060	4060	4060	4060	0
225	20240822	172500	454026625	4060	4060	4060	4060	0
226	20240822	172400	454026625	4060	4060	4060	4060	0
227	20240822	172300	454026625	4060	4060	4060	4060	0
228	20240822	172200	454026625	4060	4060	4060	4060	0
229	20240822	172100	454026625	4060	4060	4060	4060	0
230	20240822	172000	454026625	4060	4060	4060	4060	0
231	20240822	171900	454026625	4060	4060	4060	4060	0
232	20240822	171800	454026625	4060	4060	4060	4060	0
233	20240822	171700	454026625	4060	4060	4060	4060	0
234	20240822	171600	454026625	4060	4060	4060	4060	0
235	20240822	171500	454026625	4060	4060	4060	4060	0
236	20240822	171400	454026625	4060	4060	4060	4060	0
237	20240822	171300	454026625	4060	4060	4060	4060	0
238	20240822	171200	454026625	4060	4060	4060	4060	0
239	20240822	171100	454026625	4060	4060	4060	4060	0
240	20240822	171000	454026625	4060	4060	4060	4060	0
241	20240822	170900	454026625	4060	4060	4060	4060	0
242	20240822	170800	454026625	4060	4060	4060	4060	2102
243	20240822	170700	454026625	4060	4060	4060	4060	0
244	20240822	170600	454026625	4060	4060	4060	4060	0
245	20240822	170500	454026625	4060	4060	4060	4060	0
246	20240822	170400	454026625	4060	4060	4060	4060	0
247	20240822	170300	454026625	4060	4060	4060	4060	0
248	20240822	170200	454026625	4060	4060	4060	4060	0
249	20240822	170100	454026625	4060	4060	4060	4060	0
250	20240822	170000	454026625	4060	4060	4060	4060	0
251	20240822	165900	454026625	4060	4060	4060	4060	0
252	20240822	165800	454026625	4060	4060	4060	4060	0
253	20240822	165700	454026625	4060	4060	4060	4060	0
254	20240822	165600	454026625	4060	4060	4060	4060	0
255	20240822	165500	454026625	4060	4060	4060	4060	0
256	20240822	165400	454026625	4060	4060	4060	4060	0
257	20240822	165300	454026625	4060	4060	4060	4060	0
258	20240822	165200	454026625	4060	4060	4060	4060	0
259	20240822	165100	454026625	4060	4060	4060	4060	0
260	20240822	165000	454026625	4060	4060	4060	4060	0
261	20240822	164900	454026625	4060	4060	4060	4060	0
262	20240822	164800	454026625	4060	4060	4060	4060	0
263	20240822	164700	454026625	4060	4060	4060	4060	0
264	20240822	164600	454026625	4060	4060	4060	4060	0
265	20240822	164500	454026625	4060	4060	4060	4060	0
266	20240822	164400	454026625	4060	4060	4060	4060	0
267	20240822	164300	454026625	4060	4060	4060	4060	0
268	20240822	164200	454026625	4060	4060	4060	4060	0
269	20240822	164100	454026625	4060	4060	4060	4060	0
270	20240822	164000	454026625	4060	4060	4060	4060	0
271	20240822	163900	454026625	4060	4060	4060	4060	0
272	20240822	163800	454026625	4060	4060	4060	4060	2102
273	20240822	163700	454026625	4060	4060	4060	4060	0
274	20240822	163600	454026625	4060	4060	4060	4060	0
275	20240822	163500	454026625	4060	4060	4060	4060	0
276	20240822	163400	454026625	4060	4060	4060	4060	0
277	20240822	163300	454026625	4060	4060	4060	4060	0
278	20240822	163200	454026625	4060	4060	4060	4060	0
279	20240822	163100	454026625	4060	4060	4060	4060	0
280	20240822	163000	454026625	4060	4060	4060	4060	0
281	20240822	162900	454026625	4060	4060	4060	4060	0
282	20240822	162800	454026625	4060	4060	4060	4060	0
283	20240822	162700	454026625	4060	4060	4060	4060	0
284	20240822	162600	454026625	4060	4060	4060	4060	0
285	20240822	162500	454026625	4060	4060	4060	4060	0
286	20240822	162400	454026625	4060	4060	4060	4060	0
287	20240822	162300	454026625	4060	4060	4060	4060	0
288	20240822	162200	454026625	4060	4060	4060	4060	0
289	20240822	162100	454026625	4060	4060	4060	4060	0
290	20240822	162000	454026625	4060	4060	4060	4060	0
291	20240822	161900	454026625	4060	4060	4060	4060	0
292	20240822	161800	454026625	4060	4060	4060	4060	0
293	20240822	161700	454026625	4060	4060	4060	4060	0
294	20240822	161600	454026625	4060	4060	4060	4060	0
295	20240822	161500	454026625	4060	4060	4060	4060	0
296	20240822	161400	454026625	4060	4060	4060	4060	0
297	20240822	161300	454026625	4060	4060	4060	4060	0
298	20240822	161200	454026625	4060	4060	4060	4060	0
299	20240822	161100	454026625	4060	4060	4060	4060	0
300	20240822	161000	454026625	4060	4060	4060	4060	0
301	20240822	160900	454026625	4060	4060	4060	4060	0
302	20240822	160800	454026625	4060	4060	4060	4060	2102
303	20240822	160700	454026625	4060	4060	4060	4060	0
304	20240822	160600	454026625	4060	4060	4060	4060	0
305	20240822	160500	454026625	4060	4060	4060	4060	0
306	20240822	160400	454026625	4060	4060	4060	4060	0
307	20240822	160300	454026625	4060	4060	4060	4060	0
308	20240822	160200	454026625	4060	4060	4060	4060	0
309	20240822	160100	454026625	4060	4060	4060	4060	0
310	20240822	160000	454026625	4060	4060	4060	4060	0
311	20240822	155900	454026625	4060	4060	4060	4060	0
312	20240822	155800	454026625	4060	4060	4060	4060	0
313	20240822	155700	454026625	4060	4060	4060	4060	0
314	20240822	155600	454026625	4060	4060	4060	4060	0
315	20240822	155500	454026625	4060	4060	4060	4060	0
316	20240822	155400	454026625	4060	4060	4060	4060	0
317	20240822	155300	454026625	4060	4060	4060	4060	0
318	20240822	155200	454026625	4060	4060	4060	4060	0
319	20240822	155100	454026625	4060	4060	4060	4060	0
320	20240822	155000	454026625	4060	4060	4060	4060	0
321	20240822	154900	454026625	4060	4060	4060	4060	0
322	20240822	154800	454026625	4060	4060	4060	4060	0
323	20240822	154700	454026625	4060	4060	4060	4060	0
324	20240822	154600	454026625	4060	4060	4060	4060	0
325	20240822	154500	454026625	4060	4060	4060	4060	0
326	20240822	154400	454026625	4060	4060	4060	4060	0
327	20240822	154300	454026625	4060	4060	4060	4060	0
328	20240822	154200	454026625	4060	4060	4060	4060	0
329	20240822	154100	454026625	4060	4060	4060	4060	0
330	20240822	154000	454026625	4060	4060	4060	4060	0
331	20240822	153900	454026625	4060	4060	4060	4060	0
332	20240822	153800	454026625	4060	4060	4060	4060	2102
333	20240822	153700	454026625	4060	4060	4060	4060	0
334	20240822	153600	454026625	4060	4060	4060	4060	0
335	20240822	153500	454026625	4060	4060	4060	4060	0
336	20240822	153400	454026625	4060	4060	4060	4060	0
337	20240822	153300	454026625	4060	4060	4060	4060	0
338	20240822	153200	454026625	4060	4060	4060	4060	0
339	20240822	153100	454026625	4060	4060	4060	4060	0
340	20240822	153000	454026625	4060	4060	4060	4060	2102
341	20240822	152900	445492505	4060	4060	4060	4060	0
342	20240822	152800	445492505	4060	4060	4060	4060	0
343	20240822	152700	445492505	4060	4060	4060	4060	0
344	20240822	152600	445492505	4060	4060	4060	4060	0
345	20240822	152500	445492505	4060	4060	4060	4060	0
346	20240822	152400	445492505	4060	4060	4060	4060	0
347	20240822	152300	445492505	4060	4060	4060	4060	0
348	20240822	152200	445492505	4060	4060	4060	4060	0
349	20240822	152100	445492505	4060	4060	4060	4060	0
350	20240822	152000	445492505	4060	4060	4060	4060	0
351	20240822	151900	445492505	4060	4060	4080	4045	1014
352	20240822	151800	441372365	4060	4055	4065	4050	321
353	20240822	151700	440068525	4045	4045	4045	4045	0
354	20240822	151600	440068525	4045	4045	4045	4045	0
355	20240822	151500	440068525	4045	4055	4055	4045	2198
356	20240822	151400	431170685	4055	4055	4055	4055	2
357	20240822	151300	431162575	4055	4055	4055	4055	16
358	20240822	151200	431097695	4055	4065	4065	4055	83
359	20240822	151100	430760630	4060	4060	4060	4060	8
360	20240822	151000	430728150	4055	4060	4060	4055	62
361	20240822	150900	430476465	4050	4050	4060	4050	219
362	20240822	150800	429589015	4045	4045	4050	4045	101
363	20240822	150700	429180220	4050	4050	4050	4050	75
364	20240822	150600	428876470	4045	4045	4045	4045	0
365	20240822	150500	428876470	4045	4050	4065	4045	20
366	20240822	150400	428795490	4050	4045	4050	4035	3507
367	20240822	150300	414623690	4050	4065	4065	4050	3001
368	20240822	150200	402456120	4065	4065	4065	4065	0
369	20240822	150100	402456120	4065	4065	4065	4065	0
370	20240822	150000	402456120	4065	4065	4065	4065	1
371	20240822	145900	402452055	4060	4070	4070	4060	1416
372	20240822	145800	396697820	4070	4070	4070	4070	625
373	20240822	145700	394154070	4070	4070	4070	4070	2466
374	20240822	145600	384117450	4070	4075	4080	4070	1029
375	20240822	145500	379924175	4075	4075	4075	4075	122
376	20240822	145400	379427025	4080	4080	4080	4080	0
377	20240822	145300	379427025	4080	4080	4080	4080	61
378	20240822	145200	379178145	4080	4080	4080	4080	0
379	20240822	145100	379178145	4080	4080	4080	4080	9
380	20240822	145000	379141425	4070	4070	4070	4070	0
381	20240822	144900	379141425	4070	4070	4070	4070	0
382	20240822	144800	379141425	4070	4075	4075	4070	289
383	20240822	144700	377963755	4075	4085	4085	4075	621
384	20240822	144600	375433105	4085	4085	4085	4085	400
385	20240822	144500	373799105	4085	4085	4085	4085	0
386	20240822	144400	373799105	4085	4085	4085	4085	0
387	20240822	144300	373799105	4085	4085	4085	4085	0
388	20240822	144200	373799105	4085	4085	4085	4085	0
389	20240822	144100	373799105	4085	4085	4085	4085	340
390	20240822	144000	372410205	4085	4075	4085	4075	909
391	20240822	143900	368704430	4075	4075	4075	4075	0
392	20240822	143800	368704430	4075	4075	4075	4075	2
393	20240822	143700	368696280	4075	4075	4075	4075	11
394	20240822	143600	368651455	4090	4090	4090	4090	0
395	20240822	143500	368651455	4090	4090	4090	4090	300
396	20240822	143400	367424455	4070	4075	4075	4070	2
397	20240822	143300	367416310	4075	4080	4080	4075	942
398	20240822	143200	363575500	4080	4080	4080	4080	758
399	20240822	143100	360482860	4085	4085	4085	4085	2023
400	20240822	143000	352218905	4090	4095	4095	4090	333
401	20240822	142900	350856335	4095	4095	4095	4095	0
402	20240822	142800	350856335	4095	4095	4095	4095	0
403	20240822	142700	350856335	4095	4095	4095	4095	0
404	20240822	142600	350856335	4095	4100	4100	4095	2048
405	20240822	142500	342459540	4105	4110	4110	4105	1101
406	20240822	142400	337939435	4110	4110	4110	4110	0
407	20240822	142300	337939435	4110	4110	4110	4110	0
408	20240822	142200	337939435	4110	4110	4110	4110	0
409	20240822	142100	337939435	4110	4115	4115	4110	800
410	20240822	142000	334651335	4140	4140	4140	4140	0
411	20240822	141900	334651335	4140	4140	4140	4140	0
412	20240822	141800	334651335	4140	4140	4140	4140	10
413	20240822	141700	334609935	4145	4145	4145	4145	0
414	20240822	141600	334609935	4145	4145	4145	4145	0
415	20240822	141500	334609935	4145	4145	4145	4145	0
416	20240822	141400	334609935	4145	4145	4145	4145	0
417	20240822	141300	334609935	4145	4145	4145	4145	0
418	20240822	141200	334609935	4145	4145	4145	4145	0
419	20240822	141100	334609935	4145	4145	4145	4145	0
420	20240822	141000	334609935	4145	4145	4145	4145	282
421	20240822	140900	333441045	4150	4150	4150	4150	0
422	20240822	140800	333441045	4150	4145	4150	4145	1258
423	20240822	140700	328224270	4140	4140	4140	4140	92
424	20240822	140600	327843390	4140	4140	4140	4140	0
425	20240822	140500	327843390	4140	4140	4140	4140	0
426	20240822	140400	327843390	4140	4140	4140	4140	431
427	20240822	140300	326059050	4135	4135	4135	4135	3
428	20240822	140200	326046645	4125	4125	4125	4125	4
429	20240822	140100	326030145	4125	4120	4125	4120	345
430	20240822	140000	324607025	4120	4125	4125	4120	762
431	20240822	135900	321466775	4130	4140	4140	4130	14
432	20240822	135800	321408920	4145	4145	4145	4145	20
433	20240822	135700	321326020	4150	4150	4150	4150	0
434	20240822	135600	321326020	4150	4145	4150	4145	57
435	20240822	135500	321089585	4140	4145	4145	4140	103
436	20240822	135400	320662775	4145	4145	4145	4145	50
437	20240822	135300	320455525	4135	4135	4135	4135	5
438	20240822	135200	320434850	4135	4135	4135	4135	0
439	20240822	135100	320434850	4135	4135	4135	4135	0
440	20240822	135000	320434850	4135	4135	4135	4135	5
441	20240822	134900	320414175	4175	4175	4175	4175	0
442	20240822	134800	320414175	4175	4175	4175	4175	0
443	20240822	134700	320414175	4175	4150	4175	4150	1555
444	20240822	134600	313952365	4145	4135	4145	4135	1642
445	20240822	134500	307158555	4130	4130	4130	4130	0
446	20240822	134400	307158555	4130	4130	4130	4130	0
447	20240822	134300	307158555	4130	4130	4130	4130	0
448	20240822	134200	307158555	4130	4130	4130	4130	0
449	20240822	134100	307158555	4130	4130	4130	4130	0
450	20240822	134000	307158555	4130	4130	4130	4130	0
451	20240822	133900	307158555	4130	4130	4130	4130	1000
452	20240822	133800	303028555	4110	4110	4110	4110	0
453	20240822	133700	303028555	4110	4110	4110	4110	145
454	20240822	133600	302432605	4110	4110	4110	4110	0
455	20240822	133500	302432605	4110	4110	4110	4110	0
456	20240822	133400	302432605	4110	4110	4110	4110	0
457	20240822	133300	302432605	4110	4110	4110	4110	20
458	20240822	133200	302350405	4115	4135	4140	4115	51
459	20240822	133100	302139425	4150	4150	4150	4150	0
460	20240822	133000	302139425	4150	4150	4150	4150	0
461	20240822	132900	302139425	4150	4150	4150	4150	0
462	20240822	132800	302139425	4150	4150	4150	4150	0
463	20240822	132700	302139425	4150	4150	4150	4150	0
464	20240822	132600	302139425	4150	4150	4150	4150	0
465	20240822	132500	302139425	4150	4150	4150	4150	0
466	20240822	132400	302139425	4150	4150	4150	4150	0
467	20240822	132300	302139425	4150	4150	4150	4150	0
468	20240822	132200	302139425	4150	4150	4150	4150	0
469	20240822	132100	302139425	4150	4150	4150	4150	0
470	20240822	132000	302139425	4150	4145	4150	4145	9
471	20240822	131900	302102115	4135	4135	4140	4135	196
472	20240822	131800	301291175	4120	4120	4120	4120	433
473	20240822	131700	299507215	4110	4110	4110	4110	0
474	20240822	131600	299507215	4110	4110	4110	4110	0
475	20240822	131500	299507215	4110	4110	4110	4110	23
476	20240822	131400	299412685	4110	4110	4110	4110	0
477	20240822	131300	299412685	4110	4110	4110	4110	5
478	20240822	131200	299392135	4115	4115	4115	4115	0
479	20240822	131100	299392135	4115	4115	4115	4115	0
480	20240822	131000	299392135	4115	4115	4115	4115	0
481	20240822	130900	299392135	4115	4115	4115	4115	0
482	20240822	130800	299392135	4115	4115	4115	4115	0
483	20240822	130700	299392135	4115	4115	4115	4115	0
484	20240822	130600	299392135	4115	4115	4115	4115	0
485	20240822	130500	299392135	4115	4110	4115	4110	3357
486	20240822	130400	285579380	4105	4105	4105	4105	0
487	20240822	130300	285579380	4105	4105	4105	4105	0
488	20240822	130200	285579380	4105	4105	4105	4105	0
489	20240822	130100	285579380	4105	4105	4105	4105	0
490	20240822	130000	285579380	4105	4105	4105	4105	0
491	20240822	125900	285579380	4105	4105	4105	4105	0
492	20240822	125800	285579380	4105	4105	4105	4105	0
493	20240822	125700	285579380	4105	4105	4105	4105	1
494	20240822	125600	285575275	4115	4115	4115	4115	0
495	20240822	125500	285575275	4115	4115	4115	4115	2
496	20240822	125400	285567045	4105	4105	4105	4105	56
497	20240822	125300	285337165	4115	4115	4115	4115	0
498	20240822	125200	285337165	4115	4115	4115	4115	0
499	20240822	125100	285337165	4115	4115	4115	4115	2733
500	20240822	125000	274090870	4120	4120	4120	4120	0
501	20240822	124900	274090870	4120	4120	4120	4120	46
502	20240822	124800	273901350	4145	4145	4145	4145	0
503	20240822	124700	273901350	4145	4145	4145	4145	0
504	20240822	124600	273901350	4145	4145	4145	4145	0
505	20240822	124500	273901350	4145	4145	4145	4145	0
506	20240822	124400	273901350	4145	4145	4145	4145	0
507	20240822	124300	273901350	4145	4145	4145	4145	0
508	20240822	124200	273901350	4145	4145	4145	4145	0
509	20240822	124100	273901350	4145	4145	4145	4145	0
510	20240822	124000	273901350	4145	4145	4145	4145	0
511	20240822	123900	273901350	4145	4145	4145	4145	0
512	20240822	123800	273901350	4145	4145	4145	4145	0
513	20240822	123700	273901350	4145	4145	4145	4145	0
514	20240822	123600	273901350	4145	4145	4145	4145	0
515	20240822	123500	273901350	4145	4145	4145	4145	0
516	20240822	123400	273901350	4145	4145	4145	4145	3
517	20240822	123300	273888915	4120	4120	4120	4120	0
518	20240822	123200	273888915	4120	4120	4120	4120	0
519	20240822	123100	273888915	4120	4120	4120	4120	0
520	20240822	123000	273888915	4120	4120	4120	4120	1
521	20240822	122900	273884795	4125	4125	4125	4125	0
522	20240822	122800	273884795	4125	4125	4125	4125	0
523	20240822	122700	273884795	4125	4125	4125	4125	18
524	20240822	122600	273810545	4155	4120	4155	4120	367
525	20240822	122500	272298430	4115	4115	4115	4115	44
526	20240822	122400	272117370	4120	4120	4120	4120	0
527	20240822	122300	272117370	4120	4120	4120	4120	0
528	20240822	122200	272117370	4120	4120	4120	4120	3
529	20240822	122100	272105010	4115	4115	4115	4115	0
530	20240822	122000	272105010	4115	4120	4120	4115	79
531	20240822	121900	271779815	4120	4120	4120	4120	2
532	20240822	121800	271771575	4120	4120	4120	4120	0
533	20240822	121700	271771575	4120	4120	4120	4120	0
534	20240822	121600	271771575	4120	4120	4120	4120	0
535	20240822	121500	271771575	4120	4120	4120	4120	0
536	20240822	121400	271771575	4120	4120	4120	4120	0
537	20240822	121300	271771575	4120	4120	4120	4120	3
538	20240822	121200	271759215	4115	4115	4115	4115	0
539	20240822	121100	271759215	4115	4115	4115	4115	993
540	20240822	121000	267673020	4115	4115	4115	4115	0
541	20240822	120900	267673020	4115	4115	4115	4115	0
542	20240822	120800	267673020	4115	4115	4115	4115	5
543	20240822	120700	267652445	4115	4115	4115	4115	0
544	20240822	120600	267652445	4115	4115	4115	4115	0
545	20240822	120500	267652445	4115	4115	4115	4115	100
546	20240822	120400	267240945	4115	4115	4115	4115	200
547	20240822	120300	266417945	4110	4110	4110	4110	12
548	20240822	120200	266368625	4115	4115	4115	4115	0
549	20240822	120100	266368625	4115	4115	4115	4115	0
550	20240822	120000	266368625	4115	4115	4115	4115	0
551	20240822	115900	266368625	4115	4115	4115	4115	0
552	20240822	115800	266368625	4115	4115	4115	4115	0
553	20240822	115700	266368625	4115	4115	4115	4115	0
554	20240822	115600	266368625	4115	4115	4115	4115	0
555	20240822	115500	266368625	4115	4115	4115	4115	0
556	20240822	115400	266368625	4115	4115	4115	4115	0
557	20240822	115300	266368625	4115	4115	4115	4115	7
558	20240822	115200	266339820	4115	4115	4115	4115	0
559	20240822	115100	266339820	4115	4115	4115	4115	0
560	20240822	115000	266339820	4115	4115	4115	4115	0
561	20240822	114900	266339820	4115	4115	4115	4115	0
562	20240822	114800	266339820	4115	4115	4115	4115	0
563	20240822	114700	266339820	4115	4115	4115	4115	0
564	20240822	114600	266339820	4115	4115	4115	4115	0
565	20240822	114500	266339820	4115	4115	4115	4115	0
566	20240822	114400	266339820	4115	4115	4115	4115	0
567	20240822	114300	266339820	4115	4115	4115	4115	2
568	20240822	114200	266331590	4100	4100	4100	4100	0
569	20240822	114100	266331590	4100	4100	4100	4100	0
570	20240822	114000	266331590	4100	4100	4100	4100	1000
571	20240822	113900	262231590	4100	4095	4100	4095	781
572	20240822	113800	259029640	4080	4080	4080	4080	0
573	20240822	113700	259029640	4080	4080	4080	4080	0
574	20240822	113600	259029640	4080	4080	4080	4080	0
575	20240822	113500	259029640	4080	4080	4080	4080	93
576	20240822	113400	258650200	4095	4085	4095	4085	2
577	20240822	113300	258642020	4085	4085	4090	4085	3
578	20240822	113200	258629760	4085	4085	4085	4085	315
579	20240822	113100	257342985	4100	4100	4100	4100	1
580	20240822	113000	257338885	4100	4100	4100	4100	1
581	20240822	112900	257334785	4090	4095	4095	4090	271
582	20240822	112800	256226080	4100	4100	4100	4100	0
583	20240822	112700	256226080	4100	4100	4100	4100	0
584	20240822	112600	256226080	4100	4100	4100	4100	1
585	20240822	112500	256221980	4095	4095	4095	4095	0
586	20240822	112400	256221980	4095	4095	4095	4095	1
587	20240822	112300	256217885	4090	4090	4090	4090	0
588	20240822	112200	256217885	4090	4090	4090	4090	0
589	20240822	112100	256217885	4090	4090	4090	4090	406
590	20240822	112000	254557345	4095	4095	4095	4095	1082
591	20240822	111900	250126555	4095	4095	4095	4095	18
592	20240822	111800	250052845	4095	4095	4095	4095	0
593	20240822	111700	250052845	4095	4095	4095	4095	0
594	20240822	111600	250052845	4095	4100	4100	4095	1008
595	20240822	111500	245923115	4120	4120	4120	4120	0
596	20240822	111400	245923115	4120	4120	4120	4120	0
597	20240822	111300	245923115	4120	4120	4120	4120	0
598	20240822	111200	245923115	4120	4120	4120	4120	0
599	20240822	111100	245923115	4120	4120	4120	4120	0
600	20240822	111000	245923115	4120	4120	4120	4120	0
601	20240822	110900	245923115	4120	4120	4120	4120	1
602	20240822	110800	245918995	4120	4120	4120	4120	0
603	20240822	110700	245918995	4120	4120	4120	4120	502
604	20240822	110600	243850755	4100	4120	4120	4100	47
605	20240822	110500	243657755	4125	4125	4125	4125	0
606	20240822	110400	243657755	4125	4125	4125	4125	0
607	20240822	110300	243657755	4125	4125	4125	4125	2
608	20240822	110200	243649505	4130	4130	4130	4130	0
609	20240822	110100	243649505	4130	4130	4130	4130	0
610	20240822	110000	243649505	4130	4130	4130	4130	17
611	20240822	105900	243579295	4130	4130	4130	4130	0
612	20240822	105800	243579295	4130	4130	4130	4130	0
613	20240822	105700	243579295	4130	4130	4130	4130	0
614	20240822	105600	243579295	4130	4120	4130	4120	6
615	20240822	105500	243554560	4100	4105	4105	4100	134
616	20240822	105400	243004965	4100	4100	4100	4100	0
617	20240822	105300	243004965	4100	4100	4100	4100	0
618	20240822	105200	243004965	4100	4100	4100	4100	0
619	20240822	105100	243004965	4100	4100	4100	4100	0
620	20240822	105000	243004965	4100	4100	4100	4100	75
621	20240822	104900	242697465	4125	4110	4125	4110	347
622	20240822	104800	241271265	4105	4110	4110	4105	555
623	20240822	104700	238992215	4110	4110	4110	4110	0
624	20240822	104600	238992215	4110	4110	4110	4110	360
625	20240822	104500	237512615	4110	4125	4125	4110	2
626	20240822	104400	237504380	4125	4125	4125	4125	0
627	20240822	104300	237504380	4125	4125	4125	4125	0
628	20240822	104200	237504380	4125	4125	4125	4125	0
629	20240822	104100	237504380	4125	4120	4125	4120	20
630	20240822	104000	237421895	4110	4110	4110	4110	134
631	20240822	103900	236871155	4130	4130	4130	4130	0
632	20240822	103800	236871155	4130	4130	4130	4130	0
633	20240822	103700	236871155	4130	4130	4130	4130	0
634	20240822	103600	236871155	4130	4130	4130	4130	0
635	20240822	103500	236871155	4130	4130	4130	4130	0
636	20240822	103400	236871155	4130	4130	4130	4130	0
637	20240822	103300	236871155	4130	4130	4130	4130	0
638	20240822	103200	236871155	4130	4130	4130	4125	23
639	20240822	103100	236776170	4130	4130	4130	4130	0
640	20240822	103000	236776170	4130	4125	4130	4125	10
641	20240822	102900	236734905	4125	4125	4125	4125	0
642	20240822	102800	236734905	4125	4125	4125	4125	0
643	20240822	102700	236734905	4125	4125	4125	4125	1
644	20240822	102600	236730780	4125	4125	4125	4125	0
645	20240822	102500	236730780	4125	4125	4125	4125	9
646	20240822	102400	236693655	4130	4125	4130	4125	6
647	20240822	102300	236668880	4105	4135	4135	4105	395
648	20240822	102200	235047375	4105	4105	4105	4105	24
649	20240822	102100	234948855	4135	4135	4135	4135	100
650	20240822	102000	234535355	4140	4135	4140	4135	2
651	20240822	101900	234527080	4140	4135	4140	4135	5
652	20240822	101800	234506400	4140	4140	4140	4140	0
653	20240822	101700	234506400	4140	4140	4140	4140	18
654	20240822	101600	234431880	4140	4140	4140	4140	0
655	20240822	101500	234431880	4140	4140	4140	4140	0
656	20240822	101400	234431880	4140	4140	4140	4140	0
657	20240822	101300	234431880	4140	4110	4140	4110	6
658	20240822	101200	234407110	4095	4095	4095	4095	0
659	20240822	101100	234407110	4095	4095	4095	4095	0
660	20240822	101000	234407110	4095	4095	4095	4095	0
661	20240822	100900	234407110	4095	4095	4095	4095	0
662	20240822	100800	234407110	4095	4095	4095	4095	0
663	20240822	100700	234407110	4095	4095	4095	4095	142
664	20240822	100600	233825620	4110	4110	4110	4110	1
665	20240822	100500	233821510	4095	4110	4110	4095	536
666	20240822	100400	231623515	4125	4125	4125	4125	727
667	20240822	100300	228624640	4150	4150	4150	4150	4
668	20240822	100200	228608040	4120	4120	4150	4120	150
669	20240822	100100	227989980	4150	4140	4150	4140	7
670	20240822	100000	227960985	4150	4150	4150	4150	7
671	20240822	095900	227931935	4150	4150	4150	4150	0
672	20240822	095800	227931935	4150	4150	4150	4150	0
673	20240822	095700	227931935	4150	4140	4150	4140	10
674	20240822	095600	227890510	4130	4130	4130	4130	50
675	20240822	095500	227684010	4130	4130	4130	4130	60
676	20240822	095400	227436210	4150	4145	4150	4145	78
677	20240822	095300	227112580	4155	4155	4155	4155	0
678	20240822	095200	227112580	4155	4155	4155	4155	0
679	20240822	095100	227112580	4155	4155	4155	4155	0
680	20240822	095000	227112580	4155	4125	4155	4125	13
681	20240822	094900	227058925	4160	4130	4160	4130	100
682	20240822	094800	226645895	4130	4125	4130	4125	244
683	20240822	094700	225638180	4130	4120	4130	4105	73
684	20240822	094600	225337950	4130	4130	4130	4130	30
685	20240822	094500	225214050	4130	4115	4130	4115	2386
686	20240822	094400	215395640	4115	4115	4115	4115	116
687	20240822	094300	214918300	4115	4115	4115	4115	1
688	20240822	094200	214914185	4105	4090	4105	4090	421
689	20240822	094100	213189895	4105	4105	4105	4105	1
690	20240822	094000	213185790	4120	4100	4120	4090	1227
691	20240822	093900	208154565	4105	4110	4110	4105	447
692	20240822	093800	206319580	4110	4110	4110	4110	10
693	20240822	093700	206278480	4130	4105	4130	4105	22
694	20240822	093600	206188095	4125	4105	4125	4105	872
695	20240822	093500	202598890	4130	4130	4130	4130	300
696	20240822	093400	201359890	4135	4135	4135	4135	0
697	20240822	093300	201359890	4135	4130	4150	4110	1697
698	20240822	093200	194369400	4160	4160	4160	4160	0
699	20240822	093100	194369400	4160	4160	4160	4160	0
700	20240822	093000	194369400	4160	4150	4160	4150	2
701	20240822	092900	194361090	4150	4140	4150	4140	1350
702	20240822	092800	188765150	4140	4140	4140	4140	0
703	20240822	092700	188765150	4140	4140	4140	4140	1
704	20240822	092600	188761010	4120	4120	4145	4120	193
705	20240822	092500	187965825	4125	4130	4130	4125	117
706	20240822	092400	187482870	4130	4130	4130	4130	20
707	20240822	092300	187400270	4135	4135	4135	4135	102
708	20240822	092200	186978500	4140	4140	4140	4140	72
709	20240822	092100	186680420	4150	4140	4150	4140	37
710	20240822	092000	186527200	4140	4140	4140	4140	101
711	20240822	091900	186109060	4130	4130	4135	4130	29
712	20240822	091800	185989200	4145	4145	4145	4145	1
713	20240822	091700	185985055	4135	4135	4135	4135	997
714	20240822	091600	181862460	4150	4140	4150	4140	260
715	20240822	091500	180785995	4155	4155	4155	4155	0
716	20240822	091400	180785995	4155	4155	4155	4155	100
717	20240822	091300	180370495	4155	4155	4155	4155	100
718	20240822	091200	179954995	4160	4160	4160	4160	0
719	20240822	091100	179954995	4160	4135	4160	4135	1813
720	20240822	091000	172423985	4145	4145	4145	4145	34
721	20240822	090900	172283055	4145	4145	4145	4145	21
722	20240822	090800	172196010	4155	4155	4155	4155	393
723	20240822	090700	170563095	4155	4165	4165	4155	1343
724	20240822	090600	164977740	4190	4200	4200	4190	566
725	20240822	090500	162606100	4195	4190	4195	4190	949
726	20240822	090400	158629035	4160	4190	4190	4160	66
727	20240822	090300	158354355	4155	4195	4195	4155	141
728	20240822	090200	157768420	4155	4180	4200	4155	559
729	20240822	090100	155435095	4180	4210	4250	4180	996
730	20240822	090000	151251715	4145	4380	4380	4080	34678