KissMeData/092040/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195800	724047870	5050	5050	5050	5050	1747
3	20240822	195700	724047870	5050	5050	5050	5050	0
4	20240822	195600	724047870	5050	5050	5050	5050	0
5	20240822	195500	724047870	5050	5050	5050	5050	0
6	20240822	195400	724047870	5050	5050	5050	5050	0
7	20240822	195300	724047870	5050	5050	5050	5050	0
8	20240822	195200	724047870	5050	5050	5050	5050	0
9	20240822	195100	724047870	5050	5050	5050	5050	0
10	20240822	195000	724047870	5050	5050	5050	5050	0
11	20240822	194900	724047870	5050	5050	5050	5050	0
12	20240822	194800	724047870	5050	5050	5050	5050	0
13	20240822	194700	724047870	5050	5050	5050	5050	0
14	20240822	194600	724047870	5050	5050	5050	5050	0
15	20240822	194500	724047870	5050	5050	5050	5050	0
16	20240822	194400	724047870	5050	5050	5050	5050	0
17	20240822	194300	724047870	5050	5050	5050	5050	0
18	20240822	194200	724047870	5050	5050	5050	5050	0
19	20240822	194100	724047870	5050	5050	5050	5050	0
20	20240822	194000	724047870	5050	5050	5050	5050	0
21	20240822	193900	724047870	5050	5050	5050	5050	0
22	20240822	193800	724047870	5050	5050	5050	5050	0
23	20240822	193700	724047870	5050	5050	5050	5050	0
24	20240822	193600	724047870	5050	5050	5050	5050	0
25	20240822	193500	724047870	5050	5050	5050	5050	0
26	20240822	193400	724047870	5050	5050	5050	5050	0
27	20240822	193300	724047870	5050	5050	5050	5050	0
28	20240822	193200	724047870	5050	5050	5050	5050	0
29	20240822	193100	724047870	5050	5050	5050	5050	0
30	20240822	193000	724047870	5050	5050	5050	5050	0
31	20240822	192900	724047870	5050	5050	5050	5050	0
32	20240822	192800	724047870	5050	5050	5050	5050	1747
33	20240822	192700	724047870	5050	5050	5050	5050	0
34	20240822	192600	724047870	5050	5050	5050	5050	0
35	20240822	192500	724047870	5050	5050	5050	5050	0
36	20240822	192400	724047870	5050	5050	5050	5050	0
37	20240822	192300	724047870	5050	5050	5050	5050	0
38	20240822	192200	724047870	5050	5050	5050	5050	0
39	20240822	192100	724047870	5050	5050	5050	5050	0
40	20240822	192000	724047870	5050	5050	5050	5050	0
41	20240822	191900	724047870	5050	5050	5050	5050	0
42	20240822	191800	724047870	5050	5050	5050	5050	0
43	20240822	191700	724047870	5050	5050	5050	5050	0
44	20240822	191600	724047870	5050	5050	5050	5050	0
45	20240822	191500	724047870	5050	5050	5050	5050	0
46	20240822	191400	724047870	5050	5050	5050	5050	0
47	20240822	191300	724047870	5050	5050	5050	5050	0
48	20240822	191200	724047870	5050	5050	5050	5050	0
49	20240822	191100	724047870	5050	5050	5050	5050	0
50	20240822	191000	724047870	5050	5050	5050	5050	0
51	20240822	190900	724047870	5050	5050	5050	5050	0
52	20240822	190800	724047870	5050	5050	5050	5050	0
53	20240822	190700	724047870	5050	5050	5050	5050	0
54	20240822	190600	724047870	5050	5050	5050	5050	0
55	20240822	190500	724047870	5050	5050	5050	5050	0
56	20240822	190400	724047870	5050	5050	5050	5050	0
57	20240822	190300	724047870	5050	5050	5050	5050	0
58	20240822	190200	724047870	5050	5050	5050	5050	0
59	20240822	190100	724047870	5050	5050	5050	5050	0
60	20240822	190000	724047870	5050	5050	5050	5050	0
61	20240822	185900	724047870	5050	5050	5050	5050	0
62	20240822	185800	724047870	5050	5050	5050	5050	1747
63	20240822	185700	724047870	5050	5050	5050	5050	0
64	20240822	185600	724047870	5050	5050	5050	5050	0
65	20240822	185500	724047870	5050	5050	5050	5050	0
66	20240822	185400	724047870	5050	5050	5050	5050	0
67	20240822	185300	724047870	5050	5050	5050	5050	0
68	20240822	185200	724047870	5050	5050	5050	5050	0
69	20240822	185100	724047870	5050	5050	5050	5050	0
70	20240822	185000	724047870	5050	5050	5050	5050	0
71	20240822	184900	724047870	5050	5050	5050	5050	0
72	20240822	184800	724047870	5050	5050	5050	5050	0
73	20240822	184700	724047870	5050	5050	5050	5050	0
74	20240822	184600	724047870	5050	5050	5050	5050	0
75	20240822	184500	724047870	5050	5050	5050	5050	0
76	20240822	184400	724047870	5050	5050	5050	5050	0
77	20240822	184300	724047870	5050	5050	5050	5050	0
78	20240822	184200	724047870	5050	5050	5050	5050	0
79	20240822	184100	724047870	5050	5050	5050	5050	0
80	20240822	184000	724047870	5050	5050	5050	5050	0
81	20240822	183900	724047870	5050	5050	5050	5050	0
82	20240822	183800	724047870	5050	5050	5050	5050	0
83	20240822	183700	724047870	5050	5050	5050	5050	0
84	20240822	183600	724047870	5050	5050	5050	5050	0
85	20240822	183500	724047870	5050	5050	5050	5050	0
86	20240822	183400	724047870	5050	5050	5050	5050	0
87	20240822	183300	724047870	5050	5050	5050	5050	0
88	20240822	183200	724047870	5050	5050	5050	5050	0
89	20240822	183100	724047870	5050	5050	5050	5050	0
90	20240822	183000	724047870	5050	5050	5050	5050	0
91	20240822	182900	724047870	5050	5050	5050	5050	0
92	20240822	182800	724047870	5050	5050	5050	5050	1747
93	20240822	182700	724047870	5050	5050	5050	5050	0
94	20240822	182600	724047870	5050	5050	5050	5050	0
95	20240822	182500	724047870	5050	5050	5050	5050	0
96	20240822	182400	724047870	5050	5050	5050	5050	0
97	20240822	182300	724047870	5050	5050	5050	5050	0
98	20240822	182200	724047870	5050	5050	5050	5050	0
99	20240822	182100	724047870	5050	5050	5050	5050	0
100	20240822	182000	724047870	5050	5050	5050	5050	0
101	20240822	181900	724047870	5050	5050	5050	5050	0
102	20240822	181800	724047870	5050	5050	5050	5050	0
103	20240822	181700	724047870	5050	5050	5050	5050	0
104	20240822	181600	724047870	5050	5050	5050	5050	0
105	20240822	181500	724047870	5050	5050	5050	5050	0
106	20240822	181400	724047870	5050	5050	5050	5050	0
107	20240822	181300	724047870	5050	5050	5050	5050	0
108	20240822	181200	724047870	5050	5050	5050	5050	0
109	20240822	181100	724047870	5050	5050	5050	5050	0
110	20240822	181000	724047870	5050	5050	5050	5050	0
111	20240822	180900	724047870	5050	5050	5050	5050	0
112	20240822	180800	724047870	5050	5050	5050	5050	0
113	20240822	180700	724047870	5050	5050	5050	5050	0
114	20240822	180600	724047870	5050	5050	5050	5050	0
115	20240822	180500	724047870	5050	5050	5050	5050	0
116	20240822	180400	724047870	5050	5050	5050	5050	0
117	20240822	180300	724047870	5050	5050	5050	5050	0
118	20240822	180200	724047870	5050	5050	5050	5050	0
119	20240822	180100	724047870	5050	5050	5050	5050	0
120	20240822	180000	724047870	5050	5050	5050	5050	0
121	20240822	175900	724047870	5050	5050	5050	5050	0
122	20240822	175800	724047870	5050	5050	5050	5050	1747
123	20240822	175700	724047870	5050	5050	5050	5050	0
124	20240822	175600	724047870	5050	5050	5050	5050	0
125	20240822	175500	724047870	5050	5050	5050	5050	0
126	20240822	175400	724047870	5050	5050	5050	5050	0
127	20240822	175300	724047870	5050	5050	5050	5050	0
128	20240822	175200	724047870	5050	5050	5050	5050	0
129	20240822	175100	724047870	5050	5050	5050	5050	0
130	20240822	175000	724047870	5050	5050	5050	5050	0
131	20240822	174900	724047870	5050	5050	5050	5050	0
132	20240822	174800	724047870	5050	5050	5050	5050	0
133	20240822	174700	724047870	5050	5050	5050	5050	0
134	20240822	174600	724047870	5050	5050	5050	5050	0
135	20240822	174500	724047870	5050	5050	5050	5050	0
136	20240822	174400	724047870	5050	5050	5050	5050	0
137	20240822	174300	724047870	5050	5050	5050	5050	0
138	20240822	174200	724047870	5050	5050	5050	5050	0
139	20240822	174100	724047870	5050	5050	5050	5050	0
140	20240822	174000	724047870	5050	5050	5050	5050	0
141	20240822	173900	724047870	5050	5050	5050	5050	0
142	20240822	173800	724047870	5050	5050	5050	5050	0
143	20240822	173700	724047870	5050	5050	5050	5050	0
144	20240822	173600	724047870	5050	5050	5050	5050	0
145	20240822	173500	724047870	5050	5050	5050	5050	0
146	20240822	173400	724047870	5050	5050	5050	5050	0
147	20240822	173300	724047870	5050	5050	5050	5050	0
148	20240822	173200	724047870	5050	5050	5050	5050	0
149	20240822	173100	724047870	5050	5050	5050	5050	0
150	20240822	173000	724047870	5050	5050	5050	5050	0
151	20240822	172900	724047870	5050	5050	5050	5050	0
152	20240822	172800	724047870	5050	5050	5050	5050	1747
153	20240822	172700	724047870	5050	5050	5050	5050	0
154	20240822	172600	724047870	5050	5050	5050	5050	0
155	20240822	172500	724047870	5050	5050	5050	5050	0
156	20240822	172400	724047870	5050	5050	5050	5050	0
157	20240822	172300	724047870	5050	5050	5050	5050	0
158	20240822	172200	724047870	5050	5050	5050	5050	0
159	20240822	172100	724047870	5050	5050	5050	5050	0
160	20240822	172000	724047870	5050	5050	5050	5050	0
161	20240822	171900	724047870	5050	5050	5050	5050	0
162	20240822	171800	724047870	5050	5050	5050	5050	0
163	20240822	171700	724047870	5050	5050	5050	5050	0
164	20240822	171600	724047870	5050	5050	5050	5050	0
165	20240822	171500	724047870	5050	5050	5050	5050	0
166	20240822	171400	724047870	5050	5050	5050	5050	0
167	20240822	171300	724047870	5050	5050	5050	5050	0
168	20240822	171200	724047870	5050	5050	5050	5050	0
169	20240822	171100	724047870	5050	5050	5050	5050	0
170	20240822	171000	724047870	5050	5050	5050	5050	0
171	20240822	170900	724047870	5050	5050	5050	5050	0
172	20240822	170800	724047870	5050	5050	5050	5050	0
173	20240822	170700	724047870	5050	5050	5050	5050	0
174	20240822	170600	724047870	5050	5050	5050	5050	0
175	20240822	170500	724047870	5050	5050	5050	5050	0
176	20240822	170400	724047870	5050	5050	5050	5050	0
177	20240822	170300	724047870	5050	5050	5050	5050	0
178	20240822	170200	724047870	5050	5050	5050	5050	0
179	20240822	170100	724047870	5050	5050	5050	5050	0
180	20240822	170000	724047870	5050	5050	5050	5050	0
181	20240822	165900	724047870	5050	5050	5050	5050	0
182	20240822	165800	724047870	5050	5050	5050	5050	1747
183	20240822	165700	724047870	5050	5050	5050	5050	0
184	20240822	165600	724047870	5050	5050	5050	5050	0
185	20240822	165500	724047870	5050	5050	5050	5050	0
186	20240822	165400	724047870	5050	5050	5050	5050	0
187	20240822	165300	724047870	5050	5050	5050	5050	0
188	20240822	165200	724047870	5050	5050	5050	5050	0
189	20240822	165100	724047870	5050	5050	5050	5050	0
190	20240822	165000	724047870	5050	5050	5050	5050	0
191	20240822	164900	724047870	5050	5050	5050	5050	0
192	20240822	164800	724047870	5050	5050	5050	5050	0
193	20240822	164700	724047870	5050	5050	5050	5050	0
194	20240822	164600	724047870	5050	5050	5050	5050	0
195	20240822	164500	724047870	5050	5050	5050	5050	0
196	20240822	164400	724047870	5050	5050	5050	5050	0
197	20240822	164300	724047870	5050	5050	5050	5050	0
198	20240822	164200	724047870	5050	5050	5050	5050	0
199	20240822	164100	724047870	5050	5050	5050	5050	0
200	20240822	164000	724047870	5050	5050	5050	5050	0
201	20240822	163900	724047870	5050	5050	5050	5050	0
202	20240822	163800	724047870	5050	5050	5050	5050	0
203	20240822	163700	724047870	5050	5050	5050	5050	0
204	20240822	163600	724047870	5050	5050	5050	5050	0
205	20240822	163500	724047870	5050	5050	5050	5050	0
206	20240822	163400	724047870	5050	5050	5050	5050	0
207	20240822	163300	724047870	5050	5050	5050	5050	0
208	20240822	163200	724047870	5050	5050	5050	5050	0
209	20240822	163100	724047870	5050	5050	5050	5050	0
210	20240822	163000	724047870	5050	5050	5050	5050	0
211	20240822	162900	724047870	5050	5050	5050	5050	0
212	20240822	162800	724047870	5050	5050	5050	5050	1747
213	20240822	162700	724047870	5050	5050	5050	5050	0
214	20240822	162600	724047870	5050	5050	5050	5050	0
215	20240822	162500	724047870	5050	5050	5050	5050	0
216	20240822	162400	724047870	5050	5050	5050	5050	0
217	20240822	162300	724047870	5050	5050	5050	5050	0
218	20240822	162200	724047870	5050	5050	5050	5050	0
219	20240822	162100	724047870	5050	5050	5050	5050	0
220	20240822	162000	724047870	5050	5050	5050	5050	0
221	20240822	161900	724047870	5050	5050	5050	5050	0
222	20240822	161800	724047870	5050	5050	5050	5050	0
223	20240822	161700	724047870	5050	5050	5050	5050	0
224	20240822	161600	724047870	5050	5050	5050	5050	0
225	20240822	161500	724047870	5050	5050	5050	5050	0
226	20240822	161400	724047870	5050	5050	5050	5050	0
227	20240822	161300	724047870	5050	5050	5050	5050	0
228	20240822	161200	724047870	5050	5050	5050	5050	0
229	20240822	161100	724047870	5050	5050	5050	5050	0
230	20240822	161000	724047870	5050	5050	5050	5050	0
231	20240822	160900	724047870	5050	5050	5050	5050	0
232	20240822	160800	724047870	5050	5050	5050	5050	0
233	20240822	160700	724047870	5050	5050	5050	5050	0
234	20240822	160600	724047870	5050	5050	5050	5050	0
235	20240822	160500	724047870	5050	5050	5050	5050	0
236	20240822	160400	724047870	5050	5050	5050	5050	0
237	20240822	160300	724047870	5050	5050	5050	5050	0
238	20240822	160200	724047870	5050	5050	5050	5050	0
239	20240822	160100	724047870	5050	5050	5050	5050	0
240	20240822	160000	724047870	5050	5050	5050	5050	0
241	20240822	155900	724047870	5050	5050	5050	5050	0
242	20240822	155800	724047870	5050	5050	5050	5050	1747
243	20240822	155700	724047870	5050	5050	5050	5050	0
244	20240822	155600	724047870	5050	5050	5050	5050	0
245	20240822	155500	724047870	5050	5050	5050	5050	0
246	20240822	155400	724047870	5050	5050	5050	5050	0
247	20240822	155300	724047870	5050	5050	5050	5050	0
248	20240822	155200	724047870	5050	5050	5050	5050	0
249	20240822	155100	724047870	5050	5050	5050	5050	0
250	20240822	155000	724047870	5050	5050	5050	5050	0
251	20240822	154900	724047870	5050	5050	5050	5050	0
252	20240822	154800	724047870	5050	5050	5050	5050	0
253	20240822	154700	724047870	5050	5050	5050	5050	0
254	20240822	154600	724047870	5050	5050	5050	5050	0
255	20240822	154500	724047870	5050	5050	5050	5050	0
256	20240822	154400	724047870	5050	5050	5050	5050	0
257	20240822	154300	724047870	5050	5050	5050	5050	0
258	20240822	154200	724047870	5050	5050	5050	5050	0
259	20240822	154100	724047870	5050	5050	5050	5050	0
260	20240822	154000	724047870	5050	5050	5050	5050	0
261	20240822	153900	724047870	5050	5050	5050	5050	0
262	20240822	153800	724047870	5050	5050	5050	5050	0
263	20240822	153700	724047870	5050	5050	5050	5050	0
264	20240822	153600	724047870	5050	5050	5050	5050	0
265	20240822	153500	724047870	5050	5050	5050	5050	0
266	20240822	153400	724047870	5050	5050	5050	5050	0
267	20240822	153300	724047870	5050	5050	5050	5050	0
268	20240822	153200	724047870	5050	5050	5050	5050	0
269	20240822	153100	724047870	5050	5050	5050	5050	0
270	20240822	153000	724047870	5050	5050	5050	5050	1747
271	20240822	152900	715225520	5080	5080	5080	5080	0
272	20240822	152800	715225520	5080	5080	5080	5080	0
273	20240822	152700	715225520	5080	5080	5080	5080	0
274	20240822	152600	715225520	5080	5080	5080	5080	0
275	20240822	152500	715225520	5080	5080	5080	5080	0
276	20240822	152400	715225520	5080	5080	5080	5080	0
277	20240822	152300	715225520	5080	5080	5080	5080	0
278	20240822	152200	715225520	5080	5080	5080	5080	0
279	20240822	152100	715225520	5080	5080	5080	5080	0
280	20240822	152000	715225520	5080	5080	5080	5080	0
281	20240822	151900	715225520	5080	5070	5080	5070	156
282	20240822	151800	714434040	5070	5080	5080	5070	42
283	20240822	151700	714220990	5080	5070	5080	5070	178
284	20240822	151600	713318110	5080	5080	5080	5070	634
285	20240822	151500	710102440	5080	5080	5080	5070	76
286	20240822	151400	709716660	5080	5080	5080	5080	131
287	20240822	151300	709051180	5080	5080	5080	5070	661
288	20240822	151200	705694390	5080	5080	5080	5080	610
289	20240822	151100	702595590	5080	5070	5080	5070	134
290	20240822	151000	701916150	5070	5050	5070	5050	1567
291	20240822	150900	694001460	5070	5060	5070	5060	111
292	20240822	150800	693438790	5060	5050	5060	5040	430
293	20240822	150700	691263390	5060	5060	5070	5040	1862
294	20240822	150600	681855630	5060	5060	5060	5060	0
295	20240822	150500	681855630	5060	5060	5070	5040	1006
296	20240822	150400	676784410	5070	5060	5070	5060	122
297	20240822	150300	676166850	5070	5070	5070	5070	1
298	20240822	150200	676161780	5060	5060	5070	5060	403
299	20240822	150100	674122590	5040	5060	5080	5040	8402
300	20240822	150000	631508760	5030	5050	5050	5030	8028
301	20240822	145900	591014870	5070	5070	5070	5070	0
302	20240822	145800	591014870	5070	5070	5070	5070	0
303	20240822	145700	591014870	5070	5070	5070	5070	0
304	20240822	145600	591014870	5070	5070	5070	5070	80
305	20240822	145500	590609270	5070	5050	5070	5050	7289
306	20240822	145400	553727040	5050	5050	5050	5050	204
307	20240822	145300	552696840	5050	5050	5050	5050	60
308	20240822	145200	552393840	5060	5060	5060	5060	0
309	20240822	145100	552393840	5060	5050	5060	5040	132
310	20240822	145000	551728450	5050	5050	5050	5050	40
311	20240822	144900	551526450	5050	5050	5050	5050	0
312	20240822	144800	551526450	5050	5050	5060	5050	844
313	20240822	144700	547264240	5060	5060	5060	5060	0
314	20240822	144600	547264240	5060	5060	5060	5060	0
315	20240822	144500	547264240	5060	5060	5060	5060	5
316	20240822	144400	547238940	5050	5050	5050	5050	571
317	20240822	144300	544355390	5070	5070	5070	5070	0
318	20240822	144200	544355390	5070	5070	5070	5070	50
319	20240822	144100	544101890	5050	5050	5050	5050	60
320	20240822	144000	543798890	5050	5050	5060	5050	310
321	20240822	143900	542232120	5060	5060	5060	5060	0
322	20240822	143800	542232120	5060	5060	5060	5060	0
323	20240822	143700	542232120	5060	5060	5060	5060	1267
324	20240822	143600	535821100	5050	5050	5050	5050	0
325	20240822	143500	535821100	5050	5050	5050	5050	0
326	20240822	143400	535821100	5050	5050	5050	5050	100
327	20240822	143300	535316100	5050	5050	5050	5050	101
328	20240822	143200	534806050	5050	5050	5050	5050	0
329	20240822	143100	534806050	5050	5050	5050	5050	0
330	20240822	143000	534806050	5050	5060	5060	5050	61
331	20240822	142900	534497490	5060	5060	5060	5060	50
332	20240822	142800	534244490	5050	5050	5050	5050	1
333	20240822	142700	534239440	5040	5040	5040	5040	0
334	20240822	142600	534239440	5040	5040	5040	5040	515
335	20240822	142500	531643840	5040	5040	5040	5040	0
336	20240822	142400	531643840	5040	5040	5040	5040	0
337	20240822	142300	531643840	5040	5040	5040	5040	0
338	20240822	142200	531643840	5040	5040	5040	5040	0
339	20240822	142100	531643840	5040	5040	5040	5040	0
340	20240822	142000	531643840	5040	5040	5040	5040	300
341	20240822	141900	530131840	5040	5040	5040	5040	3359
342	20240822	141800	513202480	5050	5050	5050	5050	155
343	20240822	141700	512419730	5050	5050	5050	5050	342
344	20240822	141600	510692630	5060	5060	5060	5060	0
345	20240822	141500	510692630	5060	5060	5060	5060	23
346	20240822	141400	510576250	5050	5060	5070	5050	233
347	20240822	141300	509397520	5060	5060	5060	5060	3
348	20240822	141200	509382340	5060	5060	5060	5060	0
349	20240822	141100	509382340	5060	5070	5070	5060	88
350	20240822	141000	508937040	5060	5060	5060	5060	200
351	20240822	140900	507925040	5060	5060	5060	5060	0
352	20240822	140800	507925040	5060	5050	5060	5050	461
353	20240822	140700	505596940	5070	5070	5070	5070	0
354	20240822	140600	505596940	5070	5070	5070	5070	0
355	20240822	140500	505596940	5070	5070	5070	5070	0
356	20240822	140400	505596940	5070	5070	5070	5070	60
357	20240822	140300	505292740	5060	5060	5060	5060	0
358	20240822	140200	505292740	5060	5060	5060	5060	200
359	20240822	140100	504280740	5060	5060	5060	5060	400
360	20240822	140000	502256740	5060	5060	5060	5060	0
361	20240822	135900	502256740	5060	5060	5060	5060	226
362	20240822	135800	501113180	5060	5060	5060	5060	58
363	20240822	135700	500819700	5060	5060	5060	5060	20
364	20240822	135600	500718500	5070	5070	5070	5070	0
365	20240822	135500	500718500	5070	5070	5070	5070	0
366	20240822	135400	500718500	5070	5070	5070	5070	0
367	20240822	135300	500718500	5070	5070	5070	5070	100
368	20240822	135200	500211500	5070	5070	5070	5070	0
369	20240822	135100	500211500	5070	5070	5070	5070	258
370	20240822	135000	498903440	5070	5070	5070	5070	126
371	20240822	134900	498264620	5070	5070	5070	5070	0
372	20240822	134800	498264620	5070	5070	5070	5070	50
373	20240822	134700	498011120	5070	5070	5070	5070	224
374	20240822	134600	496875440	5080	5080	5080	5080	0
375	20240822	134500	496875440	5080	5080	5080	5080	1
376	20240822	134400	496870360	5080	5080	5080	5080	196
377	20240822	134300	495874680	5070	5070	5070	5070	260
378	20240822	134200	494556480	5080	5080	5080	5080	0
379	20240822	134100	494556480	5080	5080	5080	5080	0
380	20240822	134000	494556480	5080	5080	5080	5080	15
381	20240822	133900	494480280	5080	5080	5080	5080	100
382	20240822	133800	493972280	5080	5080	5080	5080	12
383	20240822	133700	493911320	5070	5070	5070	5070	1780
384	20240822	133600	484886720	5070	5070	5070	5070	1000
385	20240822	133500	479816720	5060	5050	5060	5050	9561
386	20240822	133400	431459460	5050	5050	5050	5050	0
387	20240822	133300	431459460	5050	5050	5050	5050	0
388	20240822	133200	431459460	5050	5050	5050	5050	10
389	20240822	133100	431408960	5040	5040	5040	5040	284
390	20240822	133000	429977600	5050	5050	5050	5050	0
391	20240822	132900	429977600	5050	5050	5050	5050	10
392	20240822	132800	429927100	5050	5050	5050	5050	1
393	20240822	132700	429922050	5040	5040	5040	5040	0
394	20240822	132600	429922050	5040	5040	5040	5030	2788
395	20240822	132500	415872000	5030	5030	5030	5030	2774
396	20240822	132400	401918780	5030	5030	5030	5030	992
397	20240822	132300	396929020	5040	5040	5040	5040	0
398	20240822	132200	396929020	5040	5040	5040	5040	1
399	20240822	132100	396923980	5030	5030	5030	5030	0
400	20240822	132000	396923980	5030	5030	5030	5030	100
401	20240822	131900	396420980	5040	5040	5040	5040	0
402	20240822	131800	396420980	5040	5020	5040	5020	25
403	20240822	131700	396295380	5040	5040	5040	5040	0
404	20240822	131600	396295380	5040	5040	5040	5040	100
405	20240822	131500	395791380	5040	5040	5040	5040	1
406	20240822	131400	395786340	5020	5020	5020	5020	1
407	20240822	131300	395781320	5040	5030	5040	5030	41
408	20240822	131200	395575080	5030	5040	5040	5030	4
409	20240822	131100	395554930	5040	5040	5040	5040	0
410	20240822	131000	395554930	5040	5040	5040	5040	1
411	20240822	130900	395549890	5020	5020	5020	5020	0
412	20240822	130800	395549890	5020	5020	5020	5020	0
413	20240822	130700	395549890	5020	5020	5020	5020	0
414	20240822	130600	395549890	5020	5020	5020	5020	0
415	20240822	130500	395549890	5020	5020	5020	5020	4
416	20240822	130400	395529810	5040	5040	5040	5040	0
417	20240822	130300	395529810	5040	5040	5040	5040	5
418	20240822	130200	395504610	5020	5020	5020	5020	0
419	20240822	130100	395504610	5020	5020	5020	5020	1
420	20240822	130000	395499590	5040	5040	5040	5040	0
421	20240822	125900	395499590	5040	5040	5040	5040	4
422	20240822	125800	395479430	5040	5040	5040	5040	0
423	20240822	125700	395479430	5040	5040	5040	5040	0
424	20240822	125600	395479430	5040	5040	5040	5040	0
425	20240822	125500	395479430	5040	5040	5040	5040	0
426	20240822	125400	395479430	5040	5040	5040	5040	100
427	20240822	125300	394975430	5040	5040	5040	5040	0
428	20240822	125200	394975430	5040	5040	5040	5040	5
429	20240822	125100	394950230	5030	5030	5030	5030	75
430	20240822	125000	394572980	5020	5020	5020	5020	0
431	20240822	124900	394572980	5020	5020	5020	5020	0
432	20240822	124800	394572980	5020	5020	5020	5020	1228
433	20240822	124700	388408420	5020	5020	5020	5020	5
434	20240822	124600	388383320	5010	5010	5010	5010	0
435	20240822	124500	388383320	5010	5010	5010	5010	500
436	20240822	124400	385878320	5020	5020	5020	5020	4
437	20240822	124300	385858240	5020	5020	5020	5020	20
438	20240822	124200	385757840	5020	5020	5020	5020	0
439	20240822	124100	385757840	5020	5010	5020	5010	7
440	20240822	124000	385722720	5010	5010	5010	5010	27
441	20240822	123900	385587450	5010	5010	5010	5010	100
442	20240822	123800	385086450	5010	5010	5010	5010	206
443	20240822	123700	384054390	5020	5020	5020	5020	0
444	20240822	123600	384054390	5020	5010	5020	5010	225
445	20240822	123500	382926890	5020	5020	5020	5020	5
446	20240822	123400	382901790	5010	5020	5020	5010	11
447	20240822	123300	382846670	5020	5020	5020	5020	0
448	20240822	123200	382846670	5020	5020	5020	5020	5
449	20240822	123100	382821570	5020	5020	5020	5020	1
450	20240822	123000	382816550	5020	5020	5020	5020	15
451	20240822	122900	382741250	5020	5020	5020	5020	0
452	20240822	122800	382741250	5020	5020	5020	5020	45
453	20240822	122700	382515350	5020	5020	5020	5020	0
454	20240822	122600	382515350	5020	5020	5020	5020	0
455	20240822	122500	382515350	5020	5020	5020	5020	0
456	20240822	122400	382515350	5020	5020	5020	5020	0
457	20240822	122300	382515350	5020	5020	5020	5020	0
458	20240822	122200	382515350	5020	5020	5020	5020	5
459	20240822	122100	382490250	5010	5010	5010	5010	12
460	20240822	122000	382430130	5020	5020	5020	5020	19
461	20240822	121900	382334750	5000	5010	5010	5000	1112
462	20240822	121800	376774450	5010	5010	5010	5010	0
463	20240822	121700	376774450	5010	5010	5010	5010	0
464	20240822	121600	376774450	5010	5010	5010	5010	689
465	20240822	121500	373322560	5010	5010	5010	5010	0
466	20240822	121400	373322560	5010	5010	5010	5010	619
467	20240822	121300	370221370	5020	5020	5020	5020	0
468	20240822	121200	370221370	5020	5020	5020	5020	1
469	20240822	121100	370216350	5020	5020	5020	5020	0
470	20240822	121000	370216350	5020	5010	5020	5010	19
471	20240822	120900	370121110	5010	5010	5010	5010	0
472	20240822	120800	370121110	5010	5010	5010	5010	999
473	20240822	120700	365116120	5010	5010	5010	5010	0
474	20240822	120600	365116120	5010	5010	5010	5010	0
475	20240822	120500	365116120	5010	5020	5020	5010	121
476	20240822	120400	364509900	5020	5020	5020	5020	0
477	20240822	120300	364509900	5020	5020	5020	5020	1
478	20240822	120200	364504880	5020	5020	5020	5020	1
479	20240822	120100	364499860	5020	5010	5020	5010	433
480	20240822	120000	362330520	5020	5020	5020	5020	0
481	20240822	115900	362330520	5020	5010	5020	5010	4388
482	20240822	115800	340346590	5020	5020	5020	5020	8
483	20240822	115700	340306430	5020	5020	5020	5020	5
484	20240822	115600	340281330	5010	5010	5010	5010	0
485	20240822	115500	340281330	5010	5010	5010	5010	1
486	20240822	115400	340276320	5020	5020	5020	5020	80
487	20240822	115300	339874720	5020	5020	5020	5020	77
488	20240822	115200	339488180	5020	5020	5020	5020	9
489	20240822	115100	339443000	5020	5020	5020	5020	237
490	20240822	115000	338253260	5020	5020	5020	5020	1
491	20240822	114900	338248240	5020	5020	5020	5020	0
492	20240822	114800	338248240	5020	5020	5020	5020	0
493	20240822	114700	338248240	5020	5020	5020	5020	0
494	20240822	114600	338248240	5020	5020	5020	5020	0
495	20240822	114500	338248240	5020	5020	5020	5020	200
496	20240822	114400	337244240	5020	5020	5020	5020	0
497	20240822	114300	337244240	5020	5020	5020	5020	40
498	20240822	114200	337043440	5020	5020	5020	5020	392
499	20240822	114100	335075600	5020	5020	5020	5020	0
500	20240822	114000	335075600	5020	5020	5020	5020	10
501	20240822	113900	335025400	5020	5020	5020	5020	0
502	20240822	113800	335025400	5020	5020	5020	5020	0
503	20240822	113700	335025400	5020	5020	5020	5020	20
504	20240822	113600	334925000	5020	5020	5020	5020	5
505	20240822	113500	334899900	5010	5010	5010	5010	143
506	20240822	113400	334183470	5010	5010	5010	5010	17
507	20240822	113300	334098300	5010	5010	5010	5010	1
508	20240822	113200	334093290	5000	5000	5000	5000	20
509	20240822	113100	333993290	5010	5010	5010	5010	5
510	20240822	113000	333968240	5010	5020	5020	5010	4270
511	20240822	112900	312575490	5020	5020	5020	5010	550
512	20240822	112800	309819830	5010	5010	5010	5010	2358
513	20240822	112700	298006250	5020	5020	5020	5020	5
514	20240822	112600	297981150	5020	5010	5020	5010	125
515	20240822	112500	297353800	5020	5020	5020	5020	27
516	20240822	112400	297218260	5020	5030	5030	5020	131
517	20240822	112300	296560440	5030	5020	5030	5020	106
518	20240822	112200	296028270	5030	5020	5030	5020	3483
519	20240822	112100	278539910	5030	5030	5030	5030	9
520	20240822	112000	278494640	5030	5030	5030	5030	187
521	20240822	111900	277554030	5050	5040	5050	5040	12
522	20240822	111800	277493440	5030	5030	5030	5030	221
523	20240822	111700	276381810	5050	5050	5050	5050	1
524	20240822	111600	276376760	5050	5050	5050	5050	31
525	20240822	111500	276220210	5040	5040	5040	5040	0
526	20240822	111400	276220210	5040	5040	5040	5040	8
527	20240822	111300	276179890	5040	5040	5040	5040	6
528	20240822	111200	276149650	5040	5040	5040	5040	1
529	20240822	111100	276144610	5040	5040	5040	5040	6
530	20240822	111000	276114370	5040	5040	5040	5040	0
531	20240822	110900	276114370	5040	5030	5040	5030	5
532	20240822	110800	276089200	5030	5030	5030	5030	0
533	20240822	110700	276089200	5030	5030	5030	5030	0
534	20240822	110600	276089200	5030	5030	5030	5030	0
535	20240822	110500	276089200	5030	5040	5040	5030	1299
536	20240822	110400	269554100	5040	5040	5040	5040	93
537	20240822	110300	269085380	5040	5040	5040	5040	0
538	20240822	110200	269085380	5040	5040	5040	5040	0
539	20240822	110100	269085380	5040	5040	5040	5040	1
540	20240822	110000	269080340	5030	5030	5030	5030	100
541	20240822	105900	268577340	5030	5030	5030	5030	100
542	20240822	105800	268074340	5040	5030	5040	5030	188
543	20240822	105700	267128670	5050	5050	5050	5050	0
544	20240822	105600	267128670	5050	5050	5050	5050	0
545	20240822	105500	267128670	5050	5030	5050	5030	2
546	20240822	105400	267118590	5030	5030	5030	5030	99
547	20240822	105300	266620620	5050	5050	5050	5050	0
548	20240822	105200	266620620	5050	5050	5050	5050	0
549	20240822	105100	266620620	5050	5050	5050	5050	0
550	20240822	105000	266620620	5050	5040	5050	5040	6
551	20240822	104900	266590370	5020	5020	5020	5020	355
552	20240822	104800	264808270	5020	5020	5020	5020	440
553	20240822	104700	262599470	5030	5030	5030	5030	0
554	20240822	104600	262599470	5030	5030	5030	5030	100
555	20240822	104500	262096470	5030	5030	5030	5030	150
556	20240822	104400	261341970	5040	5030	5040	5030	185
557	20240822	104300	260411410	5040	5040	5040	5040	0
558	20240822	104200	260411410	5040	5040	5040	5040	2
559	20240822	104100	260401330	5040	5040	5040	5040	27
560	20240822	104000	260265250	5040	5040	5040	5040	0
561	20240822	103900	260265250	5040	5040	5040	5040	5
562	20240822	103800	260240050	5030	5030	5030	5030	1541
563	20240822	103700	252488820	5040	5040	5040	5040	1
564	20240822	103600	252483780	5020	5040	5040	5020	2696
565	20240822	103500	238949760	5030	5030	5030	5030	111
566	20240822	103400	238391430	5030	5030	5030	5030	1999
567	20240822	103300	228336460	5040	5040	5040	5040	10
568	20240822	103200	228286060	5030	5030	5030	5030	242
569	20240822	103100	227068800	5040	5030	5040	5030	370
570	20240822	103000	225206690	5030	5030	5030	5030	119
571	20240822	102900	224608120	5040	5040	5040	5040	126
572	20240822	102800	223973080	5040	5040	5040	5040	4
573	20240822	102700	223952920	5030	5030	5030	5030	55
574	20240822	102600	223676270	5030	5030	5030	5030	255
575	20240822	102500	222393620	5030	5030	5030	5030	16
576	20240822	102400	222313140	5040	5040	5040	5040	0
577	20240822	102300	222313140	5040	5040	5040	5040	1
578	20240822	102200	222308100	5050	5050	5050	5050	9
579	20240822	102100	222262650	5040	5040	5040	5040	1
580	20240822	102000	222257610	5040	5040	5040	5040	22
581	20240822	101900	222146730	5040	5040	5040	5040	3
582	20240822	101800	222131610	5040	5040	5040	5040	1110
583	20240822	101700	216537210	5040	5040	5040	5040	80
584	20240822	101600	216134010	5050	5050	5050	5050	0
585	20240822	101500	216134010	5050	5050	5050	5050	0
586	20240822	101400	216134010	5050	5050	5050	5050	0
587	20240822	101300	216134010	5050	5050	5050	5050	5
588	20240822	101200	216108760	5050	5050	5050	5050	106
589	20240822	101100	215573460	5050	5050	5050	5050	1000
590	20240822	101000	210523460	5070	5070	5070	5070	2
591	20240822	100900	210513320	5070	5070	5070	5070	0
592	20240822	100800	210513320	5070	5070	5070	5070	0
593	20240822	100700	210513320	5070	5070	5070	5070	0
594	20240822	100600	210513320	5070	5070	5070	5070	1001
595	20240822	100500	205438250	5070	5060	5070	5060	45
596	20240822	100400	205210540	5060	5060	5060	5060	19
597	20240822	100300	205114400	5070	5070	5070	5070	0
598	20240822	100200	205114400	5070	5070	5070	5070	1
599	20240822	100100	205109330	5070	5070	5070	5050	435
600	20240822	100000	202908580	5070	5070	5070	5070	0
601	20240822	095900	202908580	5070	5070	5070	5070	0
602	20240822	095800	202908580	5070	5070	5070	5070	2
603	20240822	095700	202898440	5070	5070	5070	5070	0
604	20240822	095600	202898440	5070	5070	5070	5070	0
605	20240822	095500	202898440	5070	5070	5070	5070	12
606	20240822	095400	202837600	5070	5060	5070	5060	114
607	20240822	095300	202259630	5070	5070	5070	5070	816
608	20240822	095200	198122510	5070	5090	5090	5070	43
609	20240822	095100	197904040	5090	5080	5090	5080	102
610	20240822	095000	197384870	5080	5080	5080	5080	10
611	20240822	094900	197334070	5090	5090	5090	5090	0
612	20240822	094800	197334070	5090	5090	5090	5090	0
613	20240822	094700	197334070	5090	5090	5090	5080	1004
614	20240822	094600	192223730	5060	5060	5060	5060	1651
615	20240822	094500	183869670	5070	5070	5070	5070	2
616	20240822	094400	183859530	5070	5080	5080	5050	1381
617	20240822	094300	176881610	5090	5060	5090	5060	1353
618	20240822	094200	170035000	5060	5060	5070	5050	477
619	20240822	094100	167624850	5060	5060	5060	5060	143
620	20240822	094000	166901270	5050	5040	5090	5040	2474
621	20240822	093900	154346610	5040	5040	5040	5040	100
622	20240822	093800	153842610	5050	5040	5050	5040	96
623	20240822	093700	153358170	5040	5050	5050	5040	95
624	20240822	093600	152878860	5050	5040	5050	5040	281
625	20240822	093500	151462520	5030	5040	5040	5030	110
626	20240822	093400	150909120	5020	5020	5020	5020	2089
627	20240822	093300	140422340	5020	5030	5030	5020	3290
628	20240822	093200	123884750	5050	5050	5050	5050	1
629	20240822	093100	123879700	5030	5040	5040	5030	1201
630	20240822	093000	117828070	5050	5050	5050	5050	100
631	20240822	092900	117323070	5050	5050	5050	5050	300
632	20240822	092800	115808070	5060	5060	5060	5060	160
633	20240822	092700	114998470	5050	5060	5060	5050	26
634	20240822	092600	114867010	5050	5060	5060	5050	1666
635	20240822	092500	106443050	5060	5060	5060	5060	1025
636	20240822	092400	101256550	5070	5060	5070	5060	485
637	20240822	092300	98798740	5070	5080	5080	5070	2835
638	20240822	092200	84402280	5090	5090	5090	5090	983
639	20240822	092100	79398810	5090	5090	5090	5090	587
640	20240822	092000	76410980	5100	5100	5100	5100	1
641	20240822	091900	76405880	5100	5090	5100	5090	1341
642	20240822	091800	69580080	5090	5090	5090	5090	199
643	20240822	091700	68567170	5090	5090	5090	5090	14
644	20240822	091600	68495910	5090	5090	5090	5090	0
645	20240822	091500	68495910	5090	5090	5090	5090	727
646	20240822	091400	64795480	5080	5080	5080	5080	122
647	20240822	091300	64175720	5080	5080	5080	5080	1
648	20240822	091200	64170640	5090	5090	5090	5090	0
649	20240822	091100	64170640	5090	5090	5090	5060	1584
650	20240822	091000	56143650	5090	5090	5110	5090	103
651	20240822	090900	55618360	5100	5090	5100	5070	946
652	20240822	090800	50810580	5100	5100	5100	5100	61
653	20240822	090700	50499480	5110	5120	5120	5110	426
654	20240822	090600	48322220	5130	5130	5150	5130	1540
655	20240822	090500	40412310	5120	5100	5120	5100	1321
656	20240822	090400	33660010	5090	5090	5100	5090	696
657	20240822	090300	30114300	5090	5070	5090	5070	494
658	20240822	090200	27605270	5070	5070	5070	5070	311
659	20240822	090100	26028500	5070	5060	5070	5060	220
660	20240822	090000	24913300	5060	5040	5060	5040	4943