KissMeData/015230/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190000	291276680	5260	5260	5260	5260	1317
3	20240822	185900	291276680	5260	5260	5260	5260	0
4	20240822	185800	291276680	5260	5260	5260	5260	0
5	20240822	185700	291276680	5260	5260	5260	5260	0
6	20240822	185600	291276680	5260	5260	5260	5260	0
7	20240822	185500	291276680	5260	5260	5260	5260	0
8	20240822	185400	291276680	5260	5260	5260	5260	0
9	20240822	185300	291276680	5260	5260	5260	5260	0
10	20240822	185200	291276680	5260	5260	5260	5260	0
11	20240822	185100	291276680	5260	5260	5260	5260	0
12	20240822	185000	291276680	5260	5260	5260	5260	0
13	20240822	184900	291276680	5260	5260	5260	5260	0
14	20240822	184800	291276680	5260	5260	5260	5260	0
15	20240822	184700	291276680	5260	5260	5260	5260	0
16	20240822	184600	291276680	5260	5260	5260	5260	0
17	20240822	184500	291276680	5260	5260	5260	5260	0
18	20240822	184400	291276680	5260	5260	5260	5260	0
19	20240822	184300	291276680	5260	5260	5260	5260	0
20	20240822	184200	291276680	5260	5260	5260	5260	0
21	20240822	184100	291276680	5260	5260	5260	5260	0
22	20240822	184000	291276680	5260	5260	5260	5260	0
23	20240822	183900	291276680	5260	5260	5260	5260	0
24	20240822	183800	291276680	5260	5260	5260	5260	0
25	20240822	183700	291276680	5260	5260	5260	5260	0
26	20240822	183600	291276680	5260	5260	5260	5260	0
27	20240822	183500	291276680	5260	5260	5260	5260	0
28	20240822	183400	291276680	5260	5260	5260	5260	0
29	20240822	183300	291276680	5260	5260	5260	5260	0
30	20240822	183200	291276680	5260	5260	5260	5260	0
31	20240822	183100	291276680	5260	5260	5260	5260	0
32	20240822	183000	291276680	5260	5260	5260	5260	1317
33	20240822	182900	291276680	5260	5260	5260	5260	0
34	20240822	182800	291276680	5260	5260	5260	5260	0
35	20240822	182700	291276680	5260	5260	5260	5260	0
36	20240822	182600	291276680	5260	5260	5260	5260	0
37	20240822	182500	291276680	5260	5260	5260	5260	0
38	20240822	182400	291276680	5260	5260	5260	5260	0
39	20240822	182300	291276680	5260	5260	5260	5260	0
40	20240822	182200	291276680	5260	5260	5260	5260	0
41	20240822	182100	291276680	5260	5260	5260	5260	0
42	20240822	182000	291276680	5260	5260	5260	5260	0
43	20240822	181900	291276680	5260	5260	5260	5260	0
44	20240822	181800	291276680	5260	5260	5260	5260	0
45	20240822	181700	291276680	5260	5260	5260	5260	0
46	20240822	181600	291276680	5260	5260	5260	5260	0
47	20240822	181500	291276680	5260	5260	5260	5260	0
48	20240822	181400	291276680	5260	5260	5260	5260	0
49	20240822	181300	291276680	5260	5260	5260	5260	0
50	20240822	181200	291276680	5260	5260	5260	5260	0
51	20240822	181100	291276680	5260	5260	5260	5260	0
52	20240822	181000	291276680	5260	5260	5260	5260	0
53	20240822	180900	291276680	5260	5260	5260	5260	0
54	20240822	180800	291276680	5260	5260	5260	5260	0
55	20240822	180700	291276680	5260	5260	5260	5260	0
56	20240822	180600	291276680	5260	5260	5260	5260	0
57	20240822	180500	291276680	5260	5260	5260	5260	0
58	20240822	180400	291276680	5260	5260	5260	5260	0
59	20240822	180300	291276680	5260	5260	5260	5260	0
60	20240822	180200	291276680	5260	5260	5260	5260	0
61	20240822	180100	291276680	5260	5260	5260	5260	0
62	20240822	180000	291276680	5260	5260	5260	5260	1317
63	20240822	175900	291276680	5260	5260	5260	5260	0
64	20240822	175800	291276680	5260	5260	5260	5260	0
65	20240822	175700	291276680	5260	5260	5260	5260	0
66	20240822	175600	291276680	5260	5260	5260	5260	0
67	20240822	175500	291276680	5260	5260	5260	5260	0
68	20240822	175400	291276680	5260	5260	5260	5260	0
69	20240822	175300	291276680	5260	5260	5260	5260	0
70	20240822	175200	291276680	5260	5260	5260	5260	0
71	20240822	175100	291276680	5260	5260	5260	5260	0
72	20240822	175000	291276680	5260	5260	5260	5260	0
73	20240822	174900	291276680	5260	5260	5260	5260	0
74	20240822	174800	291276680	5260	5260	5260	5260	0
75	20240822	174700	291276680	5260	5260	5260	5260	0
76	20240822	174600	291276680	5260	5260	5260	5260	0
77	20240822	174500	291276680	5260	5260	5260	5260	0
78	20240822	174400	291276680	5260	5260	5260	5260	0
79	20240822	174300	291276680	5260	5260	5260	5260	0
80	20240822	174200	291276680	5260	5260	5260	5260	0
81	20240822	174100	291276680	5260	5260	5260	5260	0
82	20240822	174000	291276680	5260	5260	5260	5260	0
83	20240822	173900	291276680	5260	5260	5260	5260	0
84	20240822	173800	291276680	5260	5260	5260	5260	0
85	20240822	173700	291276680	5260	5260	5260	5260	0
86	20240822	173600	291276680	5260	5260	5260	5260	0
87	20240822	173500	291276680	5260	5260	5260	5260	0
88	20240822	173400	291276680	5260	5260	5260	5260	0
89	20240822	173300	291276680	5260	5260	5260	5260	0
90	20240822	173200	291276680	5260	5260	5260	5260	0
91	20240822	173100	291276680	5260	5260	5260	5260	0
92	20240822	173000	291276680	5260	5260	5260	5260	1317
93	20240822	172900	291276680	5260	5260	5260	5260	0
94	20240822	172800	291276680	5260	5260	5260	5260	0
95	20240822	172700	291276680	5260	5260	5260	5260	0
96	20240822	172600	291276680	5260	5260	5260	5260	0
97	20240822	172500	291276680	5260	5260	5260	5260	0
98	20240822	172400	291276680	5260	5260	5260	5260	0
99	20240822	172300	291276680	5260	5260	5260	5260	0
100	20240822	172200	291276680	5260	5260	5260	5260	0
101	20240822	172100	291276680	5260	5260	5260	5260	0
102	20240822	172000	291276680	5260	5260	5260	5260	0
103	20240822	171900	291276680	5260	5260	5260	5260	0
104	20240822	171800	291276680	5260	5260	5260	5260	0
105	20240822	171700	291276680	5260	5260	5260	5260	0
106	20240822	171600	291276680	5260	5260	5260	5260	0
107	20240822	171500	291276680	5260	5260	5260	5260	0
108	20240822	171400	291276680	5260	5260	5260	5260	0
109	20240822	171300	291276680	5260	5260	5260	5260	0
110	20240822	171200	291276680	5260	5260	5260	5260	0
111	20240822	171100	291276680	5260	5260	5260	5260	0
112	20240822	171000	291276680	5260	5260	5260	5260	0
113	20240822	170900	291276680	5260	5260	5260	5260	0
114	20240822	170800	291276680	5260	5260	5260	5260	0
115	20240822	170700	291276680	5260	5260	5260	5260	0
116	20240822	170600	291276680	5260	5260	5260	5260	0
117	20240822	170500	291276680	5260	5260	5260	5260	0
118	20240822	170400	291276680	5260	5260	5260	5260	0
119	20240822	170300	291276680	5260	5260	5260	5260	0
120	20240822	170200	291276680	5260	5260	5260	5260	0
121	20240822	170100	291276680	5260	5260	5260	5260	0
122	20240822	170000	291276680	5260	5260	5260	5260	1317
123	20240822	165900	291276680	5260	5260	5260	5260	0
124	20240822	165800	291276680	5260	5260	5260	5260	0
125	20240822	165700	291276680	5260	5260	5260	5260	0
126	20240822	165600	291276680	5260	5260	5260	5260	0
127	20240822	165500	291276680	5260	5260	5260	5260	0
128	20240822	165400	291276680	5260	5260	5260	5260	0
129	20240822	165300	291276680	5260	5260	5260	5260	0
130	20240822	165200	291276680	5260	5260	5260	5260	0
131	20240822	165100	291276680	5260	5260	5260	5260	0
132	20240822	165000	291276680	5260	5260	5260	5260	0
133	20240822	164900	291276680	5260	5260	5260	5260	0
134	20240822	164800	291276680	5260	5260	5260	5260	0
135	20240822	164700	291276680	5260	5260	5260	5260	0
136	20240822	164600	291276680	5260	5260	5260	5260	0
137	20240822	164500	291276680	5260	5260	5260	5260	0
138	20240822	164400	291276680	5260	5260	5260	5260	0
139	20240822	164300	291276680	5260	5260	5260	5260	0
140	20240822	164200	291276680	5260	5260	5260	5260	0
141	20240822	164100	291276680	5260	5260	5260	5260	0
142	20240822	164000	291276680	5260	5260	5260	5260	0
143	20240822	163900	291276680	5260	5260	5260	5260	0
144	20240822	163800	291276680	5260	5260	5260	5260	0
145	20240822	163700	291276680	5260	5260	5260	5260	0
146	20240822	163600	291276680	5260	5260	5260	5260	0
147	20240822	163500	291276680	5260	5260	5260	5260	0
148	20240822	163400	291276680	5260	5260	5260	5260	0
149	20240822	163300	291276680	5260	5260	5260	5260	0
150	20240822	163200	291276680	5260	5260	5260	5260	0
151	20240822	163100	291276680	5260	5260	5260	5260	0
152	20240822	163000	291276680	5260	5260	5260	5260	1317
153	20240822	162900	291276680	5260	5260	5260	5260	0
154	20240822	162800	291276680	5260	5260	5260	5260	0
155	20240822	162700	291276680	5260	5260	5260	5260	0
156	20240822	162600	291276680	5260	5260	5260	5260	0
157	20240822	162500	291276680	5260	5260	5260	5260	0
158	20240822	162400	291276680	5260	5260	5260	5260	0
159	20240822	162300	291276680	5260	5260	5260	5260	0
160	20240822	162200	291276680	5260	5260	5260	5260	0
161	20240822	162100	291276680	5260	5260	5260	5260	0
162	20240822	162000	291276680	5260	5260	5260	5260	0
163	20240822	161900	291276680	5260	5260	5260	5260	0
164	20240822	161800	291276680	5260	5260	5260	5260	0
165	20240822	161700	291276680	5260	5260	5260	5260	0
166	20240822	161600	291276680	5260	5260	5260	5260	0
167	20240822	161500	291276680	5260	5260	5260	5260	0
168	20240822	161400	291276680	5260	5260	5260	5260	0
169	20240822	161300	291276680	5260	5260	5260	5260	0
170	20240822	161200	291276680	5260	5260	5260	5260	0
171	20240822	161100	291276680	5260	5260	5260	5260	0
172	20240822	161000	291276680	5260	5260	5260	5260	0
173	20240822	160900	291276680	5260	5260	5260	5260	0
174	20240822	160800	291276680	5260	5260	5260	5260	0
175	20240822	160700	291276680	5260	5260	5260	5260	0
176	20240822	160600	291276680	5260	5260	5260	5260	0
177	20240822	160500	291276680	5260	5260	5260	5260	0
178	20240822	160400	291276680	5260	5260	5260	5260	0
179	20240822	160300	291276680	5260	5260	5260	5260	0
180	20240822	160200	291276680	5260	5260	5260	5260	0
181	20240822	160100	291276680	5260	5260	5260	5260	0
182	20240822	160000	291276680	5260	5260	5260	5260	1317
183	20240822	155900	291276680	5260	5260	5260	5260	0
184	20240822	155800	291276680	5260	5260	5260	5260	0
185	20240822	155700	291276680	5260	5260	5260	5260	0
186	20240822	155600	291276680	5260	5260	5260	5260	0
187	20240822	155500	291276680	5260	5260	5260	5260	0
188	20240822	155400	291276680	5260	5260	5260	5260	0
189	20240822	155300	291276680	5260	5260	5260	5260	0
190	20240822	155200	291276680	5260	5260	5260	5260	0
191	20240822	155100	291276680	5260	5260	5260	5260	0
192	20240822	155000	291276680	5260	5260	5260	5260	0
193	20240822	154900	291276680	5260	5260	5260	5260	0
194	20240822	154800	291276680	5260	5260	5260	5260	0
195	20240822	154700	291276680	5260	5260	5260	5260	0
196	20240822	154600	291276680	5260	5260	5260	5260	0
197	20240822	154500	291276680	5260	5260	5260	5260	0
198	20240822	154400	291276680	5260	5260	5260	5260	0
199	20240822	154300	291276680	5260	5260	5260	5260	0
200	20240822	154200	291276680	5260	5260	5260	5260	0
201	20240822	154100	291276680	5260	5260	5260	5260	0
202	20240822	154000	291276680	5260	5260	5260	5260	0
203	20240822	153900	291276680	5260	5260	5260	5260	0
204	20240822	153800	291276680	5260	5260	5260	5260	0
205	20240822	153700	291276680	5260	5260	5260	5260	0
206	20240822	153600	291276680	5260	5260	5260	5260	0
207	20240822	153500	291276680	5260	5260	5260	5260	0
208	20240822	153400	291276680	5260	5260	5260	5260	0
209	20240822	153300	291276680	5260	5260	5260	5260	0
210	20240822	153200	291276680	5260	5260	5260	5260	0
211	20240822	153100	291276680	5260	5260	5260	5260	0
212	20240822	153000	291276680	5260	5260	5260	5260	2634
213	20240822	152900	284349260	5280	5280	5280	5280	0
214	20240822	152800	284349260	5280	5280	5280	5280	0
215	20240822	152700	284349260	5280	5280	5280	5280	0
216	20240822	152600	284349260	5280	5280	5280	5280	0
217	20240822	152500	284349260	5280	5280	5280	5280	0
218	20240822	152400	284349260	5280	5280	5280	5280	0
219	20240822	152300	284349260	5280	5280	5280	5280	0
220	20240822	152200	284349260	5280	5280	5280	5280	0
221	20240822	152100	284349260	5280	5280	5280	5280	0
222	20240822	152000	284349260	5280	5280	5280	5280	0
223	20240822	151900	284349260	5280	5270	5280	5260	591
224	20240822	151800	281234670	5250	5250	5250	5250	517
225	20240822	151700	278520420	5250	5250	5250	5250	1
226	20240822	151600	278515170	5250	5250	5250	5250	263
227	20240822	151500	277134420	5270	5270	5270	5270	0
228	20240822	151400	277134420	5270	5270	5270	5270	1
229	20240822	151300	277129150	5260	5260	5260	5260	51
230	20240822	151200	276860890	5260	5260	5260	5260	134
231	20240822	151100	276156050	5270	5270	5270	5270	0
232	20240822	151000	276156050	5270	5270	5270	5270	0
233	20240822	150900	276156050	5270	5270	5270	5270	51
234	20240822	150800	275887280	5270	5270	5270	5270	0
235	20240822	150700	275887280	5270	5270	5270	5270	0
236	20240822	150600	275887280	5270	5270	5270	5270	0
237	20240822	150500	275887280	5270	5270	5270	5270	50
238	20240822	150400	275623780	5270	5270	5270	5270	95
239	20240822	150300	275123130	5280	5280	5280	5280	0
240	20240822	150200	275123130	5280	5280	5280	5280	0
241	20240822	150100	275123130	5280	5280	5280	5280	13
242	20240822	150000	275054490	5280	5280	5280	5280	0
243	20240822	145900	275054490	5280	5280	5280	5280	0
244	20240822	145800	275054490	5280	5280	5280	5280	0
245	20240822	145700	275054490	5280	5280	5280	5280	0
246	20240822	145600	275054490	5280	5280	5280	5280	0
247	20240822	145500	275054490	5280	5280	5280	5280	0
248	20240822	145400	275054490	5280	5280	5280	5280	4
249	20240822	145300	275033370	5280	5280	5280	5280	0
250	20240822	145200	275033370	5280	5280	5280	5280	0
251	20240822	145100	275033370	5280	5280	5280	5280	1
252	20240822	145000	275028090	5270	5270	5270	5270	250
253	20240822	144900	273710590	5280	5280	5280	5280	0
254	20240822	144800	273710590	5280	5280	5280	5280	0
255	20240822	144700	273710590	5280	5280	5280	5280	0
256	20240822	144600	273710590	5280	5280	5280	5280	0
257	20240822	144500	273710590	5280	5280	5280	5280	37
258	20240822	144400	273515230	5280	5270	5280	5270	100
259	20240822	144300	272988210	5260	5260	5260	5260	60
260	20240822	144200	272672610	5260	5260	5260	5260	462
261	20240822	144100	270242490	5260	5260	5260	5260	0
262	20240822	144000	270242490	5260	5260	5260	5260	0
263	20240822	143900	270242490	5260	5260	5260	5260	0
264	20240822	143800	270242490	5260	5260	5260	5260	0
265	20240822	143700	270242490	5260	5280	5280	5260	824
266	20240822	143600	265906640	5280	5280	5280	5280	0
267	20240822	143500	265906640	5280	5280	5280	5280	0
268	20240822	143400	265906640	5280	5280	5280	5280	0
269	20240822	143300	265906640	5280	5280	5280	5280	0
270	20240822	143200	265906640	5280	5280	5280	5280	0
271	20240822	143100	265906640	5280	5280	5280	5280	0
272	20240822	143000	265906640	5280	5280	5280	5280	50
273	20240822	142900	265642640	5280	5280	5280	5280	0
274	20240822	142800	265642640	5280	5280	5280	5280	0
275	20240822	142700	265642640	5280	5280	5280	5280	0
276	20240822	142600	265642640	5280	5280	5280	5280	0
277	20240822	142500	265642640	5280	5280	5280	5280	0
278	20240822	142400	265642640	5280	5280	5280	5280	0
279	20240822	142300	265642640	5280	5280	5280	5280	0
280	20240822	142200	265642640	5280	5280	5280	5280	0
281	20240822	142100	265642640	5280	5280	5280	5280	0
282	20240822	142000	265642640	5280	5280	5280	5280	0
283	20240822	141900	265642640	5280	5280	5280	5280	0
284	20240822	141800	265642640	5280	5280	5280	5280	0
285	20240822	141700	265642640	5280	5280	5280	5280	0
286	20240822	141600	265642640	5280	5280	5280	5280	0
287	20240822	141500	265642640	5280	5280	5280	5280	0
288	20240822	141400	265642640	5280	5280	5280	5280	0
289	20240822	141300	265642640	5280	5280	5280	5280	1
290	20240822	141200	265637360	5290	5290	5290	5290	82
291	20240822	141100	265203580	5290	5290	5290	5290	30
292	20240822	141000	265044880	5290	5290	5290	5290	0
293	20240822	140900	265044880	5290	5290	5290	5290	0
294	20240822	140800	265044880	5290	5290	5290	5290	1
295	20240822	140700	265039590	5290	5290	5290	5290	12
296	20240822	140600	264976110	5280	5290	5290	5280	49
297	20240822	140500	264716930	5290	5290	5290	5290	37
298	20240822	140400	264521200	5280	5280	5280	5280	0
299	20240822	140300	264521200	5280	5280	5280	5280	298
300	20240822	140200	262947760	5280	5280	5280	5280	0
301	20240822	140100	262947760	5280	5280	5280	5280	1
302	20240822	140000	262942480	5280	5280	5280	5280	23
303	20240822	135900	262821040	5280	5280	5280	5280	50
304	20240822	135800	262557040	5280	5280	5280	5280	1
305	20240822	135700	262551760	5270	5270	5270	5270	299
306	20240822	135600	260976030	5270	5270	5270	5270	0
307	20240822	135500	260976030	5270	5270	5270	5270	204
308	20240822	135400	259900950	5270	5270	5270	5270	0
309	20240822	135300	259900950	5270	5270	5270	5270	0
310	20240822	135200	259900950	5270	5270	5270	5270	0
311	20240822	135100	259900950	5270	5270	5270	5270	0
312	20240822	135000	259900950	5270	5270	5270	5270	0
313	20240822	134900	259900950	5270	5270	5270	5270	0
314	20240822	134800	259900950	5270	5270	5270	5270	1
315	20240822	134700	259895680	5260	5260	5260	5260	0
316	20240822	134600	259895680	5260	5260	5260	5260	0
317	20240822	134500	259895680	5260	5260	5260	5260	14
318	20240822	134400	259822040	5260	5260	5260	5260	6
319	20240822	134300	259790480	5260	5260	5260	5260	2
320	20240822	134200	259779960	5260	5260	5260	5260	0
321	20240822	134100	259779960	5260	5260	5260	5260	10
322	20240822	134000	259727360	5260	5260	5260	5260	67
323	20240822	133900	259374940	5260	5260	5260	5260	0
324	20240822	133800	259374940	5260	5260	5260	5260	30
325	20240822	133700	259217140	5260	5260	5260	5260	0
326	20240822	133600	259217140	5260	5260	5260	5260	0
327	20240822	133500	259217140	5260	5260	5260	5250	1430
328	20240822	133400	251708840	5260	5260	5260	5260	0
329	20240822	133300	251708840	5260	5260	5260	5260	0
330	20240822	133200	251708840	5260	5260	5260	5260	0
331	20240822	133100	251708840	5260	5260	5260	5260	0
332	20240822	133000	251708840	5260	5260	5260	5260	321
333	20240822	132900	250020380	5260	5260	5260	5260	0
334	20240822	132800	250020380	5260	5260	5260	5260	0
335	20240822	132700	250020380	5260	5260	5260	5260	0
336	20240822	132600	250020380	5260	5260	5260	5260	0
337	20240822	132500	250020380	5260	5260	5260	5260	337
338	20240822	132400	248247760	5290	5290	5290	5290	0
339	20240822	132300	248247760	5290	5290	5290	5290	0
340	20240822	132200	248247760	5290	5290	5290	5290	0
341	20240822	132100	248247760	5290	5290	5290	5290	0
342	20240822	132000	248247760	5290	5290	5290	5290	0
343	20240822	131900	248247760	5290	5290	5290	5290	0
344	20240822	131800	248247760	5290	5290	5290	5290	1
345	20240822	131700	248242470	5260	5260	5260	5260	0
346	20240822	131600	248242470	5260	5260	5260	5260	0
347	20240822	131500	248242470	5260	5260	5260	5260	0
348	20240822	131400	248242470	5260	5260	5260	5260	0
349	20240822	131300	248242470	5260	5260	5260	5260	0
350	20240822	131200	248242470	5260	5260	5260	5260	0
351	20240822	131100	248242470	5260	5260	5260	5260	0
352	20240822	131000	248242470	5260	5260	5260	5260	0
353	20240822	130900	248242470	5260	5260	5260	5260	0
354	20240822	130800	248242470	5260	5260	5260	5260	0
355	20240822	130700	248242470	5260	5260	5260	5260	0
356	20240822	130600	248242470	5260	5260	5260	5260	0
357	20240822	130500	248242470	5260	5260	5260	5260	0
358	20240822	130400	248242470	5260	5260	5260	5260	481
359	20240822	130300	245712410	5260	5260	5260	5260	0
360	20240822	130200	245712410	5260	5260	5260	5260	1
361	20240822	130100	245707150	5260	5260	5260	5260	0
362	20240822	130000	245707150	5260	5260	5260	5260	0
363	20240822	125900	245707150	5260	5260	5260	5260	3
364	20240822	125800	245691370	5260	5260	5260	5260	0
365	20240822	125700	245691370	5260	5260	5260	5260	0
366	20240822	125600	245691370	5260	5260	5260	5260	2
367	20240822	125500	245680850	5260	5250	5260	5240	218
368	20240822	125400	244538370	5250	5250	5250	5250	0
369	20240822	125300	244538370	5250	5250	5250	5250	0
370	20240822	125200	244538370	5250	5250	5250	5250	27
371	20240822	125100	244396620	5260	5260	5260	5260	0
372	20240822	125000	244396620	5260	5260	5260	5260	0
373	20240822	124900	244396620	5260	5260	5260	5260	0
374	20240822	124800	244396620	5260	5260	5260	5260	0
375	20240822	124700	244396620	5260	5260	5260	5260	0
376	20240822	124600	244396620	5260	5250	5260	5250	11
377	20240822	124500	244338860	5250	5250	5250	5250	15
378	20240822	124400	244260110	5250	5250	5250	5250	0
379	20240822	124300	244260110	5250	5250	5250	5250	586
380	20240822	124200	241183610	5260	5260	5260	5260	50
381	20240822	124100	240920610	5260	5260	5260	5260	0
382	20240822	124000	240920610	5260	5260	5260	5260	0
383	20240822	123900	240920610	5260	5260	5260	5260	0
384	20240822	123800	240920610	5260	5260	5260	5260	0
385	20240822	123700	240920610	5260	5260	5260	5260	48
386	20240822	123600	240668130	5260	5260	5260	5260	0
387	20240822	123500	240668130	5260	5260	5260	5260	0
388	20240822	123400	240668130	5260	5260	5260	5260	0
389	20240822	123300	240668130	5260	5260	5260	5260	0
390	20240822	123200	240668130	5260	5260	5260	5260	100
391	20240822	123100	240142130	5290	5290	5290	5290	1
392	20240822	123000	240136840	5290	5290	5290	5290	0
393	20240822	122900	240136840	5290	5290	5290	5290	0
394	20240822	122800	240136840	5290	5290	5290	5290	0
395	20240822	122700	240136840	5290	5290	5290	5290	1
396	20240822	122600	240131550	5290	5290	5290	5290	10
397	20240822	122500	240078650	5290	5290	5290	5290	0
398	20240822	122400	240078650	5290	5290	5290	5290	12
399	20240822	122300	240015170	5250	5250	5250	5250	100
400	20240822	122200	239490170	5250	5260	5260	5250	1500
401	20240822	122100	231614000	5260	5260	5260	5260	0
402	20240822	122000	231614000	5260	5260	5260	5260	0
403	20240822	121900	231614000	5260	5260	5260	5260	306
404	20240822	121800	230004440	5260	5260	5260	5260	600
405	20240822	121700	226848440	5260	5260	5260	5260	0
406	20240822	121600	226848440	5260	5260	5260	5260	0
407	20240822	121500	226848440	5260	5260	5260	5260	20
408	20240822	121400	226743240	5270	5270	5290	5270	26
409	20240822	121300	226606020	5290	5290	5290	5290	0
410	20240822	121200	226606020	5290	5290	5290	5290	1
411	20240822	121100	226600730	5260	5270	5270	5260	921
412	20240822	121000	221754840	5270	5270	5270	5270	0
413	20240822	120900	221754840	5270	5270	5270	5270	0
414	20240822	120800	221754840	5270	5270	5270	5270	0
415	20240822	120700	221754840	5270	5270	5270	5270	60
416	20240822	120600	221438640	5280	5290	5290	5280	100
417	20240822	120500	220910140	5290	5290	5290	5290	10
418	20240822	120400	220857240	5290	5260	5290	5260	11
419	20240822	120300	220799350	5290	5290	5290	5290	1
420	20240822	120200	220794060	5260	5280	5280	5260	3381
421	20240822	120100	202989000	5280	5290	5290	5280	36
422	20240822	120000	202798570	5290	5300	5300	5290	129
423	20240822	115900	202115620	5300	5300	5300	5300	1
424	20240822	115800	202110320	5290	5290	5290	5290	0
425	20240822	115700	202110320	5290	5290	5290	5290	11
426	20240822	115600	202052130	5280	5280	5280	5280	0
427	20240822	115500	202052130	5280	5280	5280	5280	1
428	20240822	115400	202046850	5300	5300	5300	5300	0
429	20240822	115300	202046850	5300	5300	5300	5300	302
430	20240822	115200	200446250	5300	5300	5300	5300	4
431	20240822	115100	200425050	5300	5300	5300	5300	0
432	20240822	115000	200425050	5300	5300	5300	5300	1000
433	20240822	114900	195125050	5300	5300	5300	5300	0
434	20240822	114800	195125050	5300	5300	5300	5300	0
435	20240822	114700	195125050	5300	5300	5300	5300	0
436	20240822	114600	195125050	5300	5300	5300	5300	102
437	20240822	114500	194584450	5300	5300	5300	5300	0
438	20240822	114400	194584450	5300	5300	5300	5300	37
439	20240822	114300	194388350	5300	5300	5300	5300	10
440	20240822	114200	194335350	5300	5300	5300	5300	1
441	20240822	114100	194330050	5270	5270	5270	5270	0
442	20240822	114000	194330050	5270	5270	5270	5270	0
443	20240822	113900	194330050	5270	5270	5270	5270	0
444	20240822	113800	194330050	5270	5270	5270	5270	0
445	20240822	113700	194330050	5270	5270	5270	5270	0
446	20240822	113600	194330050	5270	5270	5270	5270	0
447	20240822	113500	194330050	5270	5270	5270	5270	0
448	20240822	113400	194330050	5270	5270	5270	5270	0
449	20240822	113300	194330050	5270	5270	5270	5270	0
450	20240822	113200	194330050	5270	5280	5280	5270	93
451	20240822	113100	193839920	5260	5270	5270	5260	3009
452	20240822	113000	177982550	5280	5300	5300	5280	68
453	20240822	112900	177623010	5300	5300	5300	5300	0
454	20240822	112800	177623010	5300	5300	5300	5300	2
455	20240822	112700	177612410	5300	5300	5300	5300	50
456	20240822	112600	177347410	5290	5300	5300	5290	27
457	20240822	112500	177204320	5300	5300	5300	5300	125
458	20240822	112400	176541820	5300	5260	5300	5260	1972
459	20240822	112300	166090980	5270	5270	5270	5270	1981
460	20240822	112200	155651110	5280	5290	5290	5270	1753
461	20240822	112100	146397020	5300	5290	5300	5290	202
462	20240822	112000	145326440	5300	5290	5300	5290	322
463	20240822	111900	143623040	5300	5320	5320	5300	2548
464	20240822	111800	130113310	5320	5320	5320	5320	60
465	20240822	111700	129794110	5320	5330	5330	5320	22
466	20240822	111600	129676870	5330	5330	5330	5330	70
467	20240822	111500	129303770	5330	5330	5330	5330	2
468	20240822	111400	129293110	5310	5310	5310	5310	0
469	20240822	111300	129293110	5310	5330	5330	5310	928
470	20240822	111200	124355610	5330	5330	5330	5330	0
471	20240822	111100	124355610	5330	5330	5330	5330	0
472	20240822	111000	124355610	5330	5330	5330	5330	0
473	20240822	110900	124355610	5330	5330	5330	5330	1700
474	20240822	110800	115294610	5330	5330	5330	5330	0
475	20240822	110700	115294610	5330	5330	5330	5330	0
476	20240822	110600	115294610	5330	5330	5330	5330	0
477	20240822	110500	115294610	5330	5330	5330	5330	0
478	20240822	110400	115294610	5330	5330	5330	5330	33
479	20240822	110300	115118720	5340	5340	5340	5340	0
480	20240822	110200	115118720	5340	5350	5350	5340	44
481	20240822	110100	114883390	5350	5350	5350	5350	0
482	20240822	110000	114883390	5350	5350	5350	5350	0
483	20240822	105900	114883390	5350	5350	5350	5350	18
484	20240822	105800	114787090	5350	5350	5350	5350	0
485	20240822	105700	114787090	5350	5350	5350	5350	30
486	20240822	105600	114626590	5340	5340	5340	5340	0
487	20240822	105500	114626590	5340	5340	5340	5340	505
488	20240822	105400	111929890	5340	5340	5340	5340	100
489	20240822	105300	111395890	5340	5340	5340	5340	0
490	20240822	105200	111395890	5340	5340	5340	5340	0
491	20240822	105100	111395890	5340	5340	5340	5340	10
492	20240822	105000	111342490	5340	5340	5340	5340	0
493	20240822	104900	111342490	5340	5340	5340	5340	0
494	20240822	104800	111342490	5340	5340	5340	5340	0
495	20240822	104700	111342490	5340	5340	5340	5340	0
496	20240822	104600	111342490	5340	5340	5340	5340	70
497	20240822	104500	110968690	5350	5350	5350	5350	15
498	20240822	104400	110888440	5350	5350	5350	5350	0
499	20240822	104300	110888440	5350	5350	5350	5350	6
500	20240822	104200	110856340	5330	5340	5340	5330	439
501	20240822	104100	108516370	5330	5330	5330	5330	0
502	20240822	104000	108516370	5330	5330	5330	5330	143
503	20240822	103900	107754180	5330	5330	5330	5330	185
504	20240822	103800	106768130	5330	5330	5330	5330	0
505	20240822	103700	106768130	5330	5330	5330	5330	199
506	20240822	103600	105707460	5330	5330	5330	5330	0
507	20240822	103500	105707460	5330	5340	5340	5330	431
508	20240822	103400	103410210	5350	5350	5350	5350	0
509	20240822	103300	103410210	5350	5340	5350	5340	2542
510	20240822	103200	89833430	5350	5350	5350	5350	51
511	20240822	103100	89560580	5350	5340	5350	5340	7
512	20240822	103000	89523190	5350	5350	5350	5350	0
513	20240822	102900	89523190	5350	5350	5350	5350	15
514	20240822	102800	89442940	5360	5360	5360	5360	0
515	20240822	102700	89442940	5360	5360	5360	5360	10
516	20240822	102600	89389340	5360	5360	5360	5360	1
517	20240822	102500	89383980	5350	5350	5350	5350	0
518	20240822	102400	89383980	5350	5350	5350	5350	0
519	20240822	102300	89383980	5350	5350	5350	5350	0
520	20240822	102200	89383980	5350	5350	5350	5350	0
521	20240822	102100	89383980	5350	5350	5350	5350	0
522	20240822	102000	89383980	5350	5360	5360	5350	153
523	20240822	101900	88565400	5360	5360	5360	5360	0
524	20240822	101800	88565400	5360	5360	5360	5360	200
525	20240822	101700	87493400	5360	5350	5360	5350	3
526	20240822	101600	87477330	5350	5350	5350	5350	0
527	20240822	101500	87477330	5350	5350	5350	5350	307
528	20240822	101400	85834880	5360	5350	5360	5350	366
529	20240822	101300	83876250	5350	5360	5360	5350	1256
530	20240822	101200	77156400	5360	5360	5360	5360	25
531	20240822	101100	77022400	5350	5350	5350	5350	50
532	20240822	101000	76754900	5350	5360	5360	5350	769
533	20240822	100900	72634650	5360	5360	5360	5360	100
534	20240822	100800	72098650	5360	5360	5360	5360	4
535	20240822	100700	72077210	5360	5360	5360	5360	10
536	20240822	100600	72023610	5360	5360	5360	5360	30
537	20240822	100500	71862810	5360	5360	5360	5360	1
538	20240822	100400	71857450	5360	5360	5360	5360	1015
539	20240822	100300	66417050	5370	5370	5370	5370	0
540	20240822	100200	66417050	5370	5370	5370	5370	87
541	20240822	100100	65949860	5370	5370	5370	5370	413
542	20240822	100000	63732050	5370	5370	5370	5370	0
543	20240822	095900	63732050	5370	5370	5370	5370	884
544	20240822	095800	58984970	5380	5380	5380	5380	0
545	20240822	095700	58984970	5380	5380	5380	5380	629
546	20240822	095600	55600950	5380	5380	5380	5380	0
547	20240822	095500	55600950	5380	5380	5380	5380	0
548	20240822	095400	55600950	5380	5380	5380	5380	0
549	20240822	095300	55600950	5380	5380	5380	5380	0
550	20240822	095200	55600950	5380	5380	5380	5380	36
551	20240822	095100	55407270	5390	5390	5390	5390	0
552	20240822	095000	55407270	5390	5390	5390	5390	0
553	20240822	094900	55407270	5390	5390	5390	5390	0
554	20240822	094800	55407270	5390	5390	5390	5390	0
555	20240822	094700	55407270	5390	5390	5390	5390	20
556	20240822	094600	55299470	5390	5390	5390	5390	2
557	20240822	094500	55288690	5390	5390	5390	5390	6
558	20240822	094400	55256350	5390	5390	5390	5390	0
559	20240822	094300	55256350	5390	5390	5390	5390	2
560	20240822	094200	55245570	5380	5380	5380	5380	0
561	20240822	094100	55245570	5380	5380	5380	5380	79
562	20240822	094000	54820550	5380	5390	5390	5380	105
563	20240822	093900	54255630	5370	5390	5390	5370	196
564	20240822	093800	53203010	5390	5390	5390	5390	1
565	20240822	093700	53197620	5390	5390	5390	5390	0
566	20240822	093600	53197620	5390	5390	5390	5390	6
567	20240822	093500	53165280	5360	5360	5360	5360	0
568	20240822	093400	53165280	5360	5360	5360	5360	0
569	20240822	093300	53165280	5360	5380	5380	5360	718
570	20240822	093200	49304880	5390	5390	5390	5390	23
571	20240822	093100	49180910	5390	5390	5390	5390	0
572	20240822	093000	49180910	5390	5390	5390	5390	50
573	20240822	092900	48911410	5380	5370	5380	5370	641
574	20240822	092800	45464470	5380	5380	5380	5380	495
575	20240822	092700	42801370	5380	5390	5390	5380	19
576	20240822	092600	42699140	5380	5390	5390	5380	1541
577	20240822	092500	34403620	5390	5400	5400	5390	1046
578	20240822	092400	28755470	5400	5400	5400	5400	4
579	20240822	092300	28733870	5400	5400	5400	5400	0
580	20240822	092200	28733870	5400	5400	5400	5400	168
581	20240822	092100	27826670	5400	5400	5400	5400	181
582	20240822	092000	26849270	5400	5400	5400	5400	821
583	20240822	091900	22415870	5420	5420	5420	5420	0
584	20240822	091800	22415870	5420	5420	5420	5420	0
585	20240822	091700	22415870	5420	5400	5420	5400	116
586	20240822	091600	21789270	5420	5420	5420	5420	247
587	20240822	091500	20450530	5430	5430	5430	5430	0
588	20240822	091400	20450530	5430	5430	5430	5430	0
589	20240822	091300	20450530	5430	5430	5430	5430	0
590	20240822	091200	20450530	5430	5430	5430	5430	0
591	20240822	091100	20450530	5430	5430	5430	5430	0
592	20240822	091000	20450530	5430	5430	5430	5430	0
593	20240822	090900	20450530	5430	5430	5430	5380	10
594	20240822	090800	20396580	5380	5420	5430	5380	543
595	20240822	090700	17455090	5420	5420	5420	5420	1
596	20240822	090600	17449670	5420	5420	5420	5420	251
597	20240822	090500	16089250	5430	5430	5430	5430	1
598	20240822	090400	16083820	5410	5370	5410	5370	633
599	20240822	090300	12660610	5370	5410	5410	5370	309
600	20240822	090200	11001240	5370	5390	5390	5370	200
601	20240822	090100	9925560	5390	5390	5390	5390	0
602	20240822	090000	9925560	5390	5370	5390	5370	1848