KissMeData/079940/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195000	319789130	13930	13930	13930	13930	353
3	20240822	194900	319789130	13930	13930	13930	13930	0
4	20240822	194800	319789130	13930	13930	13930	13930	0
5	20240822	194700	319789130	13930	13930	13930	13930	0
6	20240822	194600	319789130	13930	13930	13930	13930	0
7	20240822	194500	319789130	13930	13930	13930	13930	0
8	20240822	194400	319789130	13930	13930	13930	13930	0
9	20240822	194300	319789130	13930	13930	13930	13930	0
10	20240822	194200	319789130	13930	13930	13930	13930	0
11	20240822	194100	319789130	13930	13930	13930	13930	0
12	20240822	194000	319789130	13930	13930	13930	13930	0
13	20240822	193900	319789130	13930	13930	13930	13930	0
14	20240822	193800	319789130	13930	13930	13930	13930	0
15	20240822	193700	319789130	13930	13930	13930	13930	0
16	20240822	193600	319789130	13930	13930	13930	13930	0
17	20240822	193500	319789130	13930	13930	13930	13930	0
18	20240822	193400	319789130	13930	13930	13930	13930	0
19	20240822	193300	319789130	13930	13930	13930	13930	0
20	20240822	193200	319789130	13930	13930	13930	13930	0
21	20240822	193100	319789130	13930	13930	13930	13930	0
22	20240822	193000	319789130	13930	13930	13930	13930	0
23	20240822	192900	319789130	13930	13930	13930	13930	0
24	20240822	192800	319789130	13930	13930	13930	13930	0
25	20240822	192700	319789130	13930	13930	13930	13930	0
26	20240822	192600	319789130	13930	13930	13930	13930	0
27	20240822	192500	319789130	13930	13930	13930	13930	0
28	20240822	192400	319789130	13930	13930	13930	13930	0
29	20240822	192300	319789130	13930	13930	13930	13930	0
30	20240822	192200	319789130	13930	13930	13930	13930	0
31	20240822	192100	319789130	13930	13930	13930	13930	0
32	20240822	192000	319789130	13930	13930	13930	13930	353
33	20240822	191900	319789130	13930	13930	13930	13930	0
34	20240822	191800	319789130	13930	13930	13930	13930	0
35	20240822	191700	319789130	13930	13930	13930	13930	0
36	20240822	191600	319789130	13930	13930	13930	13930	0
37	20240822	191500	319789130	13930	13930	13930	13930	0
38	20240822	191400	319789130	13930	13930	13930	13930	0
39	20240822	191300	319789130	13930	13930	13930	13930	0
40	20240822	191200	319789130	13930	13930	13930	13930	0
41	20240822	191100	319789130	13930	13930	13930	13930	0
42	20240822	191000	319789130	13930	13930	13930	13930	0
43	20240822	190900	319789130	13930	13930	13930	13930	0
44	20240822	190800	319789130	13930	13930	13930	13930	0
45	20240822	190700	319789130	13930	13930	13930	13930	0
46	20240822	190600	319789130	13930	13930	13930	13930	0
47	20240822	190500	319789130	13930	13930	13930	13930	0
48	20240822	190400	319789130	13930	13930	13930	13930	0
49	20240822	190300	319789130	13930	13930	13930	13930	0
50	20240822	190200	319789130	13930	13930	13930	13930	0
51	20240822	190100	319789130	13930	13930	13930	13930	0
52	20240822	190000	319789130	13930	13930	13930	13930	0
53	20240822	185900	319789130	13930	13930	13930	13930	0
54	20240822	185800	319789130	13930	13930	13930	13930	0
55	20240822	185700	319789130	13930	13930	13930	13930	0
56	20240822	185600	319789130	13930	13930	13930	13930	0
57	20240822	185500	319789130	13930	13930	13930	13930	0
58	20240822	185400	319789130	13930	13930	13930	13930	0
59	20240822	185300	319789130	13930	13930	13930	13930	0
60	20240822	185200	319789130	13930	13930	13930	13930	0
61	20240822	185100	319789130	13930	13930	13930	13930	0
62	20240822	185000	319789130	13930	13930	13930	13930	353
63	20240822	184900	319789130	13930	13930	13930	13930	0
64	20240822	184800	319789130	13930	13930	13930	13930	0
65	20240822	184700	319789130	13930	13930	13930	13930	0
66	20240822	184600	319789130	13930	13930	13930	13930	0
67	20240822	184500	319789130	13930	13930	13930	13930	0
68	20240822	184400	319789130	13930	13930	13930	13930	0
69	20240822	184300	319789130	13930	13930	13930	13930	0
70	20240822	184200	319789130	13930	13930	13930	13930	0
71	20240822	184100	319789130	13930	13930	13930	13930	0
72	20240822	184000	319789130	13930	13930	13930	13930	0
73	20240822	183900	319789130	13930	13930	13930	13930	0
74	20240822	183800	319789130	13930	13930	13930	13930	0
75	20240822	183700	319789130	13930	13930	13930	13930	0
76	20240822	183600	319789130	13930	13930	13930	13930	0
77	20240822	183500	319789130	13930	13930	13930	13930	0
78	20240822	183400	319789130	13930	13930	13930	13930	0
79	20240822	183300	319789130	13930	13930	13930	13930	0
80	20240822	183200	319789130	13930	13930	13930	13930	0
81	20240822	183100	319789130	13930	13930	13930	13930	0
82	20240822	183000	319789130	13930	13930	13930	13930	0
83	20240822	182900	319789130	13930	13930	13930	13930	0
84	20240822	182800	319789130	13930	13930	13930	13930	0
85	20240822	182700	319789130	13930	13930	13930	13930	0
86	20240822	182600	319789130	13930	13930	13930	13930	0
87	20240822	182500	319789130	13930	13930	13930	13930	0
88	20240822	182400	319789130	13930	13930	13930	13930	0
89	20240822	182300	319789130	13930	13930	13930	13930	0
90	20240822	182200	319789130	13930	13930	13930	13930	0
91	20240822	182100	319789130	13930	13930	13930	13930	0
92	20240822	182000	319789130	13930	13930	13930	13930	353
93	20240822	181900	319789130	13930	13930	13930	13930	0
94	20240822	181800	319789130	13930	13930	13930	13930	0
95	20240822	181700	319789130	13930	13930	13930	13930	0
96	20240822	181600	319789130	13930	13930	13930	13930	0
97	20240822	181500	319789130	13930	13930	13930	13930	0
98	20240822	181400	319789130	13930	13930	13930	13930	0
99	20240822	181300	319789130	13930	13930	13930	13930	0
100	20240822	181200	319789130	13930	13930	13930	13930	0
101	20240822	181100	319789130	13930	13930	13930	13930	0
102	20240822	181000	319789130	13930	13930	13930	13930	0
103	20240822	180900	319789130	13930	13930	13930	13930	0
104	20240822	180800	319789130	13930	13930	13930	13930	0
105	20240822	180700	319789130	13930	13930	13930	13930	0
106	20240822	180600	319789130	13930	13930	13930	13930	0
107	20240822	180500	319789130	13930	13930	13930	13930	0
108	20240822	180400	319789130	13930	13930	13930	13930	0
109	20240822	180300	319789130	13930	13930	13930	13930	0
110	20240822	180200	319789130	13930	13930	13930	13930	0
111	20240822	180100	319789130	13930	13930	13930	13930	0
112	20240822	180000	319789130	13930	13930	13930	13930	0
113	20240822	175900	319789130	13930	13930	13930	13930	0
114	20240822	175800	319789130	13930	13930	13930	13930	0
115	20240822	175700	319789130	13930	13930	13930	13930	0
116	20240822	175600	319789130	13930	13930	13930	13930	0
117	20240822	175500	319789130	13930	13930	13930	13930	0
118	20240822	175400	319789130	13930	13930	13930	13930	0
119	20240822	175300	319789130	13930	13930	13930	13930	0
120	20240822	175200	319789130	13930	13930	13930	13930	0
121	20240822	175100	319789130	13930	13930	13930	13930	0
122	20240822	175000	319789130	13930	13930	13930	13930	353
123	20240822	174900	319789130	13930	13930	13930	13930	0
124	20240822	174800	319789130	13930	13930	13930	13930	0
125	20240822	174700	319789130	13930	13930	13930	13930	0
126	20240822	174600	319789130	13930	13930	13930	13930	0
127	20240822	174500	319789130	13930	13930	13930	13930	0
128	20240822	174400	319789130	13930	13930	13930	13930	0
129	20240822	174300	319789130	13930	13930	13930	13930	0
130	20240822	174200	319789130	13930	13930	13930	13930	0
131	20240822	174100	319789130	13930	13930	13930	13930	0
132	20240822	174000	319789130	13930	13930	13930	13930	0
133	20240822	173900	319789130	13930	13930	13930	13930	0
134	20240822	173800	319789130	13930	13930	13930	13930	0
135	20240822	173700	319789130	13930	13930	13930	13930	0
136	20240822	173600	319789130	13930	13930	13930	13930	0
137	20240822	173500	319789130	13930	13930	13930	13930	0
138	20240822	173400	319789130	13930	13930	13930	13930	0
139	20240822	173300	319789130	13930	13930	13930	13930	0
140	20240822	173200	319789130	13930	13930	13930	13930	0
141	20240822	173100	319789130	13930	13930	13930	13930	0
142	20240822	173000	319789130	13930	13930	13930	13930	0
143	20240822	172900	319789130	13930	13930	13930	13930	0
144	20240822	172800	319789130	13930	13930	13930	13930	0
145	20240822	172700	319789130	13930	13930	13930	13930	0
146	20240822	172600	319789130	13930	13930	13930	13930	0
147	20240822	172500	319789130	13930	13930	13930	13930	0
148	20240822	172400	319789130	13930	13930	13930	13930	0
149	20240822	172300	319789130	13930	13930	13930	13930	0
150	20240822	172200	319789130	13930	13930	13930	13930	0
151	20240822	172100	319789130	13930	13930	13930	13930	0
152	20240822	172000	319789130	13930	13930	13930	13930	353
153	20240822	171900	319789130	13930	13930	13930	13930	0
154	20240822	171800	319789130	13930	13930	13930	13930	0
155	20240822	171700	319789130	13930	13930	13930	13930	0
156	20240822	171600	319789130	13930	13930	13930	13930	0
157	20240822	171500	319789130	13930	13930	13930	13930	0
158	20240822	171400	319789130	13930	13930	13930	13930	0
159	20240822	171300	319789130	13930	13930	13930	13930	0
160	20240822	171200	319789130	13930	13930	13930	13930	0
161	20240822	171100	319789130	13930	13930	13930	13930	0
162	20240822	171000	319789130	13930	13930	13930	13930	0
163	20240822	170900	319789130	13930	13930	13930	13930	0
164	20240822	170800	319789130	13930	13930	13930	13930	0
165	20240822	170700	319789130	13930	13930	13930	13930	0
166	20240822	170600	319789130	13930	13930	13930	13930	0
167	20240822	170500	319789130	13930	13930	13930	13930	0
168	20240822	170400	319789130	13930	13930	13930	13930	0
169	20240822	170300	319789130	13930	13930	13930	13930	0
170	20240822	170200	319789130	13930	13930	13930	13930	0
171	20240822	170100	319789130	13930	13930	13930	13930	0
172	20240822	170000	319789130	13930	13930	13930	13930	0
173	20240822	165900	319789130	13930	13930	13930	13930	0
174	20240822	165800	319789130	13930	13930	13930	13930	0
175	20240822	165700	319789130	13930	13930	13930	13930	0
176	20240822	165600	319789130	13930	13930	13930	13930	0
177	20240822	165500	319789130	13930	13930	13930	13930	0
178	20240822	165400	319789130	13930	13930	13930	13930	0
179	20240822	165300	319789130	13930	13930	13930	13930	0
180	20240822	165200	319789130	13930	13930	13930	13930	0
181	20240822	165100	319789130	13930	13930	13930	13930	0
182	20240822	165000	319789130	13930	13930	13930	13930	353
183	20240822	164900	319789130	13930	13930	13930	13930	0
184	20240822	164800	319789130	13930	13930	13930	13930	0
185	20240822	164700	319789130	13930	13930	13930	13930	0
186	20240822	164600	319789130	13930	13930	13930	13930	0
187	20240822	164500	319789130	13930	13930	13930	13930	0
188	20240822	164400	319789130	13930	13930	13930	13930	0
189	20240822	164300	319789130	13930	13930	13930	13930	0
190	20240822	164200	319789130	13930	13930	13930	13930	0
191	20240822	164100	319789130	13930	13930	13930	13930	0
192	20240822	164000	319789130	13930	13930	13930	13930	0
193	20240822	163900	319789130	13930	13930	13930	13930	0
194	20240822	163800	319789130	13930	13930	13930	13930	0
195	20240822	163700	319789130	13930	13930	13930	13930	0
196	20240822	163600	319789130	13930	13930	13930	13930	0
197	20240822	163500	319789130	13930	13930	13930	13930	0
198	20240822	163400	319789130	13930	13930	13930	13930	0
199	20240822	163300	319789130	13930	13930	13930	13930	0
200	20240822	163200	319789130	13930	13930	13930	13930	0
201	20240822	163100	319789130	13930	13930	13930	13930	0
202	20240822	163000	319789130	13930	13930	13930	13930	0
203	20240822	162900	319789130	13930	13930	13930	13930	0
204	20240822	162800	319789130	13930	13930	13930	13930	0
205	20240822	162700	319789130	13930	13930	13930	13930	0
206	20240822	162600	319789130	13930	13930	13930	13930	0
207	20240822	162500	319789130	13930	13930	13930	13930	0
208	20240822	162400	319789130	13930	13930	13930	13930	0
209	20240822	162300	319789130	13930	13930	13930	13930	0
210	20240822	162200	319789130	13930	13930	13930	13930	0
211	20240822	162100	319789130	13930	13930	13930	13930	0
212	20240822	162000	319789130	13930	13930	13930	13930	353
213	20240822	161900	319789130	13930	13930	13930	13930	0
214	20240822	161800	319789130	13930	13930	13930	13930	0
215	20240822	161700	319789130	13930	13930	13930	13930	0
216	20240822	161600	319789130	13930	13930	13930	13930	0
217	20240822	161500	319789130	13930	13930	13930	13930	0
218	20240822	161400	319789130	13930	13930	13930	13930	0
219	20240822	161300	319789130	13930	13930	13930	13930	0
220	20240822	161200	319789130	13930	13930	13930	13930	0
221	20240822	161100	319789130	13930	13930	13930	13930	0
222	20240822	161000	319789130	13930	13930	13930	13930	0
223	20240822	160900	319789130	13930	13930	13930	13930	0
224	20240822	160800	319789130	13930	13930	13930	13930	0
225	20240822	160700	319789130	13930	13930	13930	13930	0
226	20240822	160600	319789130	13930	13930	13930	13930	0
227	20240822	160500	319789130	13930	13930	13930	13930	0
228	20240822	160400	319789130	13930	13930	13930	13930	0
229	20240822	160300	319789130	13930	13930	13930	13930	0
230	20240822	160200	319789130	13930	13930	13930	13930	0
231	20240822	160100	319789130	13930	13930	13930	13930	0
232	20240822	160000	319789130	13930	13930	13930	13930	0
233	20240822	155900	319789130	13930	13930	13930	13930	0
234	20240822	155800	319789130	13930	13930	13930	13930	0
235	20240822	155700	319789130	13930	13930	13930	13930	0
236	20240822	155600	319789130	13930	13930	13930	13930	0
237	20240822	155500	319789130	13930	13930	13930	13930	0
238	20240822	155400	319789130	13930	13930	13930	13930	0
239	20240822	155300	319789130	13930	13930	13930	13930	0
240	20240822	155200	319789130	13930	13930	13930	13930	0
241	20240822	155100	319789130	13930	13930	13930	13930	0
242	20240822	155000	319789130	13930	13930	13930	13930	353
243	20240822	154900	319789130	13930	13930	13930	13930	0
244	20240822	154800	319789130	13930	13930	13930	13930	0
245	20240822	154700	319789130	13930	13930	13930	13930	0
246	20240822	154600	319789130	13930	13930	13930	13930	0
247	20240822	154500	319789130	13930	13930	13930	13930	0
248	20240822	154400	319789130	13930	13930	13930	13930	0
249	20240822	154300	319789130	13930	13930	13930	13930	0
250	20240822	154200	319789130	13930	13930	13930	13930	0
251	20240822	154100	319789130	13930	13930	13930	13930	0
252	20240822	154000	319789130	13930	13930	13930	13930	0
253	20240822	153900	319789130	13930	13930	13930	13930	0
254	20240822	153800	319789130	13930	13930	13930	13930	0
255	20240822	153700	319789130	13930	13930	13930	13930	0
256	20240822	153600	319789130	13930	13930	13930	13930	0
257	20240822	153500	319789130	13930	13930	13930	13930	0
258	20240822	153400	319789130	13930	13930	13930	13930	0
259	20240822	153300	319789130	13930	13930	13930	13930	0
260	20240822	153200	319789130	13930	13930	13930	13930	0
261	20240822	153100	319789130	13930	13930	13930	13930	0
262	20240822	153000	319789130	13930	13930	13930	13930	353
263	20240822	152900	314871840	13920	13920	13920	13920	0
264	20240822	152800	314871840	13920	13920	13920	13920	0
265	20240822	152700	314871840	13920	13920	13920	13920	0
266	20240822	152600	314871840	13920	13920	13920	13920	0
267	20240822	152500	314871840	13920	13920	13920	13920	0
268	20240822	152400	314871840	13920	13920	13920	13920	0
269	20240822	152300	314871840	13920	13920	13920	13920	0
270	20240822	152200	314871840	13920	13920	13920	13920	0
271	20240822	152100	314871840	13920	13920	13920	13920	0
272	20240822	152000	314871840	13920	13920	13920	13920	0
273	20240822	151900	314871840	13920	13900	13920	13900	22
274	20240822	151800	314566020	13910	13910	13910	13910	1
275	20240822	151700	314552110	13900	13900	13900	13900	9
276	20240822	151600	314427010	13900	13900	13900	13900	11
277	20240822	151500	314274110	13900	13890	13900	13890	56
278	20240822	151400	313495960	13890	13870	13890	13870	164
279	20240822	151300	311218060	13870	13890	13890	13870	27
280	20240822	151200	310843170	13870	13870	13870	13870	3
281	20240822	151100	310801560	13870	13870	13870	13870	0
282	20240822	151000	310801560	13870	13870	13870	13870	14
283	20240822	150900	310607380	13890	13890	13890	13890	0
284	20240822	150800	310607380	13890	13870	13890	13870	3
285	20240822	150700	310565750	13880	13880	13880	13880	57
286	20240822	150600	309774590	13880	13900	13900	13880	356
287	20240822	150500	304829500	13900	13900	13900	13900	2
288	20240822	150400	304801700	13890	13890	13890	13890	0
289	20240822	150300	304801700	13890	13890	13890	13890	7
290	20240822	150200	304704470	13900	13900	13900	13900	10
291	20240822	150100	304565470	13900	13900	13900	13900	0
292	20240822	150000	304565470	13900	13900	13900	13900	0
293	20240822	145900	304565470	13900	13900	13900	13900	0
294	20240822	145800	304565470	13900	13900	13900	13900	0
295	20240822	145700	304565470	13900	13890	13900	13890	23
296	20240822	145600	304245830	13900	13900	13900	13900	0
297	20240822	145500	304245830	13900	13900	13900	13900	0
298	20240822	145400	304245830	13900	13900	13900	13900	50
299	20240822	145300	303550830	13900	13900	13900	13900	0
300	20240822	145200	303550830	13900	13910	13910	13900	86
301	20240822	145100	302354660	13920	13920	13920	13920	54
302	20240822	145000	301602980	13920	13920	13920	13920	0
303	20240822	144900	301602980	13920	13920	13920	13920	18
304	20240822	144800	301352420	13920	13920	13920	13920	0
305	20240822	144700	301352420	13920	13920	13920	13920	2
306	20240822	144600	301324580	13920	13920	13920	13920	0
307	20240822	144500	301324580	13920	13920	13920	13920	0
308	20240822	144400	301324580	13920	13920	13920	13920	21
309	20240822	144300	301032260	13930	13920	13930	13920	30
310	20240822	144200	300614460	13920	13920	13920	13920	0
311	20240822	144100	300614460	13920	13920	13920	13920	27
312	20240822	144000	300238620	13920	13920	13920	13920	0
313	20240822	143900	300238620	13920	13920	13920	13920	0
314	20240822	143800	300238620	13920	13920	13920	13920	2
315	20240822	143700	300210780	13940	13940	13940	13940	0
316	20240822	143600	300210780	13940	13930	13940	13930	5
317	20240822	143500	300141120	13930	13940	13940	13930	50
318	20240822	143400	299444520	13940	13940	13940	13940	1
319	20240822	143300	299430580	13940	13930	13940	13930	10
320	20240822	143200	299291220	13910	13910	13910	13910	0
321	20240822	143100	299291220	13910	13910	13910	13910	0
322	20240822	143000	299291220	13910	13930	13930	13910	71
323	20240822	142900	298302530	13940	13930	13940	13930	52
324	20240822	142800	297578010	13930	13930	13930	13930	13
325	20240822	142700	297396920	13930	13930	13930	13930	50
326	20240822	142600	296700420	13930	13930	13930	13930	0
327	20240822	142500	296700420	13930	13910	13930	13910	5
328	20240822	142400	296630850	13920	13920	13920	13920	27
329	20240822	142300	296255010	13920	13920	13920	13920	12
330	20240822	142200	296087970	13920	13920	13920	13920	0
331	20240822	142100	296087970	13920	13920	13920	13920	0
332	20240822	142000	296087970	13920	13920	13920	13920	0
333	20240822	141900	296087970	13920	13920	13920	13920	19
334	20240822	141800	295823490	13920	13920	13920	13920	6
335	20240822	141700	295739970	13920	13920	13920	13920	16
336	20240822	141600	295517250	13920	13920	13920	13920	40
337	20240822	141500	294960450	13920	13920	13920	13920	3
338	20240822	141400	294918690	13920	13920	13920	13920	0
339	20240822	141300	294918690	13920	13920	13920	13920	0
340	20240822	141200	294918690	13920	13920	13920	13920	3
341	20240822	141100	294876930	13920	13920	13920	13920	3
342	20240822	141000	294835170	13920	13920	13920	13920	29
343	20240822	140900	294431490	13940	13940	13940	13940	0
344	20240822	140800	294431490	13940	13940	13940	13940	50
345	20240822	140700	293734490	13940	13940	13940	13940	1
346	20240822	140600	293720550	13940	13940	13940	13940	0
347	20240822	140500	293720550	13940	13940	13940	13940	57
348	20240822	140400	292925970	13940	13940	13940	13940	0
349	20240822	140300	292925970	13940	13940	13940	13940	0
350	20240822	140200	292925970	13940	13940	13940	13940	0
351	20240822	140100	292925970	13940	13940	13940	13940	0
352	20240822	140000	292925970	13940	13940	13940	13940	20
353	20240822	135900	292647170	13940	13940	13940	13940	1
354	20240822	135800	292633230	13940	13940	13940	13940	0
355	20240822	135700	292633230	13940	13940	13940	13940	0
356	20240822	135600	292633230	13940	13940	13940	13940	0
357	20240822	135500	292633230	13940	13940	13940	13940	0
358	20240822	135400	292633230	13940	13940	13940	13940	25
359	20240822	135300	292284730	13920	13920	13920	13920	2
360	20240822	135200	292256890	13920	13920	13920	13920	20
361	20240822	135100	291978490	13930	13930	13930	13930	0
362	20240822	135000	291978490	13930	13930	13930	13930	0
363	20240822	134900	291978490	13930	13930	13930	13930	0
364	20240822	134800	291978490	13930	13930	13930	13930	0
365	20240822	134700	291978490	13930	13930	13930	13930	0
366	20240822	134600	291978490	13930	13930	13930	13930	0
367	20240822	134500	291978490	13930	13930	13930	13930	0
368	20240822	134400	291978490	13930	13930	13930	13930	67
369	20240822	134300	291045180	13930	13920	13930	13920	18
370	20240822	134200	290794610	13930	13930	13930	13930	0
371	20240822	134100	290794610	13930	13930	13930	13930	0
372	20240822	134000	290794610	13930	13930	13930	13930	0
373	20240822	133900	290794610	13930	13930	13930	13930	0
374	20240822	133800	290794610	13930	13920	13930	13920	12
375	20240822	133700	290627550	13920	13920	13920	13920	0
376	20240822	133600	290627550	13920	13920	13920	13920	0
377	20240822	133500	290627550	13920	13920	13920	13920	9
378	20240822	133400	290502270	13930	13930	13930	13930	0
379	20240822	133300	290502270	13930	13920	13930	13920	16
380	20240822	133200	290279530	13930	13930	13930	13930	0
381	20240822	133100	290279530	13930	13930	13930	13930	0
382	20240822	133000	290279530	13930	13930	13930	13930	15
383	20240822	132900	290070580	13940	13940	13940	13940	0
384	20240822	132800	290070580	13940	13940	13940	13940	0
385	20240822	132700	290070580	13940	13930	13950	13930	52
386	20240822	132600	289346150	13930	13930	13930	13930	0
387	20240822	132500	289346150	13930	13930	13930	13930	0
388	20240822	132400	289346150	13930	13930	13930	13930	0
389	20240822	132300	289346150	13930	13930	13930	13930	0
390	20240822	132200	289346150	13930	13930	13930	13930	0
391	20240822	132100	289346150	13930	13930	13930	13930	1
392	20240822	132000	289332220	13930	13930	13930	13930	0
393	20240822	131900	289332220	13930	13930	13930	13930	0
394	20240822	131800	289332220	13930	13930	13930	13930	0
395	20240822	131700	289332220	13930	13930	13930	13930	0
396	20240822	131600	289332220	13930	13930	13930	13930	0
397	20240822	131500	289332220	13930	13930	13930	13930	0
398	20240822	131400	289332220	13930	13930	13930	13930	0
399	20240822	131300	289332220	13930	13930	13930	13930	0
400	20240822	131200	289332220	13930	13930	13930	13930	0
401	20240822	131100	289332220	13930	13930	13930	13930	0
402	20240822	131000	289332220	13930	13930	13930	13930	3
403	20240822	130900	289290430	13950	13950	13950	13950	0
404	20240822	130800	289290430	13950	13950	13950	13950	0
405	20240822	130700	289290430	13950	13950	13950	13950	0
406	20240822	130600	289290430	13950	13940	13950	13940	3
407	20240822	130500	289248590	13920	13920	13920	13920	19
408	20240822	130400	288984110	13910	13910	13910	13910	0
409	20240822	130300	288984110	13910	13910	13910	13910	3
410	20240822	130200	288942380	13900	13900	13900	13900	0
411	20240822	130100	288942380	13900	13900	13900	13900	0
412	20240822	130000	288942380	13900	13900	13900	13900	0
413	20240822	125900	288942380	13900	13900	13900	13900	1
414	20240822	125800	288928480	13900	13900	13900	13900	1
415	20240822	125700	288914580	13900	13900	13900	13900	0
416	20240822	125600	288914580	13900	13900	13900	13900	0
417	20240822	125500	288914580	13900	13900	13900	13900	0
418	20240822	125400	288914580	13900	13900	13900	13900	0
419	20240822	125300	288914580	13900	13900	13900	13900	0
420	20240822	125200	288914580	13900	13900	13900	13900	7
421	20240822	125100	288817280	13900	13900	13900	13900	112
422	20240822	125000	287260480	13900	13900	13900	13900	0
423	20240822	124900	287260480	13900	13900	13900	13900	116
424	20240822	124800	285648080	13910	13910	13910	13910	10
425	20240822	124700	285508980	13890	13890	13890	13890	0
426	20240822	124600	285508980	13890	13890	13890	13890	0
427	20240822	124500	285508980	13890	13890	13890	13890	8
428	20240822	124400	285397860	13890	13890	13890	13890	0
429	20240822	124300	285397860	13890	13890	13890	13890	50
430	20240822	124200	284703360	13870	13870	13870	13870	0
431	20240822	124100	284703360	13870	13870	13870	13870	80
432	20240822	124000	283593760	13880	13910	13910	13880	1743
433	20240822	123900	259363610	13900	13930	13930	13900	791
434	20240822	123800	248361340	13950	13950	13950	13950	23
435	20240822	123700	248040490	13940	13890	13940	13890	1439
436	20240822	123600	228036170	13900	13900	13900	13900	0
437	20240822	123500	228036170	13900	13850	13900	13850	199
438	20240822	123400	225276450	13850	13890	13890	13850	751
439	20240822	123300	214861630	13900	13900	13900	13900	0
440	20240822	123200	214861630	13900	13910	13910	13900	69
441	20240822	123100	213902290	13920	13920	13920	13920	0
442	20240822	123000	213902290	13920	13930	13930	13920	129
443	20240822	122900	212106070	13930	13930	13930	13930	0
444	20240822	122800	212106070	13930	13930	13930	13930	25
445	20240822	122700	211757820	13930	13930	13930	13930	129
446	20240822	122600	209960850	13930	13930	13930	13930	0
447	20240822	122500	209960850	13930	13930	13930	13930	0
448	20240822	122400	209960850	13930	13930	13930	13930	0
449	20240822	122300	209960850	13930	13930	13930	13930	0
450	20240822	122200	209960850	13930	13930	13930	13930	0
451	20240822	122100	209960850	13930	13930	13930	13930	0
452	20240822	122000	209960850	13930	13930	13930	13930	0
453	20240822	121900	209960850	13930	13930	13930	13930	0
454	20240822	121800	209960850	13930	13930	13930	13930	0
455	20240822	121700	209960850	13930	13930	13930	13930	0
456	20240822	121600	209960850	13930	13930	13930	13930	0
457	20240822	121500	209960850	13930	13930	13930	13930	0
458	20240822	121400	209960850	13930	13930	13930	13930	0
459	20240822	121300	209960850	13930	13930	13930	13930	8
460	20240822	121200	209849410	13940	13940	13940	13940	0
461	20240822	121100	209849410	13940	13920	13940	13920	72
462	20240822	121000	208845750	13910	13910	13910	13910	59
463	20240822	120900	208025060	13900	13890	13900	13890	143
464	20240822	120800	206038450	13890	13890	13890	13890	0
465	20240822	120700	206038450	13890	13890	13890	13890	0
466	20240822	120600	206038450	13890	13870	13890	13870	108
467	20240822	120500	204539430	13870	13890	13890	13860	306
468	20240822	120400	200295020	13900	13940	13940	13900	1134
469	20240822	120300	184516560	13950	13950	13950	13950	0
470	20240822	120200	184516560	13950	13950	13950	13950	0
471	20240822	120100	184516560	13950	13950	13950	13950	20
472	20240822	120000	184237560	13940	13940	13940	13940	0
473	20240822	115900	184237560	13940	13940	13940	13940	21
474	20240822	115800	183944820	13940	13940	13940	13940	0
475	20240822	115700	183944820	13940	13940	13940	13940	0
476	20240822	115600	183944820	13940	13940	13940	13940	0
477	20240822	115500	183944820	13940	13940	13940	13940	0
478	20240822	115400	183944820	13940	13940	13940	13940	0
479	20240822	115300	183944820	13940	13940	13940	13940	63
480	20240822	115200	183066600	13950	13950	13950	13950	0
481	20240822	115100	183066600	13950	13950	13950	13950	0
482	20240822	115000	183066600	13950	13950	13950	13950	1
483	20240822	114900	183052650	13950	13950	13950	13950	51
484	20240822	114800	182341200	13950	13950	13950	13950	392
485	20240822	114700	176872800	13940	13940	13940	13940	0
486	20240822	114600	176872800	13940	13920	13940	13920	256
487	20240822	114500	173306890	13920	13920	13920	13920	50
488	20240822	114400	172610890	13920	13920	13920	13920	0
489	20240822	114300	172610890	13920	13920	13920	13920	0
490	20240822	114200	172610890	13920	13920	13920	13920	249
491	20240822	114100	169144810	13920	13920	13920	13920	0
492	20240822	114000	169144810	13920	13920	13920	13920	0
493	20240822	113900	169144810	13920	13920	13920	13920	0
494	20240822	113800	169144810	13920	13920	13920	13920	1
495	20240822	113700	169130890	13930	13930	13930	13930	0
496	20240822	113600	169130890	13930	13930	13930	13930	0
497	20240822	113500	169130890	13930	13930	13930	13930	85
498	20240822	113400	167946840	13930	13930	13930	13930	16
499	20240822	113300	167723960	13930	13930	13930	13930	0
500	20240822	113200	167723960	13930	13930	13930	13930	0
501	20240822	113100	167723960	13930	13930	13930	13930	0
502	20240822	113000	167723960	13930	13930	13930	13930	32
503	20240822	112900	167278200	13930	13930	13930	13930	25
504	20240822	112800	166929950	13940	13940	13940	13940	0
505	20240822	112700	166929950	13940	13940	13940	13940	0
506	20240822	112600	166929950	13940	13940	13940	13940	0
507	20240822	112500	166929950	13940	13940	13940	13940	0
508	20240822	112400	166929950	13940	13940	13940	13940	0
509	20240822	112300	166929950	13940	13940	13940	13940	47
510	20240822	112200	166274770	13950	13950	13950	13950	0
511	20240822	112100	166274770	13950	13950	13950	13950	10
512	20240822	112000	166135270	13940	13960	13960	13940	100
513	20240822	111900	164739840	13970	13970	13970	13970	10
514	20240822	111800	164600140	13960	13940	13960	13940	156
515	20240822	111700	162424990	13930	13980	13980	13930	796
516	20240822	111600	151321430	13980	13980	13980	13980	0
517	20240822	111500	151321430	13980	13980	13980	13980	0
518	20240822	111400	151321430	13980	13980	13980	13980	0
519	20240822	111300	151321430	13980	13980	13980	13980	0
520	20240822	111200	151321430	13980	13980	13980	13980	0
521	20240822	111100	151321430	13980	13980	13980	13980	0
522	20240822	111000	151321430	13980	13980	13980	13980	0
523	20240822	110900	151321430	13980	13980	13980	13980	0
524	20240822	110800	151321430	13980	13980	13980	13980	0
525	20240822	110700	151321430	13980	13980	13980	13980	0
526	20240822	110600	151321430	13980	13980	13980	13980	7
527	20240822	110500	151223570	14000	14000	14000	14000	52
528	20240822	110400	150495570	13990	13990	13990	13990	0
529	20240822	110300	150495570	13990	13990	13990	13990	0
530	20240822	110200	150495570	13990	13990	13990	13990	0
531	20240822	110100	150495570	13990	13990	13990	13990	0
532	20240822	110000	150495570	13990	13990	13990	13990	0
533	20240822	105900	150495570	13990	13990	13990	13990	34
534	20240822	105800	150019910	13980	13980	13980	13980	91
535	20240822	105700	148747730	13980	13980	13980	13980	0
536	20240822	105600	148747730	13980	13980	13980	13980	0
537	20240822	105500	148747730	13980	13980	13980	13980	0
538	20240822	105400	148747730	13980	13980	13980	13980	91
539	20240822	105300	147475550	13990	13990	13990	13990	0
540	20240822	105200	147475550	13990	13990	13990	13990	0
541	20240822	105100	147475550	13990	14000	14000	13990	192
542	20240822	105000	144788100	14000	14040	14040	14000	564
543	20240822	104900	136882650	14040	14040	14040	14040	0
544	20240822	104800	136882650	14040	14040	14040	14040	0
545	20240822	104700	136882650	14040	14020	14040	14020	23
546	20240822	104600	136560170	14000	14000	14000	14000	0
547	20240822	104500	136560170	14000	14000	14000	14000	0
548	20240822	104400	136560170	14000	14000	14000	14000	0
549	20240822	104300	136560170	14000	13990	14000	13990	244
550	20240822	104200	133146380	14000	14020	14020	14000	131
551	20240822	104100	131310550	14050	14080	14080	14050	313
552	20240822	104000	126908560	14080	14080	14080	14080	93
553	20240822	103900	125599120	14090	14090	14090	14090	2
554	20240822	103800	125570940	14090	14100	14110	14080	414
555	20240822	103700	119738300	14110	14050	14110	14050	373
556	20240822	103600	114486590	14040	14030	14060	14030	244
557	20240822	103500	111059730	14030	14030	14030	14030	0
558	20240822	103400	111059730	14030	14030	14030	14030	0
559	20240822	103300	111059730	14030	14030	14030	14030	0
560	20240822	103200	111059730	14030	14030	14030	14030	0
561	20240822	103100	111059730	14030	14020	14030	14020	78
562	20240822	103000	109966070	14010	14010	14010	14010	6
563	20240822	102900	109882010	14000	14000	14000	14000	0
564	20240822	102800	109882010	14000	14000	14000	14000	2
565	20240822	102700	109854010	14010	14010	14010	14010	0
566	20240822	102600	109854010	14010	14010	14010	14010	0
567	20240822	102500	109854010	14010	14010	14010	14010	2
568	20240822	102400	109825990	14000	14000	14000	14000	0
569	20240822	102300	109825990	14000	13990	14000	13990	23
570	20240822	102200	109504180	13980	13980	13980	13980	0
571	20240822	102100	109504180	13980	13980	13980	13980	0
572	20240822	102000	109504180	13980	13970	13980	13970	118
573	20240822	101900	107855680	13960	13960	13960	13960	97
574	20240822	101800	106501560	13960	13960	13960	13960	2
575	20240822	101700	106473640	13960	13960	13960	13960	0
576	20240822	101600	106473640	13960	13960	13960	13960	0
577	20240822	101500	106473640	13960	13960	13960	13960	0
578	20240822	101400	106473640	13960	13960	13960	13960	0
579	20240822	101300	106473640	13960	13960	13960	13960	0
580	20240822	101200	106473640	13960	13960	13960	13960	0
581	20240822	101100	106473640	13960	13960	13960	13960	0
582	20240822	101000	106473640	13960	13960	13960	13960	0
583	20240822	100900	106473640	13960	13960	13960	13960	13
584	20240822	100800	106292160	13960	13960	13960	13960	61
585	20240822	100700	105440600	13960	13960	13960	13960	0
586	20240822	100600	105440600	13960	13950	13960	13950	65
587	20240822	100500	104533320	13960	13950	13960	13950	10
588	20240822	100400	104393800	13950	13950	13950	13950	0
589	20240822	100300	104393800	13950	13950	13950	13950	0
590	20240822	100200	104393800	13950	13950	13950	13950	0
591	20240822	100100	104393800	13950	13950	13950	13950	0
592	20240822	100000	104393800	13950	13950	13950	13950	0
593	20240822	095900	104393800	13950	13950	13950	13950	0
594	20240822	095800	104393800	13950	13950	13950	13950	0
595	20240822	095700	104393800	13950	13950	13950	13950	0
596	20240822	095600	104393800	13950	13950	13950	13950	0
597	20240822	095500	104393800	13950	13950	13950	13950	0
598	20240822	095400	104393800	13950	13950	13950	13950	0
599	20240822	095300	104393800	13950	13950	13950	13950	0
600	20240822	095200	104393800	13950	13970	13970	13950	310
601	20240822	095100	100064960	13990	13990	13990	13990	14
602	20240822	095000	99869100	13970	13970	13970	13970	0
603	20240822	094900	99869100	13970	13970	13970	13970	2
604	20240822	094800	99841160	13990	13990	13990	13990	0
605	20240822	094700	99841160	13990	13990	13990	13990	0
606	20240822	094600	99841160	13990	13990	13990	13990	0
607	20240822	094500	99841160	13990	13990	13990	13990	1
608	20240822	094400	99827170	13990	13990	13990	13990	6
609	20240822	094300	99743230	13990	13990	13990	13990	1
610	20240822	094200	99729240	14000	14000	14000	14000	0
611	20240822	094100	99729240	14000	14000	14000	14000	0
612	20240822	094000	99729240	14000	14000	14000	14000	0
613	20240822	093900	99729240	14000	13990	14000	13990	2
614	20240822	093800	99701250	13980	13980	13980	13980	0
615	20240822	093700	99701250	13980	13980	13980	13980	38
616	20240822	093600	99170010	13980	13980	13980	13980	0
617	20240822	093500	99170010	13980	13980	13980	13980	0
618	20240822	093400	99170010	13980	13980	13980	13980	0
619	20240822	093300	99170010	13980	14010	14010	13980	248
620	20240822	093200	95698040	14020	14020	14020	14020	12
621	20240822	093100	95529800	14020	13980	14070	13980	147
622	20240822	093000	93471960	14010	13980	14010	13960	980
623	20240822	092900	79781840	14000	14000	14000	14000	30
624	20240822	092800	79361840	13990	13990	13990	13990	0
625	20240822	092700	79361840	13990	14010	14010	13970	1550
626	20240822	092600	57660820	14070	14060	14070	14000	652
627	20240822	092500	48513700	14060	14060	14060	14060	49
628	20240822	092400	47824760	14060	14060	14060	14060	29
629	20240822	092300	47417020	14070	14070	14070	14070	0
630	20240822	092200	47417020	14070	14050	14070	14050	1379
631	20240822	092100	28038270	14060	14060	14060	14060	129
632	20240822	092000	26224530	14080	14080	14080	14080	0
633	20240822	091900	26224530	14080	14060	14080	14060	210
634	20240822	091800	23271720	14080	14080	14080	14080	5
635	20240822	091700	23201320	14080	14080	14080	14080	65
636	20240822	091600	22286120	14140	14140	14140	14140	0
637	20240822	091500	22286120	14140	14100	14140	14100	321
638	20240822	091400	17759980	14100	14100	14100	14100	1
639	20240822	091300	17745880	14100	14100	14100	14100	6
640	20240822	091200	17661280	14130	14130	14130	14130	57
641	20240822	091100	16855870	14140	14140	14140	14140	0
642	20240822	091000	16855870	14140	14140	14140	14140	0
643	20240822	090900	16855870	14140	14140	14140	14140	0
644	20240822	090800	16855870	14140	14130	14140	14130	11
645	20240822	090700	16700410	14110	14110	14110	14110	82
646	20240822	090600	15543390	14110	14110	14110	14110	3
647	20240822	090500	15501060	14150	14150	14150	14150	5
648	20240822	090400	15430310	14160	14160	14160	14160	27
649	20240822	090300	15047990	14180	14150	14190	14100	434
650	20240822	090200	8907780	14140	14080	14140	14050	209
651	20240822	090100	5959460	14090	14050	14090	14010	286
652	20240822	090000	1935000	14050	14010	14050	14010	118