KissMeData/189860/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202800	294509875	4930	4930	4930	4930	2211
3	20240822	202700	294509875	4930	4930	4930	4930	0
4	20240822	202600	294509875	4930	4930	4930	4930	0
5	20240822	202500	294509875	4930	4930	4930	4930	0
6	20240822	202400	294509875	4930	4930	4930	4930	0
7	20240822	202300	294509875	4930	4930	4930	4930	0
8	20240822	202200	294509875	4930	4930	4930	4930	0
9	20240822	202100	294509875	4930	4930	4930	4930	0
10	20240822	202000	294509875	4930	4930	4930	4930	0
11	20240822	201900	294509875	4930	4930	4930	4930	0
12	20240822	201800	294509875	4930	4930	4930	4930	0
13	20240822	201700	294509875	4930	4930	4930	4930	0
14	20240822	201600	294509875	4930	4930	4930	4930	0
15	20240822	201500	294509875	4930	4930	4930	4930	0
16	20240822	201400	294509875	4930	4930	4930	4930	0
17	20240822	201300	294509875	4930	4930	4930	4930	0
18	20240822	201200	294509875	4930	4930	4930	4930	0
19	20240822	201100	294509875	4930	4930	4930	4930	0
20	20240822	201000	294509875	4930	4930	4930	4930	0
21	20240822	200900	294509875	4930	4930	4930	4930	0
22	20240822	200800	294509875	4930	4930	4930	4930	0
23	20240822	200700	294509875	4930	4930	4930	4930	0
24	20240822	200600	294509875	4930	4930	4930	4930	0
25	20240822	200500	294509875	4930	4930	4930	4930	0
26	20240822	200400	294509875	4930	4930	4930	4930	0
27	20240822	200300	294509875	4930	4930	4930	4930	0
28	20240822	200200	294509875	4930	4930	4930	4930	0
29	20240822	200100	294509875	4930	4930	4930	4930	0
30	20240822	200000	294509875	4930	4930	4930	4930	0
31	20240822	195900	294509875	4930	4930	4930	4930	0
32	20240822	195800	294509875	4930	4930	4930	4930	2211
33	20240822	195700	294509875	4930	4930	4930	4930	0
34	20240822	195600	294509875	4930	4930	4930	4930	0
35	20240822	195500	294509875	4930	4930	4930	4930	0
36	20240822	195400	294509875	4930	4930	4930	4930	0
37	20240822	195300	294509875	4930	4930	4930	4930	0
38	20240822	195200	294509875	4930	4930	4930	4930	0
39	20240822	195100	294509875	4930	4930	4930	4930	0
40	20240822	195000	294509875	4930	4930	4930	4930	0
41	20240822	194900	294509875	4930	4930	4930	4930	0
42	20240822	194800	294509875	4930	4930	4930	4930	0
43	20240822	194700	294509875	4930	4930	4930	4930	0
44	20240822	194600	294509875	4930	4930	4930	4930	0
45	20240822	194500	294509875	4930	4930	4930	4930	0
46	20240822	194400	294509875	4930	4930	4930	4930	0
47	20240822	194300	294509875	4930	4930	4930	4930	0
48	20240822	194200	294509875	4930	4930	4930	4930	0
49	20240822	194100	294509875	4930	4930	4930	4930	0
50	20240822	194000	294509875	4930	4930	4930	4930	0
51	20240822	193900	294509875	4930	4930	4930	4930	0
52	20240822	193800	294509875	4930	4930	4930	4930	0
53	20240822	193700	294509875	4930	4930	4930	4930	0
54	20240822	193600	294509875	4930	4930	4930	4930	0
55	20240822	193500	294509875	4930	4930	4930	4930	0
56	20240822	193400	294509875	4930	4930	4930	4930	0
57	20240822	193300	294509875	4930	4930	4930	4930	0
58	20240822	193200	294509875	4930	4930	4930	4930	0
59	20240822	193100	294509875	4930	4930	4930	4930	0
60	20240822	193000	294509875	4930	4930	4930	4930	0
61	20240822	192900	294509875	4930	4930	4930	4930	0
62	20240822	192800	294509875	4930	4930	4930	4930	2211
63	20240822	192700	294509875	4930	4930	4930	4930	0
64	20240822	192600	294509875	4930	4930	4930	4930	0
65	20240822	192500	294509875	4930	4930	4930	4930	0
66	20240822	192400	294509875	4930	4930	4930	4930	0
67	20240822	192300	294509875	4930	4930	4930	4930	0
68	20240822	192200	294509875	4930	4930	4930	4930	0
69	20240822	192100	294509875	4930	4930	4930	4930	0
70	20240822	192000	294509875	4930	4930	4930	4930	0
71	20240822	191900	294509875	4930	4930	4930	4930	0
72	20240822	191800	294509875	4930	4930	4930	4930	0
73	20240822	191700	294509875	4930	4930	4930	4930	0
74	20240822	191600	294509875	4930	4930	4930	4930	0
75	20240822	191500	294509875	4930	4930	4930	4930	0
76	20240822	191400	294509875	4930	4930	4930	4930	0
77	20240822	191300	294509875	4930	4930	4930	4930	0
78	20240822	191200	294509875	4930	4930	4930	4930	0
79	20240822	191100	294509875	4930	4930	4930	4930	0
80	20240822	191000	294509875	4930	4930	4930	4930	0
81	20240822	190900	294509875	4930	4930	4930	4930	0
82	20240822	190800	294509875	4930	4930	4930	4930	0
83	20240822	190700	294509875	4930	4930	4930	4930	0
84	20240822	190600	294509875	4930	4930	4930	4930	0
85	20240822	190500	294509875	4930	4930	4930	4930	0
86	20240822	190400	294509875	4930	4930	4930	4930	0
87	20240822	190300	294509875	4930	4930	4930	4930	0
88	20240822	190200	294509875	4930	4930	4930	4930	0
89	20240822	190100	294509875	4930	4930	4930	4930	0
90	20240822	190000	294509875	4930	4930	4930	4930	0
91	20240822	185900	294509875	4930	4930	4930	4930	0
92	20240822	185800	294509875	4930	4930	4930	4930	2211
93	20240822	185700	294509875	4930	4930	4930	4930	0
94	20240822	185600	294509875	4930	4930	4930	4930	0
95	20240822	185500	294509875	4930	4930	4930	4930	0
96	20240822	185400	294509875	4930	4930	4930	4930	0
97	20240822	185300	294509875	4930	4930	4930	4930	0
98	20240822	185200	294509875	4930	4930	4930	4930	0
99	20240822	185100	294509875	4930	4930	4930	4930	0
100	20240822	185000	294509875	4930	4930	4930	4930	0
101	20240822	184900	294509875	4930	4930	4930	4930	0
102	20240822	184800	294509875	4930	4930	4930	4930	0
103	20240822	184700	294509875	4930	4930	4930	4930	0
104	20240822	184600	294509875	4930	4930	4930	4930	0
105	20240822	184500	294509875	4930	4930	4930	4930	0
106	20240822	184400	294509875	4930	4930	4930	4930	0
107	20240822	184300	294509875	4930	4930	4930	4930	0
108	20240822	184200	294509875	4930	4930	4930	4930	0
109	20240822	184100	294509875	4930	4930	4930	4930	0
110	20240822	184000	294509875	4930	4930	4930	4930	0
111	20240822	183900	294509875	4930	4930	4930	4930	0
112	20240822	183800	294509875	4930	4930	4930	4930	0
113	20240822	183700	294509875	4930	4930	4930	4930	0
114	20240822	183600	294509875	4930	4930	4930	4930	0
115	20240822	183500	294509875	4930	4930	4930	4930	0
116	20240822	183400	294509875	4930	4930	4930	4930	0
117	20240822	183300	294509875	4930	4930	4930	4930	0
118	20240822	183200	294509875	4930	4930	4930	4930	0
119	20240822	183100	294509875	4930	4930	4930	4930	0
120	20240822	183000	294509875	4930	4930	4930	4930	0
121	20240822	182900	294509875	4930	4930	4930	4930	0
122	20240822	182800	294509875	4930	4930	4930	4930	2211
123	20240822	182700	294509875	4930	4930	4930	4930	0
124	20240822	182600	294509875	4930	4930	4930	4930	0
125	20240822	182500	294509875	4930	4930	4930	4930	0
126	20240822	182400	294509875	4930	4930	4930	4930	0
127	20240822	182300	294509875	4930	4930	4930	4930	0
128	20240822	182200	294509875	4930	4930	4930	4930	0
129	20240822	182100	294509875	4930	4930	4930	4930	0
130	20240822	182000	294509875	4930	4930	4930	4930	0
131	20240822	181900	294509875	4930	4930	4930	4930	0
132	20240822	181800	294509875	4930	4930	4930	4930	0
133	20240822	181700	294509875	4930	4930	4930	4930	0
134	20240822	181600	294509875	4930	4930	4930	4930	0
135	20240822	181500	294509875	4930	4930	4930	4930	0
136	20240822	181400	294509875	4930	4930	4930	4930	0
137	20240822	181300	294509875	4930	4930	4930	4930	0
138	20240822	181200	294509875	4930	4930	4930	4930	0
139	20240822	181100	294509875	4930	4930	4930	4930	0
140	20240822	181000	294509875	4930	4930	4930	4930	0
141	20240822	180900	294509875	4930	4930	4930	4930	0
142	20240822	180800	294509875	4930	4930	4930	4930	0
143	20240822	180700	294509875	4930	4930	4930	4930	0
144	20240822	180600	294509875	4930	4930	4930	4930	0
145	20240822	180500	294509875	4930	4930	4930	4930	0
146	20240822	180400	294509875	4930	4930	4930	4930	0
147	20240822	180300	294509875	4930	4930	4930	4930	0
148	20240822	180200	294509875	4930	4930	4930	4930	0
149	20240822	180100	294509875	4930	4930	4930	4930	0
150	20240822	180000	294509875	4930	4930	4930	4930	0
151	20240822	175900	294509875	4930	4930	4930	4930	0
152	20240822	175800	294509875	4930	4930	4930	4930	2211
153	20240822	175700	294509875	4930	4930	4930	4930	0
154	20240822	175600	294509875	4930	4930	4930	4930	0
155	20240822	175500	294509875	4930	4930	4930	4930	0
156	20240822	175400	294509875	4930	4930	4930	4930	0
157	20240822	175300	294509875	4930	4930	4930	4930	0
158	20240822	175200	294509875	4930	4930	4930	4930	0
159	20240822	175100	294509875	4930	4930	4930	4930	0
160	20240822	175000	294509875	4930	4930	4930	4930	0
161	20240822	174900	294509875	4930	4930	4930	4930	0
162	20240822	174800	294509875	4930	4930	4930	4930	0
163	20240822	174700	294509875	4930	4930	4930	4930	0
164	20240822	174600	294509875	4930	4930	4930	4930	0
165	20240822	174500	294509875	4930	4930	4930	4930	0
166	20240822	174400	294509875	4930	4930	4930	4930	0
167	20240822	174300	294509875	4930	4930	4930	4930	0
168	20240822	174200	294509875	4930	4930	4930	4930	0
169	20240822	174100	294509875	4930	4930	4930	4930	0
170	20240822	174000	294509875	4930	4930	4930	4930	0
171	20240822	173900	294509875	4930	4930	4930	4930	0
172	20240822	173800	294509875	4930	4930	4930	4930	0
173	20240822	173700	294509875	4930	4930	4930	4930	0
174	20240822	173600	294509875	4930	4930	4930	4930	0
175	20240822	173500	294509875	4930	4930	4930	4930	0
176	20240822	173400	294509875	4930	4930	4930	4930	0
177	20240822	173300	294509875	4930	4930	4930	4930	0
178	20240822	173200	294509875	4930	4930	4930	4930	0
179	20240822	173100	294509875	4930	4930	4930	4930	0
180	20240822	173000	294509875	4930	4930	4930	4930	0
181	20240822	172900	294509875	4930	4930	4930	4930	0
182	20240822	172800	294509875	4930	4930	4930	4930	2211
183	20240822	172700	294509875	4930	4930	4930	4930	0
184	20240822	172600	294509875	4930	4930	4930	4930	0
185	20240822	172500	294509875	4930	4930	4930	4930	0
186	20240822	172400	294509875	4930	4930	4930	4930	0
187	20240822	172300	294509875	4930	4930	4930	4930	0
188	20240822	172200	294509875	4930	4930	4930	4930	0
189	20240822	172100	294509875	4930	4930	4930	4930	0
190	20240822	172000	294509875	4930	4930	4930	4930	0
191	20240822	171900	294509875	4930	4930	4930	4930	0
192	20240822	171800	294509875	4930	4930	4930	4930	0
193	20240822	171700	294509875	4930	4930	4930	4930	0
194	20240822	171600	294509875	4930	4930	4930	4930	0
195	20240822	171500	294509875	4930	4930	4930	4930	0
196	20240822	171400	294509875	4930	4930	4930	4930	0
197	20240822	171300	294509875	4930	4930	4930	4930	0
198	20240822	171200	294509875	4930	4930	4930	4930	0
199	20240822	171100	294509875	4930	4930	4930	4930	0
200	20240822	171000	294509875	4930	4930	4930	4930	0
201	20240822	170900	294509875	4930	4930	4930	4930	0
202	20240822	170800	294509875	4930	4930	4930	4930	0
203	20240822	170700	294509875	4930	4930	4930	4930	0
204	20240822	170600	294509875	4930	4930	4930	4930	0
205	20240822	170500	294509875	4930	4930	4930	4930	0
206	20240822	170400	294509875	4930	4930	4930	4930	0
207	20240822	170300	294509875	4930	4930	4930	4930	0
208	20240822	170200	294509875	4930	4930	4930	4930	0
209	20240822	170100	294509875	4930	4930	4930	4930	0
210	20240822	170000	294509875	4930	4930	4930	4930	0
211	20240822	165900	294509875	4930	4930	4930	4930	0
212	20240822	165800	294509875	4930	4930	4930	4930	2211
213	20240822	165700	294509875	4930	4930	4930	4930	0
214	20240822	165600	294509875	4930	4930	4930	4930	0
215	20240822	165500	294509875	4930	4930	4930	4930	0
216	20240822	165400	294509875	4930	4930	4930	4930	0
217	20240822	165300	294509875	4930	4930	4930	4930	0
218	20240822	165200	294509875	4930	4930	4930	4930	0
219	20240822	165100	294509875	4930	4930	4930	4930	0
220	20240822	165000	294509875	4930	4930	4930	4930	0
221	20240822	164900	294509875	4930	4930	4930	4930	0
222	20240822	164800	294509875	4930	4930	4930	4930	0
223	20240822	164700	294509875	4930	4930	4930	4930	0
224	20240822	164600	294509875	4930	4930	4930	4930	0
225	20240822	164500	294509875	4930	4930	4930	4930	0
226	20240822	164400	294509875	4930	4930	4930	4930	0
227	20240822	164300	294509875	4930	4930	4930	4930	0
228	20240822	164200	294509875	4930	4930	4930	4930	0
229	20240822	164100	294509875	4930	4930	4930	4930	0
230	20240822	164000	294509875	4930	4930	4930	4930	0
231	20240822	163900	294509875	4930	4930	4930	4930	0
232	20240822	163800	294509875	4930	4930	4930	4930	0
233	20240822	163700	294509875	4930	4930	4930	4930	0
234	20240822	163600	294509875	4930	4930	4930	4930	0
235	20240822	163500	294509875	4930	4930	4930	4930	0
236	20240822	163400	294509875	4930	4930	4930	4930	0
237	20240822	163300	294509875	4930	4930	4930	4930	0
238	20240822	163200	294509875	4930	4930	4930	4930	0
239	20240822	163100	294509875	4930	4930	4930	4930	0
240	20240822	163000	294509875	4930	4930	4930	4930	0
241	20240822	162900	294509875	4930	4930	4930	4930	0
242	20240822	162800	294509875	4930	4930	4930	4930	2211
243	20240822	162700	294509875	4930	4930	4930	4930	0
244	20240822	162600	294509875	4930	4930	4930	4930	0
245	20240822	162500	294509875	4930	4930	4930	4930	0
246	20240822	162400	294509875	4930	4930	4930	4930	0
247	20240822	162300	294509875	4930	4930	4930	4930	0
248	20240822	162200	294509875	4930	4930	4930	4930	0
249	20240822	162100	294509875	4930	4930	4930	4930	0
250	20240822	162000	294509875	4930	4930	4930	4930	0
251	20240822	161900	294509875	4930	4930	4930	4930	0
252	20240822	161800	294509875	4930	4930	4930	4930	0
253	20240822	161700	294509875	4930	4930	4930	4930	0
254	20240822	161600	294509875	4930	4930	4930	4930	0
255	20240822	161500	294509875	4930	4930	4930	4930	0
256	20240822	161400	294509875	4930	4930	4930	4930	0
257	20240822	161300	294509875	4930	4930	4930	4930	0
258	20240822	161200	294509875	4930	4930	4930	4930	0
259	20240822	161100	294509875	4930	4930	4930	4930	0
260	20240822	161000	294509875	4930	4930	4930	4930	0
261	20240822	160900	294509875	4930	4930	4930	4930	0
262	20240822	160800	294509875	4930	4930	4930	4930	0
263	20240822	160700	294509875	4930	4930	4930	4930	0
264	20240822	160600	294509875	4930	4930	4930	4930	0
265	20240822	160500	294509875	4930	4930	4930	4930	0
266	20240822	160400	294509875	4930	4930	4930	4930	0
267	20240822	160300	294509875	4930	4930	4930	4930	0
268	20240822	160200	294509875	4930	4930	4930	4930	0
269	20240822	160100	294509875	4930	4930	4930	4930	0
270	20240822	160000	294509875	4930	4930	4930	4930	0
271	20240822	155900	294509875	4930	4930	4930	4930	0
272	20240822	155800	294509875	4930	4930	4930	4930	2211
273	20240822	155700	294509875	4930	4930	4930	4930	0
274	20240822	155600	294509875	4930	4930	4930	4930	0
275	20240822	155500	294509875	4930	4930	4930	4930	0
276	20240822	155400	294509875	4930	4930	4930	4930	0
277	20240822	155300	294509875	4930	4930	4930	4930	0
278	20240822	155200	294509875	4930	4930	4930	4930	0
279	20240822	155100	294509875	4930	4930	4930	4930	0
280	20240822	155000	294509875	4930	4930	4930	4930	0
281	20240822	154900	294509875	4930	4930	4930	4930	0
282	20240822	154800	294509875	4930	4930	4930	4930	0
283	20240822	154700	294509875	4930	4930	4930	4930	0
284	20240822	154600	294509875	4930	4930	4930	4930	0
285	20240822	154500	294509875	4930	4930	4930	4930	0
286	20240822	154400	294509875	4930	4930	4930	4930	0
287	20240822	154300	294509875	4930	4930	4930	4930	0
288	20240822	154200	294509875	4930	4930	4930	4930	0
289	20240822	154100	294509875	4930	4930	4930	4930	0
290	20240822	154000	294509875	4930	4930	4930	4930	0
291	20240822	153900	294509875	4930	4930	4930	4930	0
292	20240822	153800	294509875	4930	4930	4930	4930	0
293	20240822	153700	294509875	4930	4930	4930	4930	0
294	20240822	153600	294509875	4930	4930	4930	4930	0
295	20240822	153500	294509875	4930	4930	4930	4930	0
296	20240822	153400	294509875	4930	4930	4930	4930	0
297	20240822	153300	294509875	4930	4930	4930	4930	0
298	20240822	153200	294509875	4930	4930	4930	4930	0
299	20240822	153100	294509875	4930	4930	4930	4930	0
300	20240822	153000	294509875	4930	4930	4930	4930	2211
301	20240822	152900	283609645	4920	4920	4920	4920	0
302	20240822	152800	283609645	4920	4920	4920	4920	0
303	20240822	152700	283609645	4920	4920	4920	4920	0
304	20240822	152600	283609645	4920	4920	4920	4920	0
305	20240822	152500	283609645	4920	4920	4920	4920	0
306	20240822	152400	283609645	4920	4920	4920	4920	0
307	20240822	152300	283609645	4920	4920	4920	4920	0
308	20240822	152200	283609645	4920	4920	4920	4920	0
309	20240822	152100	283609645	4920	4920	4920	4920	0
310	20240822	152000	283609645	4920	4920	4920	4920	0
311	20240822	151900	283609645	4920	4920	4920	4920	41
312	20240822	151800	283407925	4915	4915	4915	4915	100
313	20240822	151700	282916425	4915	4915	4915	4915	0
314	20240822	151600	282916425	4915	4915	4915	4915	0
315	20240822	151500	282916425	4915	4915	4915	4915	461
316	20240822	151400	280650610	4915	4915	4915	4915	270
317	20240822	151300	279323560	4905	4905	4905	4905	12
318	20240822	151200	279264700	4900	4900	4900	4900	0
319	20240822	151100	279264700	4900	4900	4900	4900	0
320	20240822	151000	279264700	4900	4905	4905	4900	520
321	20240822	150900	276715910	4905	4905	4905	4905	0
322	20240822	150800	276715910	4905	4905	4905	4905	274
323	20240822	150700	275371940	4910	4910	4910	4910	59
324	20240822	150600	275082250	4905	4905	4905	4905	36
325	20240822	150500	274905670	4905	4905	4905	4905	20
326	20240822	150400	274807570	4905	4905	4905	4905	2
327	20240822	150300	274797760	4900	4900	4900	4900	412
328	20240822	150200	272778960	4900	4900	4900	4900	134
329	20240822	150100	272122360	4900	4900	4900	4900	0
330	20240822	150000	272122360	4900	4900	4900	4900	273
331	20240822	145900	270784660	4900	4900	4900	4900	30
332	20240822	145800	270637660	4900	4900	4900	4900	0
333	20240822	145700	270637660	4900	4900	4900	4900	100
334	20240822	145600	270147660	4900	4920	4920	4900	3407
335	20240822	145500	253412775	4925	4930	4930	4925	63
336	20240822	145400	253102460	4925	4925	4925	4925	0
337	20240822	145300	253102460	4925	4925	4925	4925	0
338	20240822	145200	253102460	4925	4925	4925	4925	0
339	20240822	145100	253102460	4925	4925	4925	4925	3
340	20240822	145000	253087685	4925	4925	4925	4925	31
341	20240822	144900	252935010	4925	4925	4925	4925	0
342	20240822	144800	252935010	4925	4925	4925	4925	0
343	20240822	144700	252935010	4925	4925	4925	4925	0
344	20240822	144600	252935010	4925	4925	4925	4925	3
345	20240822	144500	252920235	4925	4925	4925	4925	13
346	20240822	144400	252856210	4925	4925	4925	4925	10
347	20240822	144300	252806960	4930	4930	4930	4930	151
348	20240822	144200	252062530	4935	4935	4935	4935	0
349	20240822	144100	252062530	4935	4935	4935	4935	0
350	20240822	144000	252062530	4935	4935	4935	4935	1
351	20240822	143900	252057595	4935	4935	4935	4935	1
352	20240822	143800	252052660	4930	4930	4930	4930	49
353	20240822	143700	251811090	4930	4930	4930	4930	50
354	20240822	143600	251564590	4920	4925	4925	4920	662
355	20240822	143500	248304375	4930	4930	4930	4930	1
356	20240822	143400	248299445	4930	4930	4930	4930	3
357	20240822	143300	248284655	4930	4930	4930	4930	0
358	20240822	143200	248284655	4930	4930	4930	4930	4
359	20240822	143100	248264935	4945	4945	4945	4945	0
360	20240822	143000	248264935	4945	4945	4945	4945	0
361	20240822	142900	248264935	4945	4945	4945	4945	0
362	20240822	142800	248264935	4945	4945	4945	4945	0
363	20240822	142700	248264935	4945	4945	4945	4945	1
364	20240822	142600	248259990	4945	4945	4945	4945	0
365	20240822	142500	248259990	4945	4945	4945	4945	0
366	20240822	142400	248259990	4945	4945	4945	4945	0
367	20240822	142300	248259990	4945	4945	4945	4945	0
368	20240822	142200	248259990	4945	4945	4945	4945	1
369	20240822	142100	248255045	4925	4925	4925	4925	3
370	20240822	142000	248240270	4925	4925	4925	4925	4
371	20240822	141900	248220570	4925	4925	4925	4925	0
372	20240822	141800	248220570	4925	4925	4925	4925	13
373	20240822	141700	248156545	4925	4925	4925	4925	0
374	20240822	141600	248156545	4925	4925	4925	4925	0
375	20240822	141500	248156545	4925	4925	4925	4925	0
376	20240822	141400	248156545	4925	4925	4925	4925	0
377	20240822	141300	248156545	4925	4925	4925	4925	0
378	20240822	141200	248156545	4925	4925	4925	4925	0
379	20240822	141100	248156545	4925	4925	4925	4925	0
380	20240822	141000	248156545	4925	4925	4925	4925	0
381	20240822	140900	248156545	4925	4920	4925	4920	377
382	20240822	140800	246301205	4920	4925	4925	4920	161
383	20240822	140700	245508285	4925	4930	4930	4925	120
384	20240822	140600	244916885	4930	4930	4930	4930	100
385	20240822	140500	244423885	4930	4935	4935	4930	200
386	20240822	140400	243437590	4940	4940	4940	4940	100
387	20240822	140300	242943590	4935	4935	4935	4935	100
388	20240822	140200	242450090	4940	4940	4940	4940	0
389	20240822	140100	242450090	4940	4940	4940	4940	0
390	20240822	140000	242450090	4940	4940	4940	4940	131
391	20240822	135900	241802950	4940	4940	4940	4940	19
392	20240822	135800	241709090	4945	4945	4945	4945	0
393	20240822	135700	241709090	4945	4945	4945	4945	0
394	20240822	135600	241709090	4945	4950	4950	4945	217
395	20240822	135500	240635905	4950	4950	4950	4950	3
396	20240822	135400	240621055	4950	4950	4950	4950	158
397	20240822	135300	239838955	4960	4960	4960	4960	0
398	20240822	135200	239838955	4960	4960	4960	4960	81
399	20240822	135100	239437195	4960	4960	4960	4960	0
400	20240822	135000	239437195	4960	4960	4960	4960	0
401	20240822	134900	239437195	4960	4960	4960	4960	0
402	20240822	134800	239437195	4960	4960	4960	4960	3
403	20240822	134700	239422315	4960	4960	4960	4960	2
404	20240822	134600	239412395	4960	4960	4960	4960	0
405	20240822	134500	239412395	4960	4960	4960	4960	20
406	20240822	134400	239313195	4965	4965	4965	4965	18
407	20240822	134300	239223825	4960	4960	4960	4960	0
408	20240822	134200	239223825	4960	4960	4960	4960	0
409	20240822	134100	239223825	4960	4960	4960	4960	0
410	20240822	134000	239223825	4960	4960	4960	4960	0
411	20240822	133900	239223825	4960	4960	4960	4960	0
412	20240822	133800	239223825	4960	4960	4960	4960	0
413	20240822	133700	239223825	4960	4960	4960	4960	0
414	20240822	133600	239223825	4960	4960	4960	4960	8
415	20240822	133500	239184145	4940	4940	4940	4940	0
416	20240822	133400	239184145	4940	4940	4940	4940	0
417	20240822	133300	239184145	4940	4940	4940	4940	5
418	20240822	133200	239159445	4940	4940	4940	4940	0
419	20240822	133100	239159445	4940	4940	4940	4940	0
420	20240822	133000	239159445	4940	4940	4940	4940	0
421	20240822	132900	239159445	4940	4940	4940	4940	79
422	20240822	132800	238769185	4940	4940	4940	4940	0
423	20240822	132700	238769185	4940	4940	4940	4940	0
424	20240822	132600	238769185	4940	4940	4940	4940	0
425	20240822	132500	238769185	4940	4940	4940	4940	0
426	20240822	132400	238769185	4940	4940	4940	4940	1
427	20240822	132300	238764245	4930	4930	4930	4930	0
428	20240822	132200	238764245	4930	4930	4930	4930	112
429	20240822	132100	238212085	4940	4940	4940	4940	20
430	20240822	132000	238113285	4930	4930	4930	4930	0
431	20240822	131900	238113285	4930	4930	4930	4930	0
432	20240822	131800	238113285	4930	4930	4930	4930	0
433	20240822	131700	238113285	4930	4930	4930	4930	0
434	20240822	131600	238113285	4930	4930	4930	4930	0
435	20240822	131500	238113285	4930	4930	4930	4930	0
436	20240822	131400	238113285	4930	4930	4930	4930	0
437	20240822	131300	238113285	4930	4930	4930	4930	0
438	20240822	131200	238113285	4930	4930	4930	4930	0
439	20240822	131100	238113285	4930	4930	4930	4930	0
440	20240822	131000	238113285	4930	4930	4930	4930	0
441	20240822	130900	238113285	4930	4930	4930	4930	0
442	20240822	130800	238113285	4930	4930	4930	4930	29
443	20240822	130700	237970315	4940	4940	4940	4940	0
444	20240822	130600	237970315	4940	4940	4940	4940	0
445	20240822	130500	237970315	4940	4940	4940	4940	0
446	20240822	130400	237970315	4940	4940	4940	4940	0
447	20240822	130300	237970315	4940	4940	4940	4940	0
448	20240822	130200	237970315	4940	4940	4940	4940	147
449	20240822	130100	237244135	4915	4915	4915	4915	0
450	20240822	130000	237244135	4915	4915	4915	4915	0
451	20240822	125900	237244135	4915	4915	4915	4915	100
452	20240822	125800	236752635	4910	4910	4910	4910	0
453	20240822	125700	236752635	4910	4935	4935	4910	1000
454	20240822	125600	231839030	4935	4935	4935	4935	0
455	20240822	125500	231839030	4935	4935	4935	4935	1
456	20240822	125400	231834095	4935	4935	4935	4935	0
457	20240822	125300	231834095	4935	4935	4935	4935	0
458	20240822	125200	231834095	4935	4935	4935	4935	2
459	20240822	125100	231824225	4935	4930	4935	4930	153
460	20240822	125000	231069270	4935	4935	4935	4935	0
461	20240822	124900	231069270	4935	4935	4935	4935	276
462	20240822	124800	229707210	4935	4935	4935	4935	0
463	20240822	124700	229707210	4935	4935	4935	4935	0
464	20240822	124600	229707210	4935	4935	4935	4935	0
465	20240822	124500	229707210	4935	4935	4935	4935	0
466	20240822	124400	229707210	4935	4935	4935	4935	0
467	20240822	124300	229707210	4935	4935	4935	4935	0
468	20240822	124200	229707210	4935	4935	4935	4935	2
469	20240822	124100	229697340	4910	4910	4910	4910	0
470	20240822	124000	229697340	4910	4910	4910	4910	0
471	20240822	123900	229697340	4910	4910	4910	4910	100
472	20240822	123800	229206340	4910	4910	4910	4910	0
473	20240822	123700	229206340	4910	4910	4910	4910	0
474	20240822	123600	229206340	4910	4910	4910	4910	1
475	20240822	123500	229201430	4910	4915	4915	4910	305
476	20240822	123400	227702755	4920	4920	4920	4920	0
477	20240822	123300	227702755	4920	4920	4920	4920	0
478	20240822	123200	227702755	4920	4920	4920	4920	0
479	20240822	123100	227702755	4920	4920	4920	4920	0
480	20240822	123000	227702755	4920	4920	4920	4920	0
481	20240822	122900	227702755	4920	4920	4920	4920	0
482	20240822	122800	227702755	4920	4920	4920	4920	100
483	20240822	122700	227210755	4920	4920	4920	4920	27
484	20240822	122600	227077915	4930	4930	4930	4930	2
485	20240822	122500	227068055	4940	4940	4940	4940	0
486	20240822	122400	227068055	4940	4940	4940	4940	60
487	20240822	122300	226771655	4940	4940	4940	4940	8
488	20240822	122200	226732135	4920	4920	4920	4920	0
489	20240822	122100	226732135	4920	4920	4920	4920	0
490	20240822	122000	226732135	4920	4920	4920	4920	9
491	20240822	121900	226687855	4920	4920	4920	4920	0
492	20240822	121800	226687855	4920	4920	4920	4920	100
493	20240822	121700	226195855	4920	4925	4925	4920	519
494	20240822	121600	223641160	4925	4935	4935	4925	472
495	20240822	121500	221314560	4935	4935	4935	4935	0
496	20240822	121400	221314560	4935	4935	4935	4935	2
497	20240822	121300	221304690	4935	4935	4935	4935	0
498	20240822	121200	221304690	4935	4935	4935	4935	0
499	20240822	121100	221304690	4935	4935	4935	4935	0
500	20240822	121000	221304690	4935	4935	4935	4935	0
501	20240822	120900	221304690	4935	4935	4935	4935	500
502	20240822	120800	218837190	4925	4925	4925	4925	0
503	20240822	120700	218837190	4925	4925	4925	4925	500
504	20240822	120600	216374690	4925	4925	4925	4925	191
505	20240822	120500	215434015	4925	4925	4925	4925	0
506	20240822	120400	215434015	4925	4925	4925	4925	0
507	20240822	120300	215434015	4925	4925	4925	4925	0
508	20240822	120200	215434015	4925	4925	4925	4925	0
509	20240822	120100	215434015	4925	4925	4925	4925	0
510	20240822	120000	215434015	4925	4925	4925	4925	0
511	20240822	115900	215434015	4925	4925	4925	4925	0
512	20240822	115800	215434015	4925	4925	4925	4925	0
513	20240822	115700	215434015	4925	4925	4925	4925	0
514	20240822	115600	215434015	4925	4925	4925	4925	0
515	20240822	115500	215434015	4925	4925	4925	4925	0
516	20240822	115400	215434015	4925	4930	4930	4925	266
517	20240822	115300	214123920	4935	4935	4935	4935	5
518	20240822	115200	214099245	4930	4930	4930	4930	0
519	20240822	115100	214099245	4930	4930	4930	4930	0
520	20240822	115000	214099245	4930	4930	4930	4930	0
521	20240822	114900	214099245	4930	4935	4935	4930	241
522	20240822	114800	212911065	4930	4930	4930	4930	1
523	20240822	114700	212906135	4930	4930	4930	4930	0
524	20240822	114600	212906135	4930	4930	4930	4930	15
525	20240822	114500	212832185	4930	4930	4930	4930	300
526	20240822	114400	211353185	4930	4930	4930	4930	0
527	20240822	114300	211353185	4930	4930	4930	4930	2
528	20240822	114200	211343325	4930	4930	4930	4930	8
529	20240822	114100	211303885	4925	4925	4925	4925	4
530	20240822	114000	211284185	4925	4925	4925	4925	17
531	20240822	113900	211200460	4930	4935	4935	4930	134
532	20240822	113800	210539835	4935	4935	4935	4935	0
533	20240822	113700	210539835	4935	4935	4935	4935	0
534	20240822	113600	210539835	4935	4935	4935	4935	3
535	20240822	113500	210525030	4935	4940	4940	4935	19
536	20240822	113400	210431240	4940	4940	4940	4940	0
537	20240822	113300	210431240	4940	4940	4940	4940	0
538	20240822	113200	210431240	4940	4940	4940	4940	377
539	20240822	113100	208568860	4955	4955	4955	4955	0
540	20240822	113000	208568860	4955	4955	4955	4955	0
541	20240822	112900	208568860	4955	4955	4955	4955	4
542	20240822	112800	208549040	4955	4940	4955	4940	21
543	20240822	112700	208445000	4935	4935	4935	4935	100
544	20240822	112600	207951500	4935	4935	4935	4935	105
545	20240822	112500	207433325	4935	4935	4935	4935	50
546	20240822	112400	207186575	4935	4935	4935	4935	79
547	20240822	112300	206796710	4935	4935	4935	4935	214
548	20240822	112200	205740620	4935	4940	4940	4935	27
549	20240822	112100	205607295	4955	4955	4955	4955	0
550	20240822	112000	205607295	4955	4955	4955	4945	465
551	20240822	111900	203305925	4955	4960	4960	4955	1030
552	20240822	111800	198197405	4965	4970	4970	4965	657
553	20240822	111700	194935350	4965	4965	4965	4965	0
554	20240822	111600	194935350	4965	4965	4965	4965	0
555	20240822	111500	194935350	4965	4965	4965	4965	0
556	20240822	111400	194935350	4965	4965	4965	4965	0
557	20240822	111300	194935350	4965	4965	4965	4965	0
558	20240822	111200	194935350	4965	4965	4965	4965	0
559	20240822	111100	194935350	4965	4970	4970	4965	380
560	20240822	111000	193048150	4970	4970	4970	4970	0
561	20240822	110900	193048150	4970	4970	4970	4970	0
562	20240822	110800	193048150	4970	4975	4975	4970	500
563	20240822	110700	190562125	4975	4975	4975	4975	0
564	20240822	110600	190562125	4975	4975	4975	4975	0
565	20240822	110500	190562125	4975	4975	4975	4975	0
566	20240822	110400	190562125	4975	4980	4980	4975	36
567	20240822	110300	190383015	4975	4975	4975	4975	0
568	20240822	110200	190383015	4975	4975	4975	4975	0
569	20240822	110100	190383015	4975	4975	4975	4975	320
570	20240822	110000	188791015	4980	4980	4980	4980	1
571	20240822	105900	188786035	4975	4975	4975	4975	0
572	20240822	105800	188786035	4975	4975	4975	4975	0
573	20240822	105700	188786035	4975	4975	4975	4975	0
574	20240822	105600	188786035	4975	4975	4975	4975	0
575	20240822	105500	188786035	4975	4975	4975	4975	1
576	20240822	105400	188781060	4970	4970	4970	4970	0
577	20240822	105300	188781060	4970	4970	4970	4970	0
578	20240822	105200	188781060	4970	4970	4970	4970	3
579	20240822	105100	188766150	4970	4970	4970	4970	24
580	20240822	105000	188646870	4970	4970	4970	4970	1
581	20240822	104900	188641900	4965	4965	4965	4965	0
582	20240822	104800	188641900	4965	4965	4965	4965	0
583	20240822	104700	188641900	4965	4965	4965	4965	0
584	20240822	104600	188641900	4965	4965	4965	4965	0
585	20240822	104500	188641900	4965	4965	4965	4965	0
586	20240822	104400	188641900	4965	4965	4965	4965	0
587	20240822	104300	188641900	4965	4965	4965	4965	0
588	20240822	104200	188641900	4965	4965	4965	4965	136
589	20240822	104100	187966660	4965	4970	4980	4965	811
590	20240822	104000	183936830	4980	4980	4980	4980	7
591	20240822	103900	183901970	4980	4980	4980	4980	0
592	20240822	103800	183901970	4980	4980	4980	4975	103
593	20240822	103700	183389405	4980	4980	4980	4980	0
594	20240822	103600	183389405	4980	4980	4980	4980	0
595	20240822	103500	183389405	4980	4980	4980	4980	0
596	20240822	103400	183389405	4980	4985	4985	4980	129
597	20240822	103300	182746960	4985	4985	4985	4985	0
598	20240822	103200	182746960	4985	4985	4985	4985	0
599	20240822	103100	182746960	4985	4985	4985	4985	0
600	20240822	103000	182746960	4985	4995	4995	4985	436
601	20240822	102900	180570790	4995	4995	4995	4995	0
602	20240822	102800	180570790	4995	4995	4995	4995	0
603	20240822	102700	180570790	4995	5000	5000	4995	28
604	20240822	102600	180430805	5010	5010	5010	5010	0
605	20240822	102500	180430805	5010	5010	5010	5010	0
606	20240822	102400	180430805	5010	5010	5010	5010	5
607	20240822	102300	180405755	5000	5000	5000	5000	1
608	20240822	102200	180400755	5000	5000	5000	5000	0
609	20240822	102100	180400755	5000	5000	5000	5000	0
610	20240822	102000	180400755	5000	5000	5000	5000	33
611	20240822	101900	180235755	5000	5020	5020	5000	273
612	20240822	101800	178870725	5060	5060	5060	5060	0
613	20240822	101700	178870725	5060	5060	5060	5060	0
614	20240822	101600	178870725	5060	5060	5060	5060	0
615	20240822	101500	178870725	5060	5030	5060	5030	14
616	20240822	101400	178800245	5040	5040	5040	5040	1
617	20240822	101300	178795205	5040	5040	5040	5040	0
618	20240822	101200	178795205	5040	5040	5040	5040	1
619	20240822	101100	178790165	5040	5040	5040	5040	0
620	20240822	101000	178790165	5040	5040	5040	5040	0
621	20240822	100900	178790165	5040	5040	5040	5040	119
622	20240822	100800	178190405	5040	5040	5040	5040	21
623	20240822	100700	178084565	5090	5010	5100	5000	1016
624	20240822	100600	172964835	5000	5000	5000	5000	0
625	20240822	100500	172964835	5000	5000	5000	5000	0
626	20240822	100400	172964835	5000	5000	5000	5000	0
627	20240822	100300	172964835	5000	5000	5000	5000	0
628	20240822	100200	172964835	5000	5000	5000	5000	0
629	20240822	100100	172964835	5000	5000	5000	5000	26
630	20240822	100000	172834835	4995	4995	4995	4995	1060
631	20240822	095900	167540135	4995	4995	4995	4995	0
632	20240822	095800	167540135	4995	4995	4995	4995	45
633	20240822	095700	167315360	4995	4995	4995	4995	0
634	20240822	095600	167315360	4995	4995	4995	4995	20
635	20240822	095500	167215460	4970	4975	4975	4970	200
636	20240822	095400	166221400	4970	4970	4970	4970	0
637	20240822	095300	166221400	4970	4970	4970	4970	16
638	20240822	095200	166141880	4965	4965	4965	4965	0
639	20240822	095100	166141880	4965	4980	4980	4965	587
640	20240822	095000	163218770	4965	4965	4965	4965	0
641	20240822	094900	163218770	4965	4965	4965	4965	0
642	20240822	094800	163218770	4965	4965	4965	4965	107
643	20240822	094700	162687515	4960	4960	4960	4960	0
644	20240822	094600	162687515	4960	4960	4960	4960	0
645	20240822	094500	162687515	4960	4960	4960	4960	72
646	20240822	094400	162330395	4960	4965	4965	4960	38
647	20240822	094300	162141860	4970	4990	4990	4970	3286
648	20240822	094200	145766010	4990	5000	5000	4990	1892
649	20240822	094100	136312330	5000	5010	5010	5000	379
650	20240822	094000	134414310	5010	5030	5030	5010	734
651	20240822	093900	130736690	5030	5030	5030	5030	116
652	20240822	093800	130153210	5030	5030	5030	5030	0
653	20240822	093700	130153210	5030	5030	5030	5030	1
654	20240822	093600	130148180	4995	4995	4995	4995	1
655	20240822	093500	130143185	4995	4995	4995	4995	0
656	20240822	093400	130143185	4995	4995	4995	4995	26
657	20240822	093300	130013315	4995	4995	4995	4995	188
658	20240822	093200	129074255	5020	5020	5020	5000	35
659	20240822	093100	128898695	5020	5020	5020	5020	7
660	20240822	093000	128863555	4990	4990	4990	4990	0
661	20240822	092900	128863555	4990	4990	4990	4990	0
662	20240822	092800	128863555	4990	4990	4990	4990	0
663	20240822	092700	128863555	4990	5050	5050	4990	10579
664	20240822	092600	75630120	5050	5070	5070	5050	2183
665	20240822	092500	64594180	5070	5100	5100	5070	621
666	20240822	092400	61445350	5100	5100	5100	5100	7
667	20240822	092300	61409650	5100	5100	5100	5100	0
668	20240822	092200	61409650	5100	5100	5100	5100	186
669	20240822	092100	60461050	5100	5100	5100	5100	5
670	20240822	092000	60435550	5060	5110	5110	5060	189
671	20240822	091900	59474560	5070	5070	5070	5070	445
672	20240822	091800	57218410	5080	5080	5080	5080	1563
673	20240822	091700	49278370	5090	5110	5110	5090	422
674	20240822	091600	47129030	5110	5130	5130	5110	241
675	20240822	091500	45895520	5120	5120	5120	5120	93
676	20240822	091400	45419360	5130	5130	5130	5130	151
677	20240822	091300	44644730	5130	5130	5130	5130	100
678	20240822	091200	44131730	5130	5130	5130	5130	38
679	20240822	091100	43936790	5130	5130	5130	5130	146
680	20240822	091000	43187810	5150	5150	5150	5140	93
681	20240822	090900	42708970	5150	5150	5230	5150	1949
682	20240822	090800	32608380	5100	5120	5120	5100	544
683	20240822	090700	29828900	5110	5180	5180	5110	1727
684	20240822	090600	20943780	5150	5170	5180	5150	984
685	20240822	090500	15848440	5170	5170	5170	5170	285
686	20240822	090400	14374990	5180	5130	5180	5120	805
687	20240822	090300	10236950	5130	5120	5130	5120	171
688	20240822	090200	9360850	5120	5120	5120	5120	129
689	20240822	090100	8700370	5100	5100	5130	5100	120
690	20240822	090000	8087110	5130	5110	5130	5080	1583