KissMeData/217190/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	203700	146115820	9210	9210	9210	9210	206
3	20240822	203600	146115820	9210	9210	9210	9210	0
4	20240822	203500	146115820	9210	9210	9210	9210	0
5	20240822	203400	146115820	9210	9210	9210	9210	0
6	20240822	203300	146115820	9210	9210	9210	9210	0
7	20240822	203200	146115820	9210	9210	9210	9210	0
8	20240822	203100	146115820	9210	9210	9210	9210	0
9	20240822	203000	146115820	9210	9210	9210	9210	0
10	20240822	202900	146115820	9210	9210	9210	9210	0
11	20240822	202800	146115820	9210	9210	9210	9210	0
12	20240822	202700	146115820	9210	9210	9210	9210	0
13	20240822	202600	146115820	9210	9210	9210	9210	0
14	20240822	202500	146115820	9210	9210	9210	9210	0
15	20240822	202400	146115820	9210	9210	9210	9210	0
16	20240822	202300	146115820	9210	9210	9210	9210	0
17	20240822	202200	146115820	9210	9210	9210	9210	0
18	20240822	202100	146115820	9210	9210	9210	9210	0
19	20240822	202000	146115820	9210	9210	9210	9210	0
20	20240822	201900	146115820	9210	9210	9210	9210	0
21	20240822	201800	146115820	9210	9210	9210	9210	0
22	20240822	201700	146115820	9210	9210	9210	9210	0
23	20240822	201600	146115820	9210	9210	9210	9210	0
24	20240822	201500	146115820	9210	9210	9210	9210	0
25	20240822	201400	146115820	9210	9210	9210	9210	0
26	20240822	201300	146115820	9210	9210	9210	9210	0
27	20240822	201200	146115820	9210	9210	9210	9210	0
28	20240822	201100	146115820	9210	9210	9210	9210	0
29	20240822	201000	146115820	9210	9210	9210	9210	0
30	20240822	200900	146115820	9210	9210	9210	9210	0
31	20240822	200800	146115820	9210	9210	9210	9210	0
32	20240822	200700	146115820	9210	9210	9210	9210	206
33	20240822	200600	146115820	9210	9210	9210	9210	0
34	20240822	200500	146115820	9210	9210	9210	9210	0
35	20240822	200400	146115820	9210	9210	9210	9210	0
36	20240822	200300	146115820	9210	9210	9210	9210	0
37	20240822	200200	146115820	9210	9210	9210	9210	0
38	20240822	200100	146115820	9210	9210	9210	9210	0
39	20240822	200000	146115820	9210	9210	9210	9210	0
40	20240822	195900	146115820	9210	9210	9210	9210	0
41	20240822	195800	146115820	9210	9210	9210	9210	0
42	20240822	195700	146115820	9210	9210	9210	9210	0
43	20240822	195600	146115820	9210	9210	9210	9210	0
44	20240822	195500	146115820	9210	9210	9210	9210	0
45	20240822	195400	146115820	9210	9210	9210	9210	0
46	20240822	195300	146115820	9210	9210	9210	9210	0
47	20240822	195200	146115820	9210	9210	9210	9210	0
48	20240822	195100	146115820	9210	9210	9210	9210	0
49	20240822	195000	146115820	9210	9210	9210	9210	0
50	20240822	194900	146115820	9210	9210	9210	9210	0
51	20240822	194800	146115820	9210	9210	9210	9210	0
52	20240822	194700	146115820	9210	9210	9210	9210	0
53	20240822	194600	146115820	9210	9210	9210	9210	0
54	20240822	194500	146115820	9210	9210	9210	9210	0
55	20240822	194400	146115820	9210	9210	9210	9210	0
56	20240822	194300	146115820	9210	9210	9210	9210	0
57	20240822	194200	146115820	9210	9210	9210	9210	0
58	20240822	194100	146115820	9210	9210	9210	9210	0
59	20240822	194000	146115820	9210	9210	9210	9210	0
60	20240822	193900	146115820	9210	9210	9210	9210	0
61	20240822	193800	146115820	9210	9210	9210	9210	0
62	20240822	193700	146115820	9210	9210	9210	9210	206
63	20240822	193600	146115820	9210	9210	9210	9210	0
64	20240822	193500	146115820	9210	9210	9210	9210	0
65	20240822	193400	146115820	9210	9210	9210	9210	0
66	20240822	193300	146115820	9210	9210	9210	9210	0
67	20240822	193200	146115820	9210	9210	9210	9210	0
68	20240822	193100	146115820	9210	9210	9210	9210	0
69	20240822	193000	146115820	9210	9210	9210	9210	0
70	20240822	192900	146115820	9210	9210	9210	9210	0
71	20240822	192800	146115820	9210	9210	9210	9210	0
72	20240822	192700	146115820	9210	9210	9210	9210	0
73	20240822	192600	146115820	9210	9210	9210	9210	0
74	20240822	192500	146115820	9210	9210	9210	9210	0
75	20240822	192400	146115820	9210	9210	9210	9210	0
76	20240822	192300	146115820	9210	9210	9210	9210	0
77	20240822	192200	146115820	9210	9210	9210	9210	0
78	20240822	192100	146115820	9210	9210	9210	9210	0
79	20240822	192000	146115820	9210	9210	9210	9210	0
80	20240822	191900	146115820	9210	9210	9210	9210	0
81	20240822	191800	146115820	9210	9210	9210	9210	0
82	20240822	191700	146115820	9210	9210	9210	9210	0
83	20240822	191600	146115820	9210	9210	9210	9210	0
84	20240822	191500	146115820	9210	9210	9210	9210	0
85	20240822	191400	146115820	9210	9210	9210	9210	0
86	20240822	191300	146115820	9210	9210	9210	9210	0
87	20240822	191200	146115820	9210	9210	9210	9210	0
88	20240822	191100	146115820	9210	9210	9210	9210	0
89	20240822	191000	146115820	9210	9210	9210	9210	0
90	20240822	190900	146115820	9210	9210	9210	9210	0
91	20240822	190800	146115820	9210	9210	9210	9210	0
92	20240822	190700	146115820	9210	9210	9210	9210	206
93	20240822	190600	146115820	9210	9210	9210	9210	0
94	20240822	190500	146115820	9210	9210	9210	9210	0
95	20240822	190400	146115820	9210	9210	9210	9210	0
96	20240822	190300	146115820	9210	9210	9210	9210	0
97	20240822	190200	146115820	9210	9210	9210	9210	0
98	20240822	190100	146115820	9210	9210	9210	9210	0
99	20240822	190000	146115820	9210	9210	9210	9210	0
100	20240822	185900	146115820	9210	9210	9210	9210	0
101	20240822	185800	146115820	9210	9210	9210	9210	0
102	20240822	185700	146115820	9210	9210	9210	9210	0
103	20240822	185600	146115820	9210	9210	9210	9210	0
104	20240822	185500	146115820	9210	9210	9210	9210	0
105	20240822	185400	146115820	9210	9210	9210	9210	0
106	20240822	185300	146115820	9210	9210	9210	9210	0
107	20240822	185200	146115820	9210	9210	9210	9210	0
108	20240822	185100	146115820	9210	9210	9210	9210	0
109	20240822	185000	146115820	9210	9210	9210	9210	0
110	20240822	184900	146115820	9210	9210	9210	9210	0
111	20240822	184800	146115820	9210	9210	9210	9210	0
112	20240822	184700	146115820	9210	9210	9210	9210	0
113	20240822	184600	146115820	9210	9210	9210	9210	0
114	20240822	184500	146115820	9210	9210	9210	9210	0
115	20240822	184400	146115820	9210	9210	9210	9210	0
116	20240822	184300	146115820	9210	9210	9210	9210	0
117	20240822	184200	146115820	9210	9210	9210	9210	0
118	20240822	184100	146115820	9210	9210	9210	9210	0
119	20240822	184000	146115820	9210	9210	9210	9210	0
120	20240822	183900	146115820	9210	9210	9210	9210	0
121	20240822	183800	146115820	9210	9210	9210	9210	0
122	20240822	183700	146115820	9210	9210	9210	9210	206
123	20240822	183600	146115820	9210	9210	9210	9210	0
124	20240822	183500	146115820	9210	9210	9210	9210	0
125	20240822	183400	146115820	9210	9210	9210	9210	0
126	20240822	183300	146115820	9210	9210	9210	9210	0
127	20240822	183200	146115820	9210	9210	9210	9210	0
128	20240822	183100	146115820	9210	9210	9210	9210	0
129	20240822	183000	146115820	9210	9210	9210	9210	0
130	20240822	182900	146115820	9210	9210	9210	9210	0
131	20240822	182800	146115820	9210	9210	9210	9210	0
132	20240822	182700	146115820	9210	9210	9210	9210	0
133	20240822	182600	146115820	9210	9210	9210	9210	0
134	20240822	182500	146115820	9210	9210	9210	9210	0
135	20240822	182400	146115820	9210	9210	9210	9210	0
136	20240822	182300	146115820	9210	9210	9210	9210	0
137	20240822	182200	146115820	9210	9210	9210	9210	0
138	20240822	182100	146115820	9210	9210	9210	9210	0
139	20240822	182000	146115820	9210	9210	9210	9210	0
140	20240822	181900	146115820	9210	9210	9210	9210	0
141	20240822	181800	146115820	9210	9210	9210	9210	0
142	20240822	181700	146115820	9210	9210	9210	9210	0
143	20240822	181600	146115820	9210	9210	9210	9210	0
144	20240822	181500	146115820	9210	9210	9210	9210	0
145	20240822	181400	146115820	9210	9210	9210	9210	0
146	20240822	181300	146115820	9210	9210	9210	9210	0
147	20240822	181200	146115820	9210	9210	9210	9210	0
148	20240822	181100	146115820	9210	9210	9210	9210	0
149	20240822	181000	146115820	9210	9210	9210	9210	0
150	20240822	180900	146115820	9210	9210	9210	9210	0
151	20240822	180800	146115820	9210	9210	9210	9210	0
152	20240822	180700	146115820	9210	9210	9210	9210	206
153	20240822	180600	146115820	9210	9210	9210	9210	0
154	20240822	180500	146115820	9210	9210	9210	9210	0
155	20240822	180400	146115820	9210	9210	9210	9210	0
156	20240822	180300	146115820	9210	9210	9210	9210	0
157	20240822	180200	146115820	9210	9210	9210	9210	0
158	20240822	180100	146115820	9210	9210	9210	9210	0
159	20240822	180000	146115820	9210	9210	9210	9210	0
160	20240822	175900	146115820	9210	9210	9210	9210	0
161	20240822	175800	146115820	9210	9210	9210	9210	0
162	20240822	175700	146115820	9210	9210	9210	9210	0
163	20240822	175600	146115820	9210	9210	9210	9210	0
164	20240822	175500	146115820	9210	9210	9210	9210	0
165	20240822	175400	146115820	9210	9210	9210	9210	0
166	20240822	175300	146115820	9210	9210	9210	9210	0
167	20240822	175200	146115820	9210	9210	9210	9210	0
168	20240822	175100	146115820	9210	9210	9210	9210	0
169	20240822	175000	146115820	9210	9210	9210	9210	0
170	20240822	174900	146115820	9210	9210	9210	9210	0
171	20240822	174800	146115820	9210	9210	9210	9210	0
172	20240822	174700	146115820	9210	9210	9210	9210	0
173	20240822	174600	146115820	9210	9210	9210	9210	0
174	20240822	174500	146115820	9210	9210	9210	9210	0
175	20240822	174400	146115820	9210	9210	9210	9210	0
176	20240822	174300	146115820	9210	9210	9210	9210	0
177	20240822	174200	146115820	9210	9210	9210	9210	0
178	20240822	174100	146115820	9210	9210	9210	9210	0
179	20240822	174000	146115820	9210	9210	9210	9210	0
180	20240822	173900	146115820	9210	9210	9210	9210	0
181	20240822	173800	146115820	9210	9210	9210	9210	0
182	20240822	173700	146115820	9210	9210	9210	9210	206
183	20240822	173600	146115820	9210	9210	9210	9210	0
184	20240822	173500	146115820	9210	9210	9210	9210	0
185	20240822	173400	146115820	9210	9210	9210	9210	0
186	20240822	173300	146115820	9210	9210	9210	9210	0
187	20240822	173200	146115820	9210	9210	9210	9210	0
188	20240822	173100	146115820	9210	9210	9210	9210	0
189	20240822	173000	146115820	9210	9210	9210	9210	0
190	20240822	172900	146115820	9210	9210	9210	9210	0
191	20240822	172800	146115820	9210	9210	9210	9210	0
192	20240822	172700	146115820	9210	9210	9210	9210	0
193	20240822	172600	146115820	9210	9210	9210	9210	0
194	20240822	172500	146115820	9210	9210	9210	9210	0
195	20240822	172400	146115820	9210	9210	9210	9210	0
196	20240822	172300	146115820	9210	9210	9210	9210	0
197	20240822	172200	146115820	9210	9210	9210	9210	0
198	20240822	172100	146115820	9210	9210	9210	9210	0
199	20240822	172000	146115820	9210	9210	9210	9210	0
200	20240822	171900	146115820	9210	9210	9210	9210	0
201	20240822	171800	146115820	9210	9210	9210	9210	0
202	20240822	171700	146115820	9210	9210	9210	9210	0
203	20240822	171600	146115820	9210	9210	9210	9210	0
204	20240822	171500	146115820	9210	9210	9210	9210	0
205	20240822	171400	146115820	9210	9210	9210	9210	0
206	20240822	171300	146115820	9210	9210	9210	9210	0
207	20240822	171200	146115820	9210	9210	9210	9210	0
208	20240822	171100	146115820	9210	9210	9210	9210	0
209	20240822	171000	146115820	9210	9210	9210	9210	0
210	20240822	170900	146115820	9210	9210	9210	9210	0
211	20240822	170800	146115820	9210	9210	9210	9210	0
212	20240822	170700	146115820	9210	9210	9210	9210	206
213	20240822	170600	146115820	9210	9210	9210	9210	0
214	20240822	170500	146115820	9210	9210	9210	9210	0
215	20240822	170400	146115820	9210	9210	9210	9210	0
216	20240822	170300	146115820	9210	9210	9210	9210	0
217	20240822	170200	146115820	9210	9210	9210	9210	0
218	20240822	170100	146115820	9210	9210	9210	9210	0
219	20240822	170000	146115820	9210	9210	9210	9210	0
220	20240822	165900	146115820	9210	9210	9210	9210	0
221	20240822	165800	146115820	9210	9210	9210	9210	0
222	20240822	165700	146115820	9210	9210	9210	9210	0
223	20240822	165600	146115820	9210	9210	9210	9210	0
224	20240822	165500	146115820	9210	9210	9210	9210	0
225	20240822	165400	146115820	9210	9210	9210	9210	0
226	20240822	165300	146115820	9210	9210	9210	9210	0
227	20240822	165200	146115820	9210	9210	9210	9210	0
228	20240822	165100	146115820	9210	9210	9210	9210	0
229	20240822	165000	146115820	9210	9210	9210	9210	0
230	20240822	164900	146115820	9210	9210	9210	9210	0
231	20240822	164800	146115820	9210	9210	9210	9210	0
232	20240822	164700	146115820	9210	9210	9210	9210	0
233	20240822	164600	146115820	9210	9210	9210	9210	0
234	20240822	164500	146115820	9210	9210	9210	9210	0
235	20240822	164400	146115820	9210	9210	9210	9210	0
236	20240822	164300	146115820	9210	9210	9210	9210	0
237	20240822	164200	146115820	9210	9210	9210	9210	0
238	20240822	164100	146115820	9210	9210	9210	9210	0
239	20240822	164000	146115820	9210	9210	9210	9210	0
240	20240822	163900	146115820	9210	9210	9210	9210	0
241	20240822	163800	146115820	9210	9210	9210	9210	0
242	20240822	163700	146115820	9210	9210	9210	9210	206
243	20240822	163600	146115820	9210	9210	9210	9210	0
244	20240822	163500	146115820	9210	9210	9210	9210	0
245	20240822	163400	146115820	9210	9210	9210	9210	0
246	20240822	163300	146115820	9210	9210	9210	9210	0
247	20240822	163200	146115820	9210	9210	9210	9210	0
248	20240822	163100	146115820	9210	9210	9210	9210	0
249	20240822	163000	146115820	9210	9210	9210	9210	0
250	20240822	162900	146115820	9210	9210	9210	9210	0
251	20240822	162800	146115820	9210	9210	9210	9210	0
252	20240822	162700	146115820	9210	9210	9210	9210	0
253	20240822	162600	146115820	9210	9210	9210	9210	0
254	20240822	162500	146115820	9210	9210	9210	9210	0
255	20240822	162400	146115820	9210	9210	9210	9210	0
256	20240822	162300	146115820	9210	9210	9210	9210	0
257	20240822	162200	146115820	9210	9210	9210	9210	0
258	20240822	162100	146115820	9210	9210	9210	9210	0
259	20240822	162000	146115820	9210	9210	9210	9210	0
260	20240822	161900	146115820	9210	9210	9210	9210	0
261	20240822	161800	146115820	9210	9210	9210	9210	0
262	20240822	161700	146115820	9210	9210	9210	9210	0
263	20240822	161600	146115820	9210	9210	9210	9210	0
264	20240822	161500	146115820	9210	9210	9210	9210	0
265	20240822	161400	146115820	9210	9210	9210	9210	0
266	20240822	161300	146115820	9210	9210	9210	9210	0
267	20240822	161200	146115820	9210	9210	9210	9210	0
268	20240822	161100	146115820	9210	9210	9210	9210	0
269	20240822	161000	146115820	9210	9210	9210	9210	0
270	20240822	160900	146115820	9210	9210	9210	9210	0
271	20240822	160800	146115820	9210	9210	9210	9210	0
272	20240822	160700	146115820	9210	9210	9210	9210	206
273	20240822	160600	146115820	9210	9210	9210	9210	0
274	20240822	160500	146115820	9210	9210	9210	9210	0
275	20240822	160400	146115820	9210	9210	9210	9210	0
276	20240822	160300	146115820	9210	9210	9210	9210	0
277	20240822	160200	146115820	9210	9210	9210	9210	0
278	20240822	160100	146115820	9210	9210	9210	9210	0
279	20240822	160000	146115820	9210	9210	9210	9210	0
280	20240822	155900	146115820	9210	9210	9210	9210	0
281	20240822	155800	146115820	9210	9210	9210	9210	0
282	20240822	155700	146115820	9210	9210	9210	9210	0
283	20240822	155600	146115820	9210	9210	9210	9210	0
284	20240822	155500	146115820	9210	9210	9210	9210	0
285	20240822	155400	146115820	9210	9210	9210	9210	0
286	20240822	155300	146115820	9210	9210	9210	9210	0
287	20240822	155200	146115820	9210	9210	9210	9210	0
288	20240822	155100	146115820	9210	9210	9210	9210	0
289	20240822	155000	146115820	9210	9210	9210	9210	0
290	20240822	154900	146115820	9210	9210	9210	9210	0
291	20240822	154800	146115820	9210	9210	9210	9210	0
292	20240822	154700	146115820	9210	9210	9210	9210	0
293	20240822	154600	146115820	9210	9210	9210	9210	0
294	20240822	154500	146115820	9210	9210	9210	9210	0
295	20240822	154400	146115820	9210	9210	9210	9210	0
296	20240822	154300	146115820	9210	9210	9210	9210	0
297	20240822	154200	146115820	9210	9210	9210	9210	0
298	20240822	154100	146115820	9210	9210	9210	9210	0
299	20240822	154000	146115820	9210	9210	9210	9210	0
300	20240822	153900	146115820	9210	9210	9210	9210	0
301	20240822	153800	146115820	9210	9210	9210	9210	0
302	20240822	153700	146115820	9210	9210	9210	9210	206
303	20240822	153600	146115820	9210	9210	9210	9210	0
304	20240822	153500	146115820	9210	9210	9210	9210	0
305	20240822	153400	146115820	9210	9210	9210	9210	0
306	20240822	153300	146115820	9210	9210	9210	9210	0
307	20240822	153200	146115820	9210	9210	9210	9210	0
308	20240822	153100	146115820	9210	9210	9210	9210	0
309	20240822	153000	146115820	9210	9210	9210	9210	206
310	20240822	152900	144218560	9180	9180	9180	9180	0
311	20240822	152800	144218560	9180	9180	9180	9180	0
312	20240822	152700	144218560	9180	9180	9180	9180	0
313	20240822	152600	144218560	9180	9180	9180	9180	0
314	20240822	152500	144218560	9180	9180	9180	9180	0
315	20240822	152400	144218560	9180	9180	9180	9180	0
316	20240822	152300	144218560	9180	9180	9180	9180	0
317	20240822	152200	144218560	9180	9180	9180	9180	0
318	20240822	152100	144218560	9180	9180	9180	9180	0
319	20240822	152000	144218560	9180	9180	9180	9180	0
320	20240822	151900	144218560	9180	9180	9180	9180	1
321	20240822	151800	144209380	9080	9100	9100	9080	54
322	20240822	151700	143718800	9100	9190	9190	9100	609
323	20240822	151600	138172670	9190	9190	9190	9190	0
324	20240822	151500	138172670	9190	9190	9190	9190	8
325	20240822	151400	138099150	9190	9190	9190	9190	0
326	20240822	151300	138099150	9190	9190	9190	9190	9
327	20240822	151200	138016440	9190	9120	9190	9120	4
328	20240822	151100	137979820	9120	9200	9200	9110	488
329	20240822	151000	133528870	9190	9190	9190	9190	0
330	20240822	150900	133528870	9190	9190	9190	9190	9
331	20240822	150800	133446160	9180	9180	9180	9180	0
332	20240822	150700	133446160	9180	9180	9180	9180	9
333	20240822	150600	133363540	9200	9200	9200	9200	0
334	20240822	150500	133363540	9200	9200	9200	9200	9
335	20240822	150400	133280740	9200	9200	9200	9200	0
336	20240822	150300	133280740	9200	9200	9200	9200	9
337	20240822	150200	133197940	9200	9200	9200	9200	8
338	20240822	150100	133124340	9130	9130	9210	9130	102
339	20240822	150000	132193000	9200	9200	9200	9200	9
340	20240822	145900	132110200	9200	9210	9210	9160	4
341	20240822	145800	132073420	9210	9210	9210	9210	9
342	20240822	145700	131990530	9210	9210	9210	9210	0
343	20240822	145600	131990530	9210	9210	9210	9210	9
344	20240822	145500	131907640	9120	9180	9180	9120	870
345	20240822	145400	123951180	9180	9220	9220	9180	309
346	20240822	145300	121114200	9220	9220	9220	9220	0
347	20240822	145200	121114200	9220	9220	9220	9220	10
348	20240822	145100	121022000	9220	9220	9220	9220	0
349	20240822	145000	121022000	9220	9190	9220	9190	19
350	20240822	144900	120847120	9230	9230	9230	9230	9
351	20240822	144800	120764050	9230	9230	9230	9230	0
352	20240822	144700	120764050	9230	9230	9230	9230	9
353	20240822	144600	120680980	9230	9230	9230	9230	2
354	20240822	144500	120662520	9230	9230	9230	9230	10
355	20240822	144400	120570220	9240	9240	9240	9240	0
356	20240822	144300	120570220	9240	9240	9240	9240	8
357	20240822	144200	120496300	9240	9240	9240	9240	0
358	20240822	144100	120496300	9240	9240	9240	9240	9
359	20240822	144000	120413140	9250	9250	9250	9250	0
360	20240822	143900	120413140	9250	9250	9250	9250	9
361	20240822	143800	120329890	9250	9250	9250	9250	12
362	20240822	143700	120218890	9250	9250	9250	9250	9
363	20240822	143600	120135640	9180	9190	9190	9180	100
364	20240822	143500	119217470	9260	9250	9260	9250	57
365	20240822	143400	118690130	9250	9250	9250	9250	8
366	20240822	143300	118616130	9180	9180	9180	9180	0
367	20240822	143200	118616130	9180	9250	9250	9180	660
368	20240822	143100	112553180	9250	9250	9250	9250	0
369	20240822	143000	112553180	9250	9210	9250	9190	41
370	20240822	142900	112175740	9250	9250	9250	9250	1
371	20240822	142800	112166490	9250	9250	9250	9250	9
372	20240822	142700	112083240	9250	9250	9250	9250	0
373	20240822	142600	112083240	9250	9250	9250	9250	9
374	20240822	142500	111999990	9250	9250	9250	9250	0
375	20240822	142400	111999990	9250	9250	9250	9250	8
376	20240822	142300	111925990	9250	9250	9250	9250	0
377	20240822	142200	111925990	9250	9250	9250	9250	9
378	20240822	142100	111842740	9250	9250	9250	9250	9
379	20240822	142000	111759490	9250	9250	9250	9250	1
380	20240822	141900	111750240	9250	9250	9250	9250	9
381	20240822	141800	111666990	9250	9250	9250	9250	0
382	20240822	141700	111666990	9250	9250	9250	9250	8
383	20240822	141600	111592990	9250	9250	9250	9250	0
384	20240822	141500	111592990	9250	9250	9250	9250	9
385	20240822	141400	111509740	9250	9250	9250	9250	0
386	20240822	141300	111509740	9250	9250	9250	9250	9
387	20240822	141200	111426490	9250	9250	9250	9250	0
388	20240822	141100	111426490	9250	9250	9250	9250	9
389	20240822	141000	111343240	9250	9250	9250	9250	47
390	20240822	140900	110908490	9250	9210	9250	9200	113
391	20240822	140800	109868410	9260	9260	9260	9260	8
392	20240822	140700	109794330	9260	9260	9260	9260	0
393	20240822	140600	109794330	9260	9260	9260	9260	9
394	20240822	140500	109710990	9260	9260	9260	9260	0
395	20240822	140400	109710990	9260	9260	9260	9260	9
396	20240822	140300	109627650	9260	9260	9260	9260	0
397	20240822	140200	109627650	9260	9260	9260	9260	9
398	20240822	140100	109544310	9270	9270	9270	9270	0
399	20240822	140000	109544310	9270	9270	9270	9270	9
400	20240822	135900	109460880	9270	9270	9270	9270	0
401	20240822	135800	109460880	9270	9270	9270	9270	8
402	20240822	135700	109386720	9270	9270	9270	9270	0
403	20240822	135600	109386720	9270	9270	9270	9270	9
404	20240822	135500	109303290	9270	9270	9270	9270	0
405	20240822	135400	109303290	9270	9270	9270	9270	9
406	20240822	135300	109219860	9270	9270	9270	9270	9
407	20240822	135200	109136430	9270	9270	9270	9270	0
408	20240822	135100	109136430	9270	9270	9270	9270	10
409	20240822	135000	109043730	9270	9270	9270	9270	0
410	20240822	134900	109043730	9270	9270	9270	9270	8
411	20240822	134800	108969570	9230	9200	9230	9200	46
412	20240822	134700	108545980	9200	9230	9230	9190	933
413	20240822	134600	99969350	9230	9230	9230	9230	0
414	20240822	134500	99969350	9230	9230	9230	9230	9
415	20240822	134400	99886280	9240	9240	9240	9240	0
416	20240822	134300	99886280	9240	9230	9240	9180	1359
417	20240822	134200	87398250	9240	9240	9240	9240	1
418	20240822	134100	87389010	9270	9270	9270	9270	9
419	20240822	134000	87305580	9270	9270	9270	9270	8
420	20240822	133900	87231420	9260	9260	9260	9260	0
421	20240822	133800	87231420	9260	9260	9260	9260	9
422	20240822	133700	87148080	9270	9270	9270	9270	0
423	20240822	133600	87148080	9270	9270	9270	9270	9
424	20240822	133500	87064650	9270	9270	9270	9270	0
425	20240822	133400	87064650	9270	9270	9270	9270	9
426	20240822	133300	86981220	9270	9270	9270	9270	0
427	20240822	133200	86981220	9270	9270	9270	9270	9
428	20240822	133100	86897790	9270	9270	9270	9270	0
429	20240822	133000	86897790	9270	9270	9270	9270	8
430	20240822	132900	86823630	9270	9270	9270	9270	0
431	20240822	132800	86823630	9270	9270	9270	9270	9
432	20240822	132700	86740200	9270	9270	9270	9270	0
433	20240822	132600	86740200	9270	9270	9270	9270	9
434	20240822	132500	86656770	9270	9260	9270	9260	12
435	20240822	132400	86545560	9270	9270	9270	9270	1
436	20240822	132300	86536290	9270	9270	9270	9270	10
437	20240822	132200	86443590	9270	9270	9270	9270	6
438	20240822	132100	86387970	9270	9270	9270	9270	9
439	20240822	132000	86304540	9260	9260	9260	9260	3
440	20240822	131900	86276760	9270	9270	9270	9270	9
441	20240822	131800	86193330	9270	9270	9270	9270	100
442	20240822	131700	85266330	9260	9260	9260	9260	5
443	20240822	131600	85220030	9270	9270	9270	9270	0
444	20240822	131500	85220030	9270	9270	9270	9270	9
445	20240822	131400	85136600	9260	9260	9260	9260	0
446	20240822	131300	85136600	9260	9210	9260	9200	47
447	20240822	131200	84703830	9260	9260	9260	9260	9
448	20240822	131100	84620490	9260	9260	9260	9260	0
449	20240822	131000	84620490	9260	9260	9260	9260	9
450	20240822	130900	84537150	9260	9260	9260	9260	0
451	20240822	130800	84537150	9260	9260	9260	9260	9
452	20240822	130700	84453810	9260	9260	9260	9260	0
453	20240822	130600	84453810	9260	9260	9260	9260	9
454	20240822	130500	84370470	9260	9260	9260	9260	47
455	20240822	130400	83935250	9260	9260	9260	9260	8
456	20240822	130300	83861170	9260	9260	9260	9260	0
457	20240822	130200	83861170	9260	9260	9260	9260	9
458	20240822	130100	83777830	9250	9250	9250	9250	304
459	20240822	130000	80965830	9250	9250	9250	9250	9
460	20240822	125900	80882580	9250	9250	9250	9250	0
461	20240822	125800	80882580	9250	9250	9250	9250	9
462	20240822	125700	80799330	9250	9250	9250	9250	9
463	20240822	125600	80716080	9250	9250	9250	9250	0
464	20240822	125500	80716080	9250	9250	9250	9250	8
465	20240822	125400	80642080	9250	9250	9250	9250	0
466	20240822	125300	80642080	9250	9250	9250	9250	9
467	20240822	125200	80558830	9250	9250	9250	9250	5
468	20240822	125100	80512580	9250	9250	9250	9250	16
469	20240822	125000	80364580	9250	9250	9250	9250	0
470	20240822	124900	80364580	9250	9240	9250	9240	10
471	20240822	124800	80272090	9240	9240	9240	9240	0
472	20240822	124700	80272090	9240	9240	9240	9240	8
473	20240822	124600	80198170	9230	9230	9230	9230	0
474	20240822	124500	80198170	9230	9240	9240	9180	670
475	20240822	124400	74023170	9240	9240	9240	9240	9
476	20240822	124300	73940010	9240	9240	9240	9240	1
477	20240822	124200	73930770	9240	9240	9240	9240	9
478	20240822	124100	73847610	9240	9240	9240	9240	0
479	20240822	124000	73847610	9240	9240	9240	9240	9
480	20240822	123900	73764450	9240	9240	9240	9240	0
481	20240822	123800	73764450	9240	9240	9240	9240	9
482	20240822	123700	73681290	9240	9240	9240	9240	0
483	20240822	123600	73681290	9240	9240	9240	9240	8
484	20240822	123500	73607370	9240	9240	9240	9240	0
485	20240822	123400	73607370	9240	9230	9240	9230	109
486	20240822	123300	72601210	9240	9240	9240	9240	0
487	20240822	123200	72601210	9240	9230	9240	9230	10
488	20240822	123100	72508820	9160	9240	9240	9150	1010
489	20240822	123000	63246120	9250	9250	9250	9250	0
490	20240822	122900	63246120	9250	9250	9250	9250	8
491	20240822	122800	63172120	9250	9250	9250	9250	0
492	20240822	122700	63172120	9250	9250	9250	9250	9
493	20240822	122600	63088870	9250	9250	9250	9250	0
494	20240822	122500	63088870	9250	9250	9250	9250	9
495	20240822	122400	63005620	9250	9250	9250	9250	0
496	20240822	122300	63005620	9250	9250	9250	9250	9
497	20240822	122200	62922370	9250	9250	9250	9250	0
498	20240822	122100	62922370	9250	9250	9250	9250	9
499	20240822	122000	62839120	9250	9250	9250	9250	0
500	20240822	121900	62839120	9250	9250	9250	9250	8
501	20240822	121800	62765120	9250	9250	9250	9250	0
502	20240822	121700	62765120	9250	9250	9250	9250	9
503	20240822	121600	62681870	9200	9250	9250	9200	377
504	20240822	121500	59213020	9250	9250	9250	9250	0
505	20240822	121400	59213020	9250	9250	9250	9250	9
506	20240822	121300	59129770	9250	9250	9250	9250	0
507	20240822	121200	59129770	9250	9250	9250	9250	9
508	20240822	121100	59046520	9250	9250	9250	9250	0
509	20240822	121000	59046520	9250	9250	9250	9250	8
510	20240822	120900	58972520	9250	9250	9250	9250	0
511	20240822	120800	58972520	9250	9250	9250	9250	9
512	20240822	120700	58889270	9250	9250	9250	9250	0
513	20240822	120600	58889270	9250	9250	9250	9250	9
514	20240822	120500	58806020	9250	9250	9250	9250	0
515	20240822	120400	58806020	9250	9250	9250	9250	9
516	20240822	120300	58722770	9250	9250	9250	9250	9
517	20240822	120200	58639520	9250	9250	9250	9250	0
518	20240822	120100	58639520	9250	9250	9250	9250	8
519	20240822	120000	58565520	9250	9250	9250	9250	47
520	20240822	115900	58130770	9200	9200	9200	9190	15
521	20240822	115800	57992780	9200	9200	9200	9200	0
522	20240822	115700	57992780	9200	9200	9200	9200	10
523	20240822	115600	57900780	9200	9200	9200	9200	0
524	20240822	115500	57900780	9200	9200	9200	9200	9
525	20240822	115400	57817980	9200	9200	9200	9200	0
526	20240822	115300	57817980	9200	9200	9200	9200	9
527	20240822	115200	57735180	9200	9200	9200	9200	0
528	20240822	115100	57735180	9200	9200	9200	9200	8
529	20240822	115000	57661580	9200	9200	9200	9200	0
530	20240822	114900	57661580	9200	9200	9200	9200	9
531	20240822	114800	57578780	9200	9200	9200	9200	9
532	20240822	114700	57495980	9190	9190	9190	9190	79
533	20240822	114600	56769970	9190	9250	9250	9190	518
534	20240822	114500	52003490	9250	9250	9250	9250	0
535	20240822	114400	52003490	9250	9250	9250	9250	9
536	20240822	114300	51920240	9250	9250	9250	9250	0
537	20240822	114200	51920240	9250	9250	9250	9250	9
538	20240822	114100	51836990	9250	9250	9250	9250	0
539	20240822	114000	51836990	9250	9250	9250	9250	9
540	20240822	113900	51753740	9250	9250	9250	9250	0
541	20240822	113800	51753740	9250	9250	9250	9250	9
542	20240822	113700	51670490	9250	9250	9250	9250	0
543	20240822	113600	51670490	9250	9250	9250	9250	9
544	20240822	113500	51587240	9230	9260	9260	9230	38
545	20240822	113400	51236260	9260	9260	9260	9260	0
546	20240822	113300	51236260	9260	9260	9260	9260	9
547	20240822	113200	51152920	9260	9260	9260	9260	0
548	20240822	113100	51152920	9260	9260	9260	9260	9
549	20240822	113000	51069580	9260	9260	9260	9260	0
550	20240822	112900	51069580	9260	9260	9260	9260	9
551	20240822	112800	50986240	9260	9260	9260	9260	0
552	20240822	112700	50986240	9260	9260	9260	9260	9
553	20240822	112600	50902900	9260	9260	9260	9260	0
554	20240822	112500	50902900	9260	9260	9260	9260	8
555	20240822	112400	50828820	9260	9260	9260	9260	0
556	20240822	112300	50828820	9260	9260	9260	9260	9
557	20240822	112200	50745480	9260	9260	9260	9260	9
558	20240822	112100	50662140	9260	9260	9260	9260	0
559	20240822	112000	50662140	9260	9260	9260	9260	9
560	20240822	111900	50578800	9260	9260	9260	9260	0
561	20240822	111800	50578800	9260	9260	9260	9260	9
562	20240822	111700	50495460	9260	9260	9260	9260	0
563	20240822	111600	50495460	9260	9260	9260	9260	8
564	20240822	111500	50421380	9260	9260	9260	9260	0
565	20240822	111400	50421380	9260	9200	9260	9190	32
566	20240822	111300	50126590	9260	9260	9260	9260	0
567	20240822	111200	50126590	9260	9250	9260	9200	310
568	20240822	111100	47269760	9270	9270	9270	9270	0
569	20240822	111000	47269760	9270	9270	9270	9270	9
570	20240822	110900	47186330	9270	9270	9270	9270	0
571	20240822	110800	47186330	9270	9270	9270	9270	9
572	20240822	110700	47102900	9270	9270	9270	9270	8
573	20240822	110600	47028740	9270	9270	9270	9270	0
574	20240822	110500	47028740	9270	9270	9270	9270	9
575	20240822	110400	46945310	9270	9270	9270	9270	0
576	20240822	110300	46945310	9270	9270	9270	9270	9
577	20240822	110200	46861880	9270	9270	9270	9270	0
578	20240822	110100	46861880	9270	9270	9270	9270	14
579	20240822	110000	46732100	9270	9270	9270	9270	0
580	20240822	105900	46732100	9270	9270	9270	9270	9
581	20240822	105800	46648670	9270	9270	9270	9270	0
582	20240822	105700	46648670	9270	9270	9270	9270	8
583	20240822	105600	46574510	9270	9270	9270	9270	0
584	20240822	105500	46574510	9270	9270	9270	9270	114
585	20240822	105400	45517730	9270	9270	9270	9270	9
586	20240822	105300	45434300	9270	9270	9270	9270	0
587	20240822	105200	45434300	9270	9270	9270	9270	9
588	20240822	105100	45350870	9270	9270	9270	9270	0
589	20240822	105000	45350870	9270	9270	9270	9270	8
590	20240822	104900	45276710	9250	9250	9250	9250	0
591	20240822	104800	45276710	9250	9260	9260	9250	89
592	20240822	104700	44452950	9270	9270	9270	9270	0
593	20240822	104600	44452950	9270	9250	9270	9250	679
594	20240822	104500	38172020	9250	9250	9250	9250	0
595	20240822	104400	38172020	9250	9250	9250	9250	9
596	20240822	104300	38088770	9250	9250	9250	9250	0
597	20240822	104200	38088770	9250	9250	9250	9250	9
598	20240822	104100	38005520	9250	9250	9250	9250	0
599	20240822	104000	38005520	9250	9250	9250	9250	8
600	20240822	103900	37931520	9250	9250	9250	9250	9
601	20240822	103800	37848270	9250	9250	9250	9250	0
602	20240822	103700	37848270	9250	9250	9250	9250	9
603	20240822	103600	37765020	9250	9250	9250	9250	3
604	20240822	103500	37737270	9250	9250	9250	9250	9
605	20240822	103400	37654020	9250	9250	9250	9250	0
606	20240822	103300	37654020	9250	9250	9250	9250	9
607	20240822	103200	37570770	9250	9250	9250	9250	0
608	20240822	103100	37570770	9250	9250	9250	9250	8
609	20240822	103000	37496770	9250	9250	9250	9250	0
610	20240822	102900	37496770	9250	9250	9250	9250	9
611	20240822	102800	37413520	9200	9240	9240	9200	691
612	20240822	102700	31050040	9250	9250	9250	9250	9
613	20240822	102600	30966790	9250	9250	9250	9250	31
614	20240822	102500	30680040	9250	9250	9250	9250	0
615	20240822	102400	30680040	9250	9250	9250	9250	9
616	20240822	102300	30596790	9250	9250	9250	9250	0
617	20240822	102200	30596790	9250	9250	9250	9250	8
618	20240822	102100	30522790	9250	9250	9250	9250	0
619	20240822	102000	30522790	9250	9250	9250	9250	9
620	20240822	101900	30439540	9230	9230	9230	9230	119
621	20240822	101800	29341170	9250	9250	9250	9250	9
622	20240822	101700	29257920	9250	9250	9250	9250	0
623	20240822	101600	29257920	9250	9250	9250	9250	9
624	20240822	101500	29174670	9250	9230	9250	9230	2
625	20240822	101400	29156190	9250	9250	9250	9250	9
626	20240822	101300	29072940	9230	9270	9270	9230	48
627	20240822	101200	28629580	9240	9240	9240	9240	0
628	20240822	101100	28629580	9240	9270	9270	9240	109
629	20240822	101000	27622150	9270	9270	9270	9270	0
630	20240822	100900	27622150	9270	9270	9270	9270	9
631	20240822	100800	27538720	9270	9270	9270	9270	0
632	20240822	100700	27538720	9270	9270	9270	9270	9
633	20240822	100600	27455290	9270	9270	9270	9270	2
634	20240822	100500	27436750	9270	9270	9270	9270	19
635	20240822	100400	27260620	9270	9270	9270	9270	0
636	20240822	100300	27260620	9270	9270	9270	9270	8
637	20240822	100200	27186460	9270	9270	9270	9270	0
638	20240822	100100	27186460	9270	9280	9280	9270	10
639	20240822	100000	27093750	9260	9270	9270	9260	187
640	20240822	095900	25360320	9320	9320	9320	9320	9
641	20240822	095800	25276440	9320	9320	9320	9320	9
642	20240822	095700	25192560	9320	9320	9320	9320	0
643	20240822	095600	25192560	9320	9320	9320	9320	8
644	20240822	095500	25118000	9320	9320	9320	9320	0
645	20240822	095400	25118000	9320	9320	9320	9320	9
646	20240822	095300	25034120	9320	9320	9320	9320	0
647	20240822	095200	25034120	9320	9300	9320	9300	10
648	20240822	095100	24940940	9270	9270	9270	9270	135
649	20240822	095000	23689490	9270	9270	9270	9270	9
650	20240822	094900	23606060	9270	9270	9270	9270	0
651	20240822	094800	23606060	9270	9270	9270	9270	9
652	20240822	094700	23522630	9270	9220	9270	9220	21
653	20240822	094600	23328960	9270	9270	9270	9270	8
654	20240822	094500	23254800	9270	9270	9270	9270	9
655	20240822	094400	23171370	9270	9270	9270	9270	2
656	20240822	094300	23152830	9270	9270	9270	9270	9
657	20240822	094200	23069400	9270	9270	9270	9270	0
658	20240822	094100	23069400	9270	9270	9270	9270	9
659	20240822	094000	22985970	9270	9270	9270	9270	0
660	20240822	093900	22985970	9270	9270	9270	9270	9
661	20240822	093800	22902540	9280	9280	9280	9280	0
662	20240822	093700	22902540	9280	9280	9280	9280	8
663	20240822	093600	22828300	9280	9280	9280	9280	0
664	20240822	093500	22828300	9280	9280	9280	9170	550
665	20240822	093400	17759050	9330	9330	9330	9330	0
666	20240822	093300	17759050	9330	9300	9330	9290	21
667	20240822	093200	17563500	9340	9340	9340	9340	0
668	20240822	093100	17563500	9340	9340	9340	9340	9
669	20240822	093000	17479440	9340	9340	9340	9340	10
670	20240822	092900	17386040	9350	9350	9350	9350	1
671	20240822	092800	17376690	9350	9350	9350	9350	8
672	20240822	092700	17301890	9350	9350	9350	9350	352
673	20240822	092600	14010690	9350	9350	9350	9350	9
674	20240822	092500	13926540	9350	9350	9350	9350	0
675	20240822	092400	13926540	9350	9350	9350	9350	9
676	20240822	092300	13842390	9340	9350	9350	9340	5
677	20240822	092200	13795650	9350	9350	9350	9340	18
678	20240822	092100	13627360	9350	9350	9350	9350	0
679	20240822	092000	13627360	9350	9350	9350	9350	9
680	20240822	091900	13543210	9350	9350	9350	9350	0
681	20240822	091800	13543210	9350	9350	9350	9350	8
682	20240822	091700	13468410	9350	9350	9350	9350	10
683	20240822	091600	13374910	9380	9380	9380	9380	87
684	20240822	091500	12558850	9370	9340	9370	9340	18
685	20240822	091400	12390640	9320	9320	9320	9320	1
686	20240822	091300	12381320	9300	9300	9300	9300	1
687	20240822	091200	12372020	9210	9210	9210	9210	1
688	20240822	091100	12362810	9280	9270	9280	9270	80
689	20240822	091000	11620420	9250	9350	9350	9170	1038
690	20240822	090900	1983240	9350	9350	9350	9350	8
691	20240822	090800	1908440	9350	9350	9350	9350	3
692	20240822	090700	1880390	9350	9350	9350	9350	30
693	20240822	090600	1599890	9350	9350	9350	9350	9
694	20240822	090500	1515740	9270	9270	9270	9270	0
695	20240822	090400	1515740	9270	9300	9300	9270	147
696	20240822	090300	149050	9300	9300	9300	9300	0
697	20240822	090200	149050	9300	9300	9300	9300	0
698	20240822	090100	149050	9300	9340	9340	9300	11
699	20240822	090000	46700	9340	9340	9340	9340	5