KissMeData/206640/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	203300	2871916790	18780	18780	18780	18780	2520
3	20240822	203200	2871916790	18780	18780	18780	18780	0
4	20240822	203100	2871916790	18780	18780	18780	18780	0
5	20240822	203000	2871916790	18780	18780	18780	18780	0
6	20240822	202900	2871916790	18780	18780	18780	18780	0
7	20240822	202800	2871916790	18780	18780	18780	18780	0
8	20240822	202700	2871916790	18780	18780	18780	18780	0
9	20240822	202600	2871916790	18780	18780	18780	18780	0
10	20240822	202500	2871916790	18780	18780	18780	18780	0
11	20240822	202400	2871916790	18780	18780	18780	18780	0
12	20240822	202300	2871916790	18780	18780	18780	18780	0
13	20240822	202200	2871916790	18780	18780	18780	18780	0
14	20240822	202100	2871916790	18780	18780	18780	18780	0
15	20240822	202000	2871916790	18780	18780	18780	18780	0
16	20240822	201900	2871916790	18780	18780	18780	18780	0
17	20240822	201800	2871916790	18780	18780	18780	18780	0
18	20240822	201700	2871916790	18780	18780	18780	18780	0
19	20240822	201600	2871916790	18780	18780	18780	18780	0
20	20240822	201500	2871916790	18780	18780	18780	18780	0
21	20240822	201400	2871916790	18780	18780	18780	18780	0
22	20240822	201300	2871916790	18780	18780	18780	18780	0
23	20240822	201200	2871916790	18780	18780	18780	18780	0
24	20240822	201100	2871916790	18780	18780	18780	18780	0
25	20240822	201000	2871916790	18780	18780	18780	18780	0
26	20240822	200900	2871916790	18780	18780	18780	18780	0
27	20240822	200800	2871916790	18780	18780	18780	18780	0
28	20240822	200700	2871916790	18780	18780	18780	18780	0
29	20240822	200600	2871916790	18780	18780	18780	18780	0
30	20240822	200500	2871916790	18780	18780	18780	18780	0
31	20240822	200400	2871916790	18780	18780	18780	18780	0
32	20240822	200300	2871916790	18780	18780	18780	18780	2520
33	20240822	200200	2871916790	18780	18780	18780	18780	0
34	20240822	200100	2871916790	18780	18780	18780	18780	0
35	20240822	200000	2871916790	18780	18780	18780	18780	0
36	20240822	195900	2871916790	18780	18780	18780	18780	0
37	20240822	195800	2871916790	18780	18780	18780	18780	0
38	20240822	195700	2871916790	18780	18780	18780	18780	0
39	20240822	195600	2871916790	18780	18780	18780	18780	0
40	20240822	195500	2871916790	18780	18780	18780	18780	0
41	20240822	195400	2871916790	18780	18780	18780	18780	0
42	20240822	195300	2871916790	18780	18780	18780	18780	0
43	20240822	195200	2871916790	18780	18780	18780	18780	0
44	20240822	195100	2871916790	18780	18780	18780	18780	0
45	20240822	195000	2871916790	18780	18780	18780	18780	0
46	20240822	194900	2871916790	18780	18780	18780	18780	0
47	20240822	194800	2871916790	18780	18780	18780	18780	0
48	20240822	194700	2871916790	18780	18780	18780	18780	0
49	20240822	194600	2871916790	18780	18780	18780	18780	0
50	20240822	194500	2871916790	18780	18780	18780	18780	0
51	20240822	194400	2871916790	18780	18780	18780	18780	0
52	20240822	194300	2871916790	18780	18780	18780	18780	0
53	20240822	194200	2871916790	18780	18780	18780	18780	0
54	20240822	194100	2871916790	18780	18780	18780	18780	0
55	20240822	194000	2871916790	18780	18780	18780	18780	0
56	20240822	193900	2871916790	18780	18780	18780	18780	0
57	20240822	193800	2871916790	18780	18780	18780	18780	0
58	20240822	193700	2871916790	18780	18780	18780	18780	0
59	20240822	193600	2871916790	18780	18780	18780	18780	0
60	20240822	193500	2871916790	18780	18780	18780	18780	0
61	20240822	193400	2871916790	18780	18780	18780	18780	0
62	20240822	193300	2871916790	18780	18780	18780	18780	2520
63	20240822	193200	2871916790	18780	18780	18780	18780	0
64	20240822	193100	2871916790	18780	18780	18780	18780	0
65	20240822	193000	2871916790	18780	18780	18780	18780	0
66	20240822	192900	2871916790	18780	18780	18780	18780	0
67	20240822	192800	2871916790	18780	18780	18780	18780	0
68	20240822	192700	2871916790	18780	18780	18780	18780	0
69	20240822	192600	2871916790	18780	18780	18780	18780	0
70	20240822	192500	2871916790	18780	18780	18780	18780	0
71	20240822	192400	2871916790	18780	18780	18780	18780	0
72	20240822	192300	2871916790	18780	18780	18780	18780	0
73	20240822	192200	2871916790	18780	18780	18780	18780	0
74	20240822	192100	2871916790	18780	18780	18780	18780	0
75	20240822	192000	2871916790	18780	18780	18780	18780	0
76	20240822	191900	2871916790	18780	18780	18780	18780	0
77	20240822	191800	2871916790	18780	18780	18780	18780	0
78	20240822	191700	2871916790	18780	18780	18780	18780	0
79	20240822	191600	2871916790	18780	18780	18780	18780	0
80	20240822	191500	2871916790	18780	18780	18780	18780	0
81	20240822	191400	2871916790	18780	18780	18780	18780	0
82	20240822	191300	2871916790	18780	18780	18780	18780	0
83	20240822	191200	2871916790	18780	18780	18780	18780	0
84	20240822	191100	2871916790	18780	18780	18780	18780	0
85	20240822	191000	2871916790	18780	18780	18780	18780	0
86	20240822	190900	2871916790	18780	18780	18780	18780	0
87	20240822	190800	2871916790	18780	18780	18780	18780	0
88	20240822	190700	2871916790	18780	18780	18780	18780	0
89	20240822	190600	2871916790	18780	18780	18780	18780	0
90	20240822	190500	2871916790	18780	18780	18780	18780	0
91	20240822	190400	2871916790	18780	18780	18780	18780	0
92	20240822	190300	2871916790	18780	18780	18780	18780	2520
93	20240822	190200	2871916790	18780	18780	18780	18780	0
94	20240822	190100	2871916790	18780	18780	18780	18780	0
95	20240822	190000	2871916790	18780	18780	18780	18780	0
96	20240822	185900	2871916790	18780	18780	18780	18780	0
97	20240822	185800	2871916790	18780	18780	18780	18780	0
98	20240822	185700	2871916790	18780	18780	18780	18780	0
99	20240822	185600	2871916790	18780	18780	18780	18780	0
100	20240822	185500	2871916790	18780	18780	18780	18780	0
101	20240822	185400	2871916790	18780	18780	18780	18780	0
102	20240822	185300	2871916790	18780	18780	18780	18780	0
103	20240822	185200	2871916790	18780	18780	18780	18780	0
104	20240822	185100	2871916790	18780	18780	18780	18780	0
105	20240822	185000	2871916790	18780	18780	18780	18780	0
106	20240822	184900	2871916790	18780	18780	18780	18780	0
107	20240822	184800	2871916790	18780	18780	18780	18780	0
108	20240822	184700	2871916790	18780	18780	18780	18780	0
109	20240822	184600	2871916790	18780	18780	18780	18780	0
110	20240822	184500	2871916790	18780	18780	18780	18780	0
111	20240822	184400	2871916790	18780	18780	18780	18780	0
112	20240822	184300	2871916790	18780	18780	18780	18780	0
113	20240822	184200	2871916790	18780	18780	18780	18780	0
114	20240822	184100	2871916790	18780	18780	18780	18780	0
115	20240822	184000	2871916790	18780	18780	18780	18780	0
116	20240822	183900	2871916790	18780	18780	18780	18780	0
117	20240822	183800	2871916790	18780	18780	18780	18780	0
118	20240822	183700	2871916790	18780	18780	18780	18780	0
119	20240822	183600	2871916790	18780	18780	18780	18780	0
120	20240822	183500	2871916790	18780	18780	18780	18780	0
121	20240822	183400	2871916790	18780	18780	18780	18780	0
122	20240822	183300	2871916790	18780	18780	18780	18780	2520
123	20240822	183200	2871916790	18780	18780	18780	18780	0
124	20240822	183100	2871916790	18780	18780	18780	18780	0
125	20240822	183000	2871916790	18780	18780	18780	18780	0
126	20240822	182900	2871916790	18780	18780	18780	18780	0
127	20240822	182800	2871916790	18780	18780	18780	18780	0
128	20240822	182700	2871916790	18780	18780	18780	18780	0
129	20240822	182600	2871916790	18780	18780	18780	18780	0
130	20240822	182500	2871916790	18780	18780	18780	18780	0
131	20240822	182400	2871916790	18780	18780	18780	18780	0
132	20240822	182300	2871916790	18780	18780	18780	18780	0
133	20240822	182200	2871916790	18780	18780	18780	18780	0
134	20240822	182100	2871916790	18780	18780	18780	18780	0
135	20240822	182000	2871916790	18780	18780	18780	18780	0
136	20240822	181900	2871916790	18780	18780	18780	18780	0
137	20240822	181800	2871916790	18780	18780	18780	18780	0
138	20240822	181700	2871916790	18780	18780	18780	18780	0
139	20240822	181600	2871916790	18780	18780	18780	18780	0
140	20240822	181500	2871916790	18780	18780	18780	18780	0
141	20240822	181400	2871916790	18780	18780	18780	18780	0
142	20240822	181300	2871916790	18780	18780	18780	18780	0
143	20240822	181200	2871916790	18780	18780	18780	18780	0
144	20240822	181100	2871916790	18780	18780	18780	18780	0
145	20240822	181000	2871916790	18780	18780	18780	18780	0
146	20240822	180900	2871916790	18780	18780	18780	18780	0
147	20240822	180800	2871916790	18780	18780	18780	18780	0
148	20240822	180700	2871916790	18780	18780	18780	18780	0
149	20240822	180600	2871916790	18780	18780	18780	18780	0
150	20240822	180500	2871916790	18780	18780	18780	18780	0
151	20240822	180400	2871916790	18780	18780	18780	18780	0
152	20240822	180300	2871916790	18780	18780	18780	18780	2520
153	20240822	180200	2871916790	18780	18780	18780	18780	0
154	20240822	180100	2871916790	18780	18780	18780	18780	0
155	20240822	180000	2871916790	18780	18780	18780	18780	0
156	20240822	175900	2871916790	18780	18780	18780	18780	0
157	20240822	175800	2871916790	18780	18780	18780	18780	0
158	20240822	175700	2871916790	18780	18780	18780	18780	0
159	20240822	175600	2871916790	18780	18780	18780	18780	0
160	20240822	175500	2871916790	18780	18780	18780	18780	0
161	20240822	175400	2871916790	18780	18780	18780	18780	0
162	20240822	175300	2871916790	18780	18780	18780	18780	0
163	20240822	175200	2871916790	18780	18780	18780	18780	0
164	20240822	175100	2871916790	18780	18780	18780	18780	0
165	20240822	175000	2871916790	18780	18780	18780	18780	0
166	20240822	174900	2871916790	18780	18780	18780	18780	0
167	20240822	174800	2871916790	18780	18780	18780	18780	0
168	20240822	174700	2871916790	18780	18780	18780	18780	0
169	20240822	174600	2871916790	18780	18780	18780	18780	0
170	20240822	174500	2871916790	18780	18780	18780	18780	0
171	20240822	174400	2871916790	18780	18780	18780	18780	0
172	20240822	174300	2871916790	18780	18780	18780	18780	0
173	20240822	174200	2871916790	18780	18780	18780	18780	0
174	20240822	174100	2871916790	18780	18780	18780	18780	0
175	20240822	174000	2871916790	18780	18780	18780	18780	0
176	20240822	173900	2871916790	18780	18780	18780	18780	0
177	20240822	173800	2871916790	18780	18780	18780	18780	0
178	20240822	173700	2871916790	18780	18780	18780	18780	0
179	20240822	173600	2871916790	18780	18780	18780	18780	0
180	20240822	173500	2871916790	18780	18780	18780	18780	0
181	20240822	173400	2871916790	18780	18780	18780	18780	0
182	20240822	173300	2871916790	18780	18780	18780	18780	2520
183	20240822	173200	2871916790	18780	18780	18780	18780	0
184	20240822	173100	2871916790	18780	18780	18780	18780	0
185	20240822	173000	2871916790	18780	18780	18780	18780	0
186	20240822	172900	2871916790	18780	18780	18780	18780	0
187	20240822	172800	2871916790	18780	18780	18780	18780	0
188	20240822	172700	2871916790	18780	18780	18780	18780	0
189	20240822	172600	2871916790	18780	18780	18780	18780	0
190	20240822	172500	2871916790	18780	18780	18780	18780	0
191	20240822	172400	2871916790	18780	18780	18780	18780	0
192	20240822	172300	2871916790	18780	18780	18780	18780	0
193	20240822	172200	2871916790	18780	18780	18780	18780	0
194	20240822	172100	2871916790	18780	18780	18780	18780	0
195	20240822	172000	2871916790	18780	18780	18780	18780	0
196	20240822	171900	2871916790	18780	18780	18780	18780	0
197	20240822	171800	2871916790	18780	18780	18780	18780	0
198	20240822	171700	2871916790	18780	18780	18780	18780	0
199	20240822	171600	2871916790	18780	18780	18780	18780	0
200	20240822	171500	2871916790	18780	18780	18780	18780	0
201	20240822	171400	2871916790	18780	18780	18780	18780	0
202	20240822	171300	2871916790	18780	18780	18780	18780	0
203	20240822	171200	2871916790	18780	18780	18780	18780	0
204	20240822	171100	2871916790	18780	18780	18780	18780	0
205	20240822	171000	2871916790	18780	18780	18780	18780	0
206	20240822	170900	2871916790	18780	18780	18780	18780	0
207	20240822	170800	2871916790	18780	18780	18780	18780	0
208	20240822	170700	2871916790	18780	18780	18780	18780	0
209	20240822	170600	2871916790	18780	18780	18780	18780	0
210	20240822	170500	2871916790	18780	18780	18780	18780	0
211	20240822	170400	2871916790	18780	18780	18780	18780	0
212	20240822	170300	2871916790	18780	18780	18780	18780	2520
213	20240822	170200	2871916790	18780	18780	18780	18780	0
214	20240822	170100	2871916790	18780	18780	18780	18780	0
215	20240822	170000	2871916790	18780	18780	18780	18780	0
216	20240822	165900	2871916790	18780	18780	18780	18780	0
217	20240822	165800	2871916790	18780	18780	18780	18780	0
218	20240822	165700	2871916790	18780	18780	18780	18780	0
219	20240822	165600	2871916790	18780	18780	18780	18780	0
220	20240822	165500	2871916790	18780	18780	18780	18780	0
221	20240822	165400	2871916790	18780	18780	18780	18780	0
222	20240822	165300	2871916790	18780	18780	18780	18780	0
223	20240822	165200	2871916790	18780	18780	18780	18780	0
224	20240822	165100	2871916790	18780	18780	18780	18780	0
225	20240822	165000	2871916790	18780	18780	18780	18780	0
226	20240822	164900	2871916790	18780	18780	18780	18780	0
227	20240822	164800	2871916790	18780	18780	18780	18780	0
228	20240822	164700	2871916790	18780	18780	18780	18780	0
229	20240822	164600	2871916790	18780	18780	18780	18780	0
230	20240822	164500	2871916790	18780	18780	18780	18780	0
231	20240822	164400	2871916790	18780	18780	18780	18780	0
232	20240822	164300	2871916790	18780	18780	18780	18780	0
233	20240822	164200	2871916790	18780	18780	18780	18780	0
234	20240822	164100	2871916790	18780	18780	18780	18780	0
235	20240822	164000	2871916790	18780	18780	18780	18780	0
236	20240822	163900	2871916790	18780	18780	18780	18780	0
237	20240822	163800	2871916790	18780	18780	18780	18780	0
238	20240822	163700	2871916790	18780	18780	18780	18780	0
239	20240822	163600	2871916790	18780	18780	18780	18780	0
240	20240822	163500	2871916790	18780	18780	18780	18780	0
241	20240822	163400	2871916790	18780	18780	18780	18780	0
242	20240822	163300	2871916790	18780	18780	18780	18780	2520
243	20240822	163200	2871916790	18780	18780	18780	18780	0
244	20240822	163100	2871916790	18780	18780	18780	18780	0
245	20240822	163000	2871916790	18780	18780	18780	18780	0
246	20240822	162900	2871916790	18780	18780	18780	18780	0
247	20240822	162800	2871916790	18780	18780	18780	18780	0
248	20240822	162700	2871916790	18780	18780	18780	18780	0
249	20240822	162600	2871916790	18780	18780	18780	18780	0
250	20240822	162500	2871916790	18780	18780	18780	18780	0
251	20240822	162400	2871916790	18780	18780	18780	18780	0
252	20240822	162300	2871916790	18780	18780	18780	18780	0
253	20240822	162200	2871916790	18780	18780	18780	18780	0
254	20240822	162100	2871916790	18780	18780	18780	18780	0
255	20240822	162000	2871916790	18780	18780	18780	18780	0
256	20240822	161900	2871916790	18780	18780	18780	18780	0
257	20240822	161800	2871916790	18780	18780	18780	18780	0
258	20240822	161700	2871916790	18780	18780	18780	18780	0
259	20240822	161600	2871916790	18780	18780	18780	18780	0
260	20240822	161500	2871916790	18780	18780	18780	18780	0
261	20240822	161400	2871916790	18780	18780	18780	18780	0
262	20240822	161300	2871916790	18780	18780	18780	18780	0
263	20240822	161200	2871916790	18780	18780	18780	18780	0
264	20240822	161100	2871916790	18780	18780	18780	18780	0
265	20240822	161000	2871916790	18780	18780	18780	18780	0
266	20240822	160900	2871916790	18780	18780	18780	18780	0
267	20240822	160800	2871916790	18780	18780	18780	18780	0
268	20240822	160700	2871916790	18780	18780	18780	18780	0
269	20240822	160600	2871916790	18780	18780	18780	18780	0
270	20240822	160500	2871916790	18780	18780	18780	18780	0
271	20240822	160400	2871916790	18780	18780	18780	18780	0
272	20240822	160300	2871916790	18780	18780	18780	18780	2520
273	20240822	160200	2871916790	18780	18780	18780	18780	0
274	20240822	160100	2871916790	18780	18780	18780	18780	0
275	20240822	160000	2871916790	18780	18780	18780	18780	0
276	20240822	155900	2871916790	18780	18780	18780	18780	0
277	20240822	155800	2871916790	18780	18780	18780	18780	0
278	20240822	155700	2871916790	18780	18780	18780	18780	0
279	20240822	155600	2871916790	18780	18780	18780	18780	0
280	20240822	155500	2871916790	18780	18780	18780	18780	0
281	20240822	155400	2871916790	18780	18780	18780	18780	0
282	20240822	155300	2871916790	18780	18780	18780	18780	0
283	20240822	155200	2871916790	18780	18780	18780	18780	0
284	20240822	155100	2871916790	18780	18780	18780	18780	0
285	20240822	155000	2871916790	18780	18780	18780	18780	0
286	20240822	154900	2871916790	18780	18780	18780	18780	0
287	20240822	154800	2871916790	18780	18780	18780	18780	0
288	20240822	154700	2871916790	18780	18780	18780	18780	0
289	20240822	154600	2871916790	18780	18780	18780	18780	0
290	20240822	154500	2871916790	18780	18780	18780	18780	0
291	20240822	154400	2871916790	18780	18780	18780	18780	0
292	20240822	154300	2871916790	18780	18780	18780	18780	0
293	20240822	154200	2871916790	18780	18780	18780	18780	0
294	20240822	154100	2871916790	18780	18780	18780	18780	0
295	20240822	154000	2871916790	18780	18780	18780	18780	0
296	20240822	153900	2871916790	18780	18780	18780	18780	0
297	20240822	153800	2871916790	18780	18780	18780	18780	0
298	20240822	153700	2871916790	18780	18780	18780	18780	0
299	20240822	153600	2871916790	18780	18780	18780	18780	0
300	20240822	153500	2871916790	18780	18780	18780	18780	0
301	20240822	153400	2871916790	18780	18780	18780	18780	0
302	20240822	153300	2871916790	18780	18780	18780	18780	2520
303	20240822	153200	2871916790	18780	18780	18780	18780	0
304	20240822	153100	2871916790	18780	18780	18780	18780	0
305	20240822	153000	2871916790	18780	18780	18780	18780	2520
306	20240822	152900	2824591190	18790	18790	18790	18790	0
307	20240822	152800	2824591190	18790	18790	18790	18790	0
308	20240822	152700	2824591190	18790	18790	18790	18790	0
309	20240822	152600	2824591190	18790	18790	18790	18790	0
310	20240822	152500	2824591190	18790	18790	18790	18790	0
311	20240822	152400	2824591190	18790	18790	18790	18790	0
312	20240822	152300	2824591190	18790	18790	18790	18790	0
313	20240822	152200	2824591190	18790	18790	18790	18790	0
314	20240822	152100	2824591190	18790	18790	18790	18790	0
315	20240822	152000	2824591190	18790	18790	18790	18790	0
316	20240822	151900	2824591190	18790	18790	18790	18780	272
317	20240822	151800	2819480330	18790	18790	18790	18790	55
318	20240822	151700	2818446880	18790	18790	18790	18790	99
319	20240822	151600	2816586670	18800	18820	18820	18800	461
320	20240822	151500	2807917320	18830	18830	18830	18830	97
321	20240822	151400	2806090810	18840	18830	18840	18830	22
322	20240822	151300	2805676540	18830	18820	18830	18820	246
323	20240822	151200	2801046810	18830	18840	18840	18830	434
324	20240822	151100	2792874530	18830	18840	18840	18830	65
325	20240822	151000	2791650380	18840	18830	18840	18830	68
326	20240822	150900	2790369280	18850	18850	18850	18850	23
327	20240822	150800	2789935730	18860	18850	18860	18850	468
328	20240822	150700	2781113380	18850	18840	18850	18840	728
329	20240822	150600	2767391490	18840	18840	18840	18840	138
330	20240822	150500	2764791570	18850	18850	18850	18850	104
331	20240822	150400	2762831170	18840	18810	18840	18810	820
332	20240822	150300	2747386180	18800	18810	18810	18800	362
333	20240822	150200	2740579130	18810	18810	18810	18810	100
334	20240822	150100	2738698130	18820	18830	18830	18820	847
335	20240822	150000	2722751780	18840	18810	18840	18810	679
336	20240822	145900	2709975750	18800	18820	18820	18800	2206
337	20240822	145800	2668478870	18830	18830	18830	18830	77
338	20240822	145700	2667028960	18830	18840	18840	18830	434
339	20240822	145600	2658856260	18840	18850	18850	18840	87
340	20240822	145500	2657217160	18850	18860	18860	18840	377
341	20240822	145400	2650112270	18860	18870	18870	18860	329
342	20240822	145300	2643906440	18870	18870	18870	18870	483
343	20240822	145200	2634792230	18880	18880	18880	18880	384
344	20240822	145100	2627542310	18890	18890	18890	18880	376
345	20240822	145000	2620440360	18880	18880	18880	18880	31
346	20240822	144900	2619855080	18880	18880	18880	18880	131
347	20240822	144800	2617381800	18880	18880	18880	18880	45
348	20240822	144700	2616532200	18880	18880	18890	18880	68
349	20240822	144600	2615248300	18880	18890	18890	18880	242
350	20240822	144500	2610678810	18890	18890	18890	18890	31
351	20240822	144400	2610093220	18890	18890	18890	18890	71
352	20240822	144300	2608752030	18890	18890	18890	18890	32
353	20240822	144200	2608147550	18890	18890	18890	18890	53
354	20240822	144100	2607146380	18900	18900	18900	18900	115
355	20240822	144000	2604972880	18900	18900	18900	18900	31
356	20240822	143900	2604386980	18900	18900	18900	18900	31
357	20240822	143800	2603801080	18900	18890	18900	18890	94
358	20240822	143700	2602024870	18890	18890	18890	18890	112
359	20240822	143600	2599909190	18880	18890	18890	18880	105
360	20240822	143500	2597925790	18890	18890	18890	18890	433
361	20240822	143400	2589746420	18900	18900	18900	18900	100
362	20240822	143300	2587856420	18900	18900	18900	18900	147
363	20240822	143200	2585078120	18900	18900	18900	18900	31
364	20240822	143100	2584492220	18900	18900	18900	18900	130
365	20240822	143000	2582035220	18900	18890	18900	18890	128
366	20240822	142900	2579616350	18900	18910	19030	18900	633
367	20240822	142800	2567583960	18920	18910	18920	18910	36
368	20240822	142700	2566903150	18920	18880	18920	18880	213
369	20240822	142600	2562877290	18890	18860	18890	18860	158
370	20240822	142500	2559893660	18890	18880	18890	18870	36
371	20240822	142400	2559214270	18890	18880	18890	18870	115
372	20240822	142300	2557042720	18900	18910	18910	18870	62
373	20240822	142200	2555870400	18910	18910	18910	18910	100
374	20240822	142100	2553979400	18910	18910	18910	18910	0
375	20240822	142000	2553979400	18910	18920	18960	18910	254
376	20240822	141900	2549170810	18920	18910	18920	18870	82
377	20240822	141800	2547620760	18920	18930	18930	18920	2
378	20240822	141700	2547582910	18940	18960	18960	18940	13
379	20240822	141600	2547336660	18960	18960	18960	18960	1
380	20240822	141500	2547317700	18970	18970	18980	18970	4
381	20240822	141400	2547241810	18990	18970	18990	18970	33
382	20240822	141300	2546615430	18990	18880	18990	18880	613
383	20240822	141200	2534992610	18840	19010	19010	18840	1082
384	20240822	141100	2514504670	18980	18980	18980	18980	0
385	20240822	141000	2514504670	18980	19030	19030	18980	8
386	20240822	140900	2514352480	19040	19040	19040	19040	0
387	20240822	140800	2514352480	19040	18960	19050	18960	1003
388	20240822	140700	2495303870	18960	18960	18960	18960	0
389	20240822	140600	2495303870	18960	18940	18960	18940	138
390	20240822	140500	2492687520	18960	18910	18970	18910	369
391	20240822	140400	2485701290	18880	18870	18880	18870	3
392	20240822	140300	2485644660	18870	18870	18870	18870	7
393	20240822	140200	2485512570	18870	18870	18870	18870	67
394	20240822	140100	2484248280	18870	18880	18880	18840	618
395	20240822	140000	2472591230	18880	18890	18890	18880	276
396	20240822	135900	2467380100	18930	18950	18950	18870	576
397	20240822	135800	2456486110	18960	18960	18960	18960	0
398	20240822	135700	2456486110	18960	18960	18960	18960	0
399	20240822	135600	2456486110	18960	18960	18960	18950	376
400	20240822	135500	2449358120	18970	18970	18970	18970	0
401	20240822	135400	2449358120	18970	18970	18970	18970	200
402	20240822	135300	2445564120	18980	18980	18980	18980	0
403	20240822	135200	2445564120	18980	18990	18990	18980	222
404	20240822	135100	2441350550	18980	18980	18980	18980	0
405	20240822	135000	2441350550	18980	18980	18980	18980	201
406	20240822	134900	2437535570	18990	18990	18990	18990	41
407	20240822	134800	2436756980	18990	18990	18990	18990	5
408	20240822	134700	2436662030	18990	18990	18990	18990	30
409	20240822	134600	2436092330	18990	18990	18990	18990	0
410	20240822	134500	2436092330	18990	18990	18990	18990	1
411	20240822	134400	2436073340	19020	19010	19020	18990	225
412	20240822	134300	2431796640	19010	19010	19010	19010	0
413	20240822	134200	2431796640	19010	19040	19050	19010	202
414	20240822	134100	2427950580	19040	19020	19040	19020	20
415	20240822	134000	2427570050	19020	19010	19020	19010	10
416	20240822	133900	2427379940	19020	19060	19060	19020	188
417	20240822	133800	2423801770	19050	19030	19100	19020	571
418	20240822	133700	2412911290	19030	19020	19030	19010	71
419	20240822	133600	2411560820	18990	18970	19020	18970	2269
420	20240822	133500	2368467370	18960	18960	18960	18960	73
421	20240822	133400	2367083290	18980	18960	18980	18960	50
422	20240822	133300	2366135080	18940	18940	18940	18940	0
423	20240822	133200	2366135080	18940	18940	18940	18940	165
424	20240822	133100	2363009980	18930	18920	18930	18920	180
425	20240822	133000	2359603860	18900	18920	18920	18900	64
426	20240822	132900	2358394060	18920	18900	18920	18900	49
427	20240822	132800	2357467580	18920	18920	18920	18920	24
428	20240822	132700	2357013500	18940	18940	18940	18940	0
429	20240822	132600	2357013500	18940	18940	18940	18940	0
430	20240822	132500	2357013500	18940	18940	18940	18940	0
431	20240822	132400	2357013500	18940	18940	18940	18940	0
432	20240822	132300	2357013500	18940	18940	18940	18940	0
433	20240822	132200	2357013500	18940	18940	18940	18940	0
434	20240822	132100	2357013500	18940	18940	18940	18940	741
435	20240822	132000	2342978960	18940	18940	18940	18940	0
436	20240822	131900	2342978960	18940	18940	18940	18940	0
437	20240822	131800	2342978960	18940	18940	18940	18940	0
438	20240822	131700	2342978960	18940	18940	18940	18940	0
439	20240822	131600	2342978960	18940	18940	18940	18940	90
440	20240822	131500	2341274360	18940	18940	18940	18940	20
441	20240822	131400	2340895560	18960	18960	18960	18960	261
442	20240822	131300	2335947000	18970	18930	18980	18930	504
443	20240822	131200	2326390500	18960	18930	18960	18930	367
444	20240822	131100	2319435420	18960	18930	18960	18930	284
445	20240822	131000	2314054440	18920	18920	18920	18920	0
446	20240822	130900	2314054440	18920	18940	18940	18920	261
447	20240822	130800	2309116300	18920	18920	18920	18920	0
448	20240822	130700	2309116300	18920	18920	18920	18920	98
449	20240822	130600	2307262140	18920	18900	18920	18900	603
450	20240822	130500	2295859270	18880	18850	18880	18850	302
451	20240822	130400	2290159000	18870	18850	18870	18850	16
452	20240822	130300	2289857300	18870	18870	18870	18840	108
453	20240822	130200	2287819390	18840	18840	18860	18840	62
454	20240822	130100	2286650130	18810	18810	18810	18810	1
455	20240822	130000	2286631320	18830	18830	18830	18830	128
456	20240822	125900	2284221080	18810	18810	18810	18810	0
457	20240822	125800	2284221080	18810	18810	18810	18810	0
458	20240822	125700	2284221080	18810	18810	18810	18810	0
459	20240822	125600	2284221080	18810	18810	18810	18810	0
460	20240822	125500	2284221080	18810	18810	18810	18810	68
461	20240822	125400	2282942000	18810	18810	18810	18810	38
462	20240822	125300	2282227220	18810	18810	18810	18810	0
463	20240822	125200	2282227220	18810	18810	18810	18810	0
464	20240822	125100	2282227220	18810	18810	18810	18810	1
465	20240822	125000	2282208410	18800	18800	18800	18800	0
466	20240822	124900	2282208410	18800	18800	18800	18800	0
467	20240822	124800	2282208410	18800	18810	18810	18800	15
468	20240822	124700	2281926360	18800	18800	18800	18800	106
469	20240822	124600	2279933560	18800	18810	18810	18800	2770
470	20240822	124500	2227851710	18830	18860	18860	18830	300
471	20240822	124400	2222197940	18870	18840	18870	18840	83
472	20240822	124300	2220632590	18860	18860	18860	18860	6
473	20240822	124200	2220519430	18870	18870	18870	18870	1
474	20240822	124100	2220500560	18840	18840	18850	18810	502
475	20240822	124000	2211043120	18850	18830	18850	18830	76
476	20240822	123900	2209611980	18860	18840	18870	18840	109
477	20240822	123800	2207558360	18840	18850	18850	18810	421
478	20240822	123700	2199632200	18830	18910	18910	18830	346
479	20240822	123600	2193100030	18910	18910	18910	18910	1
480	20240822	123500	2193081120	18910	18890	18920	18890	280
481	20240822	123400	2187788970	18900	18900	18900	18900	1
482	20240822	123300	2187770070	18920	18900	18930	18900	4
483	20240822	123200	2187694420	18930	18910	18940	18900	452
484	20240822	123100	2179141600	18910	18910	18910	18910	0
485	20240822	123000	2179141600	18910	18910	18910	18910	0
486	20240822	122900	2179141600	18910	18870	18910	18870	1947
487	20240822	122800	2142360440	18870	18860	18880	18850	238
488	20240822	122700	2137871850	18850	18840	18850	18840	189
489	20240822	122600	2134309390	18830	18830	18830	18820	1046
490	20240822	122500	2114613260	18830	18830	18840	18810	57
491	20240822	122400	2113540970	18810	18750	18810	18750	292
492	20240822	122300	2108061370	18750	18750	18750	18750	54
493	20240822	122200	2107048870	18730	18730	18730	18730	108
494	20240822	122100	2105026030	18720	18720	18720	18720	0
495	20240822	122000	2105026030	18720	18720	18720	18720	43
496	20240822	121900	2104221070	18720	18720	18720	18720	20
497	20240822	121800	2103846670	18700	18700	18700	18700	80
498	20240822	121700	2102350670	18670	18690	18700	18670	915
499	20240822	121600	2085250580	18690	18720	18720	18690	2352
500	20240822	121500	2041248510	18730	18740	18740	18730	401
501	20240822	121400	2033737770	18730	18760	18790	18730	753
502	20240822	121300	2019621410	18780	18760	18780	18760	40
503	20240822	121200	2018870670	18750	18750	18750	18750	611
504	20240822	121100	2007414420	18750	18760	18770	18750	446
505	20240822	121000	1999045570	18770	18770	18770	18770	53
506	20240822	120900	1998050760	18760	18760	18760	18760	162
507	20240822	120800	1995011640	18760	18760	18760	18760	0
508	20240822	120700	1995011640	18760	18750	18760	18750	282
509	20240822	120600	1989722420	18750	18740	18750	18740	68
510	20240822	120500	1988447450	18730	18730	18730	18730	212
511	20240822	120400	1984476690	18730	18730	18730	18730	0
512	20240822	120300	1984476690	18730	18730	18730	18730	233
513	20240822	120200	1980112600	18710	18710	18710	18710	101
514	20240822	120100	1978222890	18710	18720	18720	18710	151
515	20240822	120000	1975397550	18750	18730	18750	18730	192
516	20240822	115900	1971801010	18730	18740	18740	18730	623
517	20240822	115800	1960126460	18740	18740	18740	18740	0
518	20240822	115700	1960126460	18740	18750	18780	18740	34
519	20240822	115600	1959489250	18760	18730	18780	18730	23
520	20240822	115500	1959057810	18710	18710	18710	18710	391
521	20240822	115400	1951742200	18720	18770	18770	18720	665
522	20240822	115300	1939264760	18780	18790	18840	18780	403
523	20240822	115200	1931691580	18790	18790	18790	18790	53
524	20240822	115100	1930695710	18790	18790	18790	18790	325
525	20240822	115000	1924588960	18790	18790	18790	18790	123
526	20240822	114900	1922277790	18770	18770	18770	18770	5
527	20240822	114800	1922183940	18770	18770	18770	18770	0
528	20240822	114700	1922183940	18770	18790	18790	18770	264
529	20240822	114600	1917223560	18790	18790	18790	18790	92
530	20240822	114500	1915494880	18800	18800	18800	18800	0
531	20240822	114400	1915494880	18800	18800	18830	18800	461
532	20240822	114300	1906819460	18820	18820	18820	18820	1
533	20240822	114200	1906800640	18800	18790	18840	18790	649
534	20240822	114100	1894604890	18780	18770	18780	18770	359
535	20240822	114000	1887864830	18770	18770	18770	18770	10
536	20240822	113900	1887677130	18760	18760	18760	18760	0
537	20240822	113800	1887677130	18760	18740	18770	18740	138
538	20240822	113700	1885087610	18760	18790	18790	18760	292
539	20240822	113600	1879609170	18790	18820	18820	18790	64
540	20240822	113500	1878406580	18790	18760	18790	18760	29
541	20240822	113400	1877862190	18760	18730	18760	18730	157
542	20240822	113300	1874921340	18730	18730	18730	18730	90
543	20240822	113200	1873235640	18730	18720	18740	18720	271
544	20240822	113100	1868160110	18730	18710	18730	18700	889
545	20240822	113000	1851531760	18720	18720	18720	18720	300
546	20240822	112900	1845915760	18720	18740	18740	18720	1020
547	20240822	112800	1826813040	18730	18730	18730	18730	170
548	20240822	112700	1823628940	18730	18750	18750	18730	756
549	20240822	112600	1809456840	18760	18760	18760	18760	15
550	20240822	112500	1809175440	18750	18750	18750	18750	40
551	20240822	112400	1808425440	18760	18760	18760	18760	0
552	20240822	112300	1808425440	18760	18730	18790	18730	76
553	20240822	112200	1807000400	18750	18750	18750	18730	20
554	20240822	112100	1806625460	18730	18720	18730	18710	591
555	20240822	112000	1795562010	18730	18730	18730	18730	70
556	20240822	111900	1794250910	18720	18720	18720	18700	1749
557	20240822	111800	1761532270	18720	18760	18760	18720	2232
558	20240822	111700	1719694640	18760	18780	18790	18760	449
559	20240822	111600	1711265760	18780	18780	18780	18780	0
560	20240822	111500	1711265760	18780	18780	18830	18780	6
561	20240822	111400	1711153030	18850	18770	18850	18770	250
562	20240822	111300	1706450740	18750	18760	18760	18750	600
563	20240822	111200	1695199980	18760	18760	18760	18760	636
564	20240822	111100	1683268620	18780	18780	18780	18770	862
565	20240822	111000	1667085360	18770	18810	18810	18770	1272
566	20240822	110900	1643177700	18840	18840	18840	18840	403
567	20240822	110800	1635585180	18850	18860	18860	18850	293
568	20240822	110700	1630059390	18860	18860	18860	18860	0
569	20240822	110600	1630059390	18860	18860	18860	18860	278
570	20240822	110500	1624816310	18860	18860	18860	18860	30
571	20240822	110400	1624250510	18860	18860	18860	18860	0
572	20240822	110300	1624250510	18860	18860	18860	18860	0
573	20240822	110200	1624250510	18860	18880	18890	18860	291
574	20240822	110100	1618756690	18880	18880	18880	18880	20
575	20240822	110000	1618379090	18880	18880	18880	18880	20
576	20240822	105900	1618001490	18880	18880	18890	18880	270
577	20240822	105800	1612903880	18880	18880	18880	18880	19
578	20240822	105700	1612545160	18890	18890	18900	18870	212
579	20240822	105600	1608538470	18870	18870	18900	18870	1090
580	20240822	105500	1587963590	18870	18870	18870	18870	0
581	20240822	105400	1587963590	18870	18870	18870	18870	277
582	20240822	105300	1582736600	18870	18870	18870	18870	3
583	20240822	105200	1582679990	18870	18870	18870	18870	20
584	20240822	105100	1582302590	18860	18860	18860	18860	179
585	20240822	105000	1578926650	18890	18810	18890	18810	350
586	20240822	104900	1572325850	18810	18810	18810	18810	0
587	20240822	104800	1572325850	18810	18810	18810	18810	0
588	20240822	104700	1572325850	18810	18750	18820	18750	2431
589	20240822	104600	1526713730	18750	18760	18760	18750	21
590	20240822	104500	1526319780	18750	18760	18760	18740	260
591	20240822	104400	1521446260	18760	18760	18760	18750	450
592	20240822	104300	1513005660	18770	18750	18770	18750	142
593	20240822	104200	1510341140	18770	18750	18770	18750	243
594	20240822	104100	1505784870	18770	18820	18820	18750	4507
595	20240822	104000	1421073830	18820	18830	18830	18820	655
596	20240822	103900	1408742590	18830	18850	18850	18830	447
597	20240822	103800	1400324230	18830	18850	18850	18830	650
598	20240822	103700	1388073740	18850	18850	18850	18850	1
599	20240822	103600	1388054890	18850	18860	18860	18850	30
600	20240822	103500	1387489220	18860	18860	18870	18860	442
601	20240822	103400	1379152900	18860	18860	18870	18860	238
602	20240822	103300	1374663120	18870	18870	18870	18870	606
603	20240822	103200	1363227900	18880	18880	18880	18870	214
604	20240822	103100	1359188410	18880	18900	18900	18880	208
605	20240822	103000	1355260910	18910	18910	18910	18910	651
606	20240822	102900	1342950500	18920	18920	18920	18920	357
607	20240822	102800	1336196060	18920	18930	18930	18920	301
608	20240822	102700	1330498140	18930	18940	18940	18930	667
609	20240822	102600	1317871740	18950	18980	19000	18950	871
610	20240822	102500	1301338640	19000	19000	19030	19000	135
611	20240822	102400	1298773610	19000	19000	19000	19000	50
612	20240822	102300	1297823610	19000	18960	19000	18960	27
613	20240822	102200	1297311480	18960	18960	18960	18960	2
614	20240822	102100	1297273560	18940	18940	18940	18940	0
615	20240822	102000	1297273560	18940	18970	18970	18940	688
616	20240822	101900	1284234510	18970	18970	18970	18970	1
617	20240822	101800	1284215540	18990	18940	18990	18940	16
618	20240822	101700	1283912390	18940	18940	18940	18940	50
619	20240822	101600	1282965390	18930	18920	18930	18920	32
620	20240822	101500	1282359930	18930	18930	18930	18930	246
621	20240822	101400	1277703150	18930	18910	18930	18910	45
622	20240822	101300	1276851600	18910	18940	18940	18910	22
623	20240822	101200	1276435520	18920	18880	18920	18880	142
624	20240822	101100	1273750350	18890	18890	18890	18890	301
625	20240822	101000	1268064460	18890	18890	18890	18890	168
626	20240822	100900	1264890940	18890	18890	18890	18890	71
627	20240822	100800	1263549750	18890	18890	18890	18890	150
628	20240822	100700	1260716250	18890	18910	18910	18890	680
629	20240822	100600	1247864630	18940	18940	18940	18930	101
630	20240822	100500	1245951990	18910	18950	18960	18910	759
631	20240822	100400	1231578730	18950	18950	18950	18950	0
632	20240822	100300	1231578730	18950	18950	18950	18950	0
633	20240822	100200	1231578730	18950	18950	18950	18950	278
634	20240822	100100	1226310630	18950	18950	18950	18950	5
635	20240822	100000	1226215880	18950	18950	18960	18950	13
636	20240822	095900	1225969520	18960	18940	18960	18940	2
637	20240822	095800	1225931620	18880	18940	18940	18880	135
638	20240822	095700	1223382570	18910	18920	18920	18880	956
639	20240822	095600	1205322080	18930	18970	18990	18930	483
640	20240822	095500	1196178490	18930	18960	18990	18900	556
641	20240822	095400	1185661150	18980	19050	19050	18950	2289
642	20240822	095300	1142149640	19050	18910	19190	18910	4756
643	20240822	095200	1051614630	18920	18950	18950	18920	245
644	20240822	095100	1046973380	18960	18910	18970	18910	1139
645	20240822	095000	1025392350	18920	18890	18940	18890	306
646	20240822	094900	1019608400	18860	18840	18860	18840	142
647	20240822	094800	1016932700	18830	18830	18830	18830	13
648	20240822	094700	1016687910	18820	18830	18830	18820	130
649	20240822	094600	1014240960	18820	18810	18820	18810	241
650	20240822	094500	1009706620	18820	18820	18820	18820	3
651	20240822	094400	1009650160	18780	18810	18820	18780	680
652	20240822	094300	996864770	18770	18770	18770	18760	274
653	20240822	094200	991722520	18770	18760	18770	18760	101
654	20240822	094100	989826760	18760	18820	18820	18740	4220
655	20240822	094000	910526620	18820	18850	18850	18820	2759
656	20240822	093900	858570090	18850	18850	18850	18850	152
657	20240822	093800	855704890	18850	18830	18850	18820	729
658	20240822	093700	841973370	18810	18870	18870	18810	2865
659	20240822	093600	787966470	18870	18880	18880	18870	498
660	20240822	093500	778564690	18880	18880	18900	18880	253
661	20240822	093400	773787250	18880	18880	18890	18880	170
662	20240822	093300	770577140	18870	18930	18930	18870	3383
663	20240822	093200	706651770	18950	18950	18950	18940	935
664	20240822	093100	688936940	18950	18950	18950	18950	358
665	20240822	093000	682152840	18950	18970	19000	18940	697
666	20240822	092900	668939260	18970	18980	18990	18970	511
667	20240822	092800	659244670	18970	19000	19000	18950	34
668	20240822	092700	658599900	18960	19040	19050	18960	2200
669	20240822	092600	616768230	19040	19050	19050	19040	393
670	20240822	092500	609282590	19050	19110	19110	19030	2064
671	20240822	092400	569891270	19110	19170	19170	19110	581
672	20240822	092300	558773240	19140	19250	19250	19110	4545
673	20240822	092200	471643140	19260	19290	19290	19260	77
674	20240822	092100	470158850	19290	19280	19290	19270	942
675	20240822	092000	451994180	19250	19180	19280	19180	3310
676	20240822	091900	388329330	19180	19190	19190	19180	345
677	20240822	091800	381710480	19190	19190	19200	19160	429
678	20240822	091700	373483190	19200	19200	19220	19190	1003
679	20240822	091600	354221570	19220	19220	19280	19220	2240
680	20240822	091500	311097080	19240	19190	19240	19180	1555
681	20240822	091400	281232320	19190	19190	19200	19170	2029
682	20240822	091300	242300430	19190	19100	19190	19100	2400
683	20240822	091200	196365120	19100	19120	19120	19100	361
684	20240822	091100	189464710	19130	19080	19140	19080	851
685	20240822	091000	173188340	19080	19010	19080	18980	343
686	20240822	090900	166664750	19010	18980	19010	18950	436
687	20240822	090800	158394300	18960	19020	19030	18930	1647
688	20240822	090700	127125490	19020	18980	19030	18980	514
689	20240822	090600	117347850	18970	18980	18990	18930	348
690	20240822	090500	110743510	18890	18880	18900	18880	505
691	20240822	090400	101206570	18840	18880	18880	18840	222
692	20240822	090300	97015790	18860	18870	18880	18860	1317
693	20240822	090200	72169760	18870	18880	18880	18840	262
694	20240822	090100	67224840	18880	18970	18990	18850	1755
695	20240822	090000	34119180	18960	18820	18960	18820	1805