KissMeData/270660/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	205300	1398584210	18820	18820	18820	18820	2366
3	20240823	205200	1398584210	18820	18820	18820	18820	0
4	20240823	205100	1398584210	18820	18820	18820	18820	0
5	20240823	205000	1398584210	18820	18820	18820	18820	0
6	20240823	204900	1398584210	18820	18820	18820	18820	0
7	20240823	204800	1398584210	18820	18820	18820	18820	0
8	20240823	204700	1398584210	18820	18820	18820	18820	0
9	20240823	204600	1398584210	18820	18820	18820	18820	0
10	20240823	204500	1398584210	18820	18820	18820	18820	0
11	20240823	204400	1398584210	18820	18820	18820	18820	0
12	20240823	204300	1398584210	18820	18820	18820	18820	0
13	20240823	204200	1398584210	18820	18820	18820	18820	0
14	20240823	204100	1398584210	18820	18820	18820	18820	0
15	20240823	204000	1398584210	18820	18820	18820	18820	0
16	20240823	203900	1398584210	18820	18820	18820	18820	0
17	20240823	203800	1398584210	18820	18820	18820	18820	0
18	20240823	203700	1398584210	18820	18820	18820	18820	0
19	20240823	203600	1398584210	18820	18820	18820	18820	0
20	20240823	203500	1398584210	18820	18820	18820	18820	0
21	20240823	203400	1398584210	18820	18820	18820	18820	0
22	20240823	203300	1398584210	18820	18820	18820	18820	0
23	20240823	203200	1398584210	18820	18820	18820	18820	0
24	20240823	203100	1398584210	18820	18820	18820	18820	0
25	20240823	203000	1398584210	18820	18820	18820	18820	0
26	20240823	202900	1398584210	18820	18820	18820	18820	0
27	20240823	202800	1398584210	18820	18820	18820	18820	0
28	20240823	202700	1398584210	18820	18820	18820	18820	0
29	20240823	202600	1398584210	18820	18820	18820	18820	0
30	20240823	202500	1398584210	18820	18820	18820	18820	0
31	20240823	202400	1398584210	18820	18820	18820	18820	0
32	20240823	202300	1398584210	18820	18820	18820	18820	2366
33	20240823	202200	1398584210	18820	18820	18820	18820	0
34	20240823	202100	1398584210	18820	18820	18820	18820	0
35	20240823	202000	1398584210	18820	18820	18820	18820	0
36	20240823	201900	1398584210	18820	18820	18820	18820	0
37	20240823	201800	1398584210	18820	18820	18820	18820	0
38	20240823	201700	1398584210	18820	18820	18820	18820	0
39	20240823	201600	1398584210	18820	18820	18820	18820	0
40	20240823	201500	1398584210	18820	18820	18820	18820	0
41	20240823	201400	1398584210	18820	18820	18820	18820	0
42	20240823	201300	1398584210	18820	18820	18820	18820	0
43	20240823	201200	1398584210	18820	18820	18820	18820	0
44	20240823	201100	1398584210	18820	18820	18820	18820	0
45	20240823	201000	1398584210	18820	18820	18820	18820	0
46	20240823	200900	1398584210	18820	18820	18820	18820	0
47	20240823	200800	1398584210	18820	18820	18820	18820	0
48	20240823	200700	1398584210	18820	18820	18820	18820	0
49	20240823	200600	1398584210	18820	18820	18820	18820	0
50	20240823	200500	1398584210	18820	18820	18820	18820	0
51	20240823	200400	1398584210	18820	18820	18820	18820	0
52	20240823	200300	1398584210	18820	18820	18820	18820	0
53	20240823	200200	1398584210	18820	18820	18820	18820	0
54	20240823	200100	1398584210	18820	18820	18820	18820	0
55	20240823	200000	1398584210	18820	18820	18820	18820	0
56	20240823	195900	1398584210	18820	18820	18820	18820	0
57	20240823	195800	1398584210	18820	18820	18820	18820	0
58	20240823	195700	1398584210	18820	18820	18820	18820	0
59	20240823	195600	1398584210	18820	18820	18820	18820	0
60	20240823	195500	1398584210	18820	18820	18820	18820	0
61	20240823	195400	1398584210	18820	18820	18820	18820	0
62	20240823	195300	1398584210	18820	18820	18820	18820	2366
63	20240823	195200	1398584210	18820	18820	18820	18820	0
64	20240823	195100	1398584210	18820	18820	18820	18820	0
65	20240823	195000	1398584210	18820	18820	18820	18820	0
66	20240823	194900	1398584210	18820	18820	18820	18820	0
67	20240823	194800	1398584210	18820	18820	18820	18820	0
68	20240823	194700	1398584210	18820	18820	18820	18820	0
69	20240823	194600	1398584210	18820	18820	18820	18820	0
70	20240823	194500	1398584210	18820	18820	18820	18820	0
71	20240823	194400	1398584210	18820	18820	18820	18820	0
72	20240823	194300	1398584210	18820	18820	18820	18820	0
73	20240823	194200	1398584210	18820	18820	18820	18820	0
74	20240823	194100	1398584210	18820	18820	18820	18820	0
75	20240823	194000	1398584210	18820	18820	18820	18820	0
76	20240823	193900	1398584210	18820	18820	18820	18820	0
77	20240823	193800	1398584210	18820	18820	18820	18820	0
78	20240823	193700	1398584210	18820	18820	18820	18820	0
79	20240823	193600	1398584210	18820	18820	18820	18820	0
80	20240823	193500	1398584210	18820	18820	18820	18820	0
81	20240823	193400	1398584210	18820	18820	18820	18820	0
82	20240823	193300	1398584210	18820	18820	18820	18820	0
83	20240823	193200	1398584210	18820	18820	18820	18820	0
84	20240823	193100	1398584210	18820	18820	18820	18820	0
85	20240823	193000	1398584210	18820	18820	18820	18820	0
86	20240823	192900	1398584210	18820	18820	18820	18820	0
87	20240823	192800	1398584210	18820	18820	18820	18820	0
88	20240823	192700	1398584210	18820	18820	18820	18820	0
89	20240823	192600	1398584210	18820	18820	18820	18820	0
90	20240823	192500	1398584210	18820	18820	18820	18820	0
91	20240823	192400	1398584210	18820	18820	18820	18820	0
92	20240823	192300	1398584210	18820	18820	18820	18820	2366
93	20240823	192200	1398584210	18820	18820	18820	18820	0
94	20240823	192100	1398584210	18820	18820	18820	18820	0
95	20240823	192000	1398584210	18820	18820	18820	18820	0
96	20240823	191900	1398584210	18820	18820	18820	18820	0
97	20240823	191800	1398584210	18820	18820	18820	18820	0
98	20240823	191700	1398584210	18820	18820	18820	18820	0
99	20240823	191600	1398584210	18820	18820	18820	18820	0
100	20240823	191500	1398584210	18820	18820	18820	18820	0
101	20240823	191400	1398584210	18820	18820	18820	18820	0
102	20240823	191300	1398584210	18820	18820	18820	18820	0
103	20240823	191200	1398584210	18820	18820	18820	18820	0
104	20240823	191100	1398584210	18820	18820	18820	18820	0
105	20240823	191000	1398584210	18820	18820	18820	18820	0
106	20240823	190900	1398584210	18820	18820	18820	18820	0
107	20240823	190800	1398584210	18820	18820	18820	18820	0
108	20240823	190700	1398584210	18820	18820	18820	18820	0
109	20240823	190600	1398584210	18820	18820	18820	18820	0
110	20240823	190500	1398584210	18820	18820	18820	18820	0
111	20240823	190400	1398584210	18820	18820	18820	18820	0
112	20240823	190300	1398584210	18820	18820	18820	18820	0
113	20240823	190200	1398584210	18820	18820	18820	18820	0
114	20240823	190100	1398584210	18820	18820	18820	18820	0
115	20240823	190000	1398584210	18820	18820	18820	18820	0
116	20240823	185900	1398584210	18820	18820	18820	18820	0
117	20240823	185800	1398584210	18820	18820	18820	18820	0
118	20240823	185700	1398584210	18820	18820	18820	18820	0
119	20240823	185600	1398584210	18820	18820	18820	18820	0
120	20240823	185500	1398584210	18820	18820	18820	18820	0
121	20240823	185400	1398584210	18820	18820	18820	18820	0
122	20240823	185300	1398584210	18820	18820	18820	18820	2366
123	20240823	185200	1398584210	18820	18820	18820	18820	0
124	20240823	185100	1398584210	18820	18820	18820	18820	0
125	20240823	185000	1398584210	18820	18820	18820	18820	0
126	20240823	184900	1398584210	18820	18820	18820	18820	0
127	20240823	184800	1398584210	18820	18820	18820	18820	0
128	20240823	184700	1398584210	18820	18820	18820	18820	0
129	20240823	184600	1398584210	18820	18820	18820	18820	0
130	20240823	184500	1398584210	18820	18820	18820	18820	0
131	20240823	184400	1398584210	18820	18820	18820	18820	0
132	20240823	184300	1398584210	18820	18820	18820	18820	0
133	20240823	184200	1398584210	18820	18820	18820	18820	0
134	20240823	184100	1398584210	18820	18820	18820	18820	0
135	20240823	184000	1398584210	18820	18820	18820	18820	0
136	20240823	183900	1398584210	18820	18820	18820	18820	0
137	20240823	183800	1398584210	18820	18820	18820	18820	0
138	20240823	183700	1398584210	18820	18820	18820	18820	0
139	20240823	183600	1398584210	18820	18820	18820	18820	0
140	20240823	183500	1398584210	18820	18820	18820	18820	0
141	20240823	183400	1398584210	18820	18820	18820	18820	0
142	20240823	183300	1398584210	18820	18820	18820	18820	0
143	20240823	183200	1398584210	18820	18820	18820	18820	0
144	20240823	183100	1398584210	18820	18820	18820	18820	0
145	20240823	183000	1398584210	18820	18820	18820	18820	0
146	20240823	182900	1398584210	18820	18820	18820	18820	0
147	20240823	182800	1398584210	18820	18820	18820	18820	0
148	20240823	182700	1398584210	18820	18820	18820	18820	0
149	20240823	182600	1398584210	18820	18820	18820	18820	0
150	20240823	182500	1398584210	18820	18820	18820	18820	0
151	20240823	182400	1398584210	18820	18820	18820	18820	0
152	20240823	182300	1398584210	18820	18820	18820	18820	2366
153	20240823	182200	1398584210	18820	18820	18820	18820	0
154	20240823	182100	1398584210	18820	18820	18820	18820	0
155	20240823	182000	1398584210	18820	18820	18820	18820	0
156	20240823	181900	1398584210	18820	18820	18820	18820	0
157	20240823	181800	1398584210	18820	18820	18820	18820	0
158	20240823	181700	1398584210	18820	18820	18820	18820	0
159	20240823	181600	1398584210	18820	18820	18820	18820	0
160	20240823	181500	1398584210	18820	18820	18820	18820	0
161	20240823	181400	1398584210	18820	18820	18820	18820	0
162	20240823	181300	1398584210	18820	18820	18820	18820	0
163	20240823	181200	1398584210	18820	18820	18820	18820	0
164	20240823	181100	1398584210	18820	18820	18820	18820	0
165	20240823	181000	1398584210	18820	18820	18820	18820	0
166	20240823	180900	1398584210	18820	18820	18820	18820	0
167	20240823	180800	1398584210	18820	18820	18820	18820	0
168	20240823	180700	1398584210	18820	18820	18820	18820	0
169	20240823	180600	1398584210	18820	18820	18820	18820	0
170	20240823	180500	1398584210	18820	18820	18820	18820	0
171	20240823	180400	1398584210	18820	18820	18820	18820	0
172	20240823	180300	1398584210	18820	18820	18820	18820	0
173	20240823	180200	1398584210	18820	18820	18820	18820	0
174	20240823	180100	1398584210	18820	18820	18820	18820	0
175	20240823	180000	1398584210	18820	18820	18820	18820	0
176	20240823	175900	1398584210	18820	18820	18820	18820	0
177	20240823	175800	1398584210	18820	18820	18820	18820	0
178	20240823	175700	1398584210	18820	18820	18820	18820	0
179	20240823	175600	1398584210	18820	18820	18820	18820	0
180	20240823	175500	1398584210	18820	18820	18820	18820	0
181	20240823	175400	1398584210	18820	18820	18820	18820	0
182	20240823	175300	1398584210	18820	18820	18820	18820	2366
183	20240823	175200	1398584210	18820	18820	18820	18820	0
184	20240823	175100	1398584210	18820	18820	18820	18820	0
185	20240823	175000	1398584210	18820	18820	18820	18820	0
186	20240823	174900	1398584210	18820	18820	18820	18820	0
187	20240823	174800	1398584210	18820	18820	18820	18820	0
188	20240823	174700	1398584210	18820	18820	18820	18820	0
189	20240823	174600	1398584210	18820	18820	18820	18820	0
190	20240823	174500	1398584210	18820	18820	18820	18820	0
191	20240823	174400	1398584210	18820	18820	18820	18820	0
192	20240823	174300	1398584210	18820	18820	18820	18820	0
193	20240823	174200	1398584210	18820	18820	18820	18820	0
194	20240823	174100	1398584210	18820	18820	18820	18820	0
195	20240823	174000	1398584210	18820	18820	18820	18820	0
196	20240823	173900	1398584210	18820	18820	18820	18820	0
197	20240823	173800	1398584210	18820	18820	18820	18820	0
198	20240823	173700	1398584210	18820	18820	18820	18820	0
199	20240823	173600	1398584210	18820	18820	18820	18820	0
200	20240823	173500	1398584210	18820	18820	18820	18820	0
201	20240823	173400	1398584210	18820	18820	18820	18820	0
202	20240823	173300	1398584210	18820	18820	18820	18820	0
203	20240823	173200	1398584210	18820	18820	18820	18820	0
204	20240823	173100	1398584210	18820	18820	18820	18820	0
205	20240823	173000	1398584210	18820	18820	18820	18820	0
206	20240823	172900	1398584210	18820	18820	18820	18820	0
207	20240823	172800	1398584210	18820	18820	18820	18820	0
208	20240823	172700	1398584210	18820	18820	18820	18820	0
209	20240823	172600	1398584210	18820	18820	18820	18820	0
210	20240823	172500	1398584210	18820	18820	18820	18820	0
211	20240823	172400	1398584210	18820	18820	18820	18820	0
212	20240823	172300	1398584210	18820	18820	18820	18820	2366
213	20240823	172200	1398584210	18820	18820	18820	18820	0
214	20240823	172100	1398584210	18820	18820	18820	18820	0
215	20240823	172000	1398584210	18820	18820	18820	18820	0
216	20240823	171900	1398584210	18820	18820	18820	18820	0
217	20240823	171800	1398584210	18820	18820	18820	18820	0
218	20240823	171700	1398584210	18820	18820	18820	18820	0
219	20240823	171600	1398584210	18820	18820	18820	18820	0
220	20240823	171500	1398584210	18820	18820	18820	18820	0
221	20240823	171400	1398584210	18820	18820	18820	18820	0
222	20240823	171300	1398584210	18820	18820	18820	18820	0
223	20240823	171200	1398584210	18820	18820	18820	18820	0
224	20240823	171100	1398584210	18820	18820	18820	18820	0
225	20240823	171000	1398584210	18820	18820	18820	18820	0
226	20240823	170900	1398584210	18820	18820	18820	18820	0
227	20240823	170800	1398584210	18820	18820	18820	18820	0
228	20240823	170700	1398584210	18820	18820	18820	18820	0
229	20240823	170600	1398584210	18820	18820	18820	18820	0
230	20240823	170500	1398584210	18820	18820	18820	18820	0
231	20240823	170400	1398584210	18820	18820	18820	18820	0
232	20240823	170300	1398584210	18820	18820	18820	18820	0
233	20240823	170200	1398584210	18820	18820	18820	18820	0
234	20240823	170100	1398584210	18820	18820	18820	18820	0
235	20240823	170000	1398584210	18820	18820	18820	18820	0
236	20240823	165900	1398584210	18820	18820	18820	18820	0
237	20240823	165800	1398584210	18820	18820	18820	18820	0
238	20240823	165700	1398584210	18820	18820	18820	18820	0
239	20240823	165600	1398584210	18820	18820	18820	18820	0
240	20240823	165500	1398584210	18820	18820	18820	18820	0
241	20240823	165400	1398584210	18820	18820	18820	18820	0
242	20240823	165300	1398584210	18820	18820	18820	18820	2366
243	20240823	165200	1398584210	18820	18820	18820	18820	0
244	20240823	165100	1398584210	18820	18820	18820	18820	0
245	20240823	165000	1398584210	18820	18820	18820	18820	0
246	20240823	164900	1398584210	18820	18820	18820	18820	0
247	20240823	164800	1398584210	18820	18820	18820	18820	0
248	20240823	164700	1398584210	18820	18820	18820	18820	0
249	20240823	164600	1398584210	18820	18820	18820	18820	0
250	20240823	164500	1398584210	18820	18820	18820	18820	0
251	20240823	164400	1398584210	18820	18820	18820	18820	0
252	20240823	164300	1398584210	18820	18820	18820	18820	0
253	20240823	164200	1398584210	18820	18820	18820	18820	0
254	20240823	164100	1398584210	18820	18820	18820	18820	0
255	20240823	164000	1398584210	18820	18820	18820	18820	0
256	20240823	163900	1398584210	18820	18820	18820	18820	0
257	20240823	163800	1398584210	18820	18820	18820	18820	0
258	20240823	163700	1398584210	18820	18820	18820	18820	0
259	20240823	163600	1398584210	18820	18820	18820	18820	0
260	20240823	163500	1398584210	18820	18820	18820	18820	0
261	20240823	163400	1398584210	18820	18820	18820	18820	0
262	20240823	163300	1398584210	18820	18820	18820	18820	0
263	20240823	163200	1398584210	18820	18820	18820	18820	0
264	20240823	163100	1398584210	18820	18820	18820	18820	0
265	20240823	163000	1398584210	18820	18820	18820	18820	0
266	20240823	162900	1398584210	18820	18820	18820	18820	0
267	20240823	162800	1398584210	18820	18820	18820	18820	0
268	20240823	162700	1398584210	18820	18820	18820	18820	0
269	20240823	162600	1398584210	18820	18820	18820	18820	0
270	20240823	162500	1398584210	18820	18820	18820	18820	0
271	20240823	162400	1398584210	18820	18820	18820	18820	0
272	20240823	162300	1398584210	18820	18820	18820	18820	2366
273	20240823	162200	1398584210	18820	18820	18820	18820	0
274	20240823	162100	1398584210	18820	18820	18820	18820	0
275	20240823	162000	1398584210	18820	18820	18820	18820	0
276	20240823	161900	1398584210	18820	18820	18820	18820	0
277	20240823	161800	1398584210	18820	18820	18820	18820	0
278	20240823	161700	1398584210	18820	18820	18820	18820	0
279	20240823	161600	1398584210	18820	18820	18820	18820	0
280	20240823	161500	1398584210	18820	18820	18820	18820	0
281	20240823	161400	1398584210	18820	18820	18820	18820	0
282	20240823	161300	1398584210	18820	18820	18820	18820	0
283	20240823	161200	1398584210	18820	18820	18820	18820	0
284	20240823	161100	1398584210	18820	18820	18820	18820	0
285	20240823	161000	1398584210	18820	18820	18820	18820	0
286	20240823	160900	1398584210	18820	18820	18820	18820	0
287	20240823	160800	1398584210	18820	18820	18820	18820	0
288	20240823	160700	1398584210	18820	18820	18820	18820	0
289	20240823	160600	1398584210	18820	18820	18820	18820	0
290	20240823	160500	1398584210	18820	18820	18820	18820	0
291	20240823	160400	1398584210	18820	18820	18820	18820	0
292	20240823	160300	1398584210	18820	18820	18820	18820	0
293	20240823	160200	1398584210	18820	18820	18820	18820	0
294	20240823	160100	1398584210	18820	18820	18820	18820	0
295	20240823	160000	1398584210	18820	18820	18820	18820	0
296	20240823	155900	1398584210	18820	18820	18820	18820	0
297	20240823	155800	1398584210	18820	18820	18820	18820	0
298	20240823	155700	1398584210	18820	18820	18820	18820	0
299	20240823	155600	1398584210	18820	18820	18820	18820	0
300	20240823	155500	1398584210	18820	18820	18820	18820	0
301	20240823	155400	1398584210	18820	18820	18820	18820	0
302	20240823	155300	1398584210	18820	18820	18820	18820	2366
303	20240823	155200	1398584210	18820	18820	18820	18820	0
304	20240823	155100	1398584210	18820	18820	18820	18820	0
305	20240823	155000	1398584210	18820	18820	18820	18820	0
306	20240823	154900	1398584210	18820	18820	18820	18820	0
307	20240823	154800	1398584210	18820	18820	18820	18820	0
308	20240823	154700	1398584210	18820	18820	18820	18820	0
309	20240823	154600	1398584210	18820	18820	18820	18820	0
310	20240823	154500	1398584210	18820	18820	18820	18820	0
311	20240823	154400	1398584210	18820	18820	18820	18820	0
312	20240823	154300	1398584210	18820	18820	18820	18820	0
313	20240823	154200	1398584210	18820	18820	18820	18820	0
314	20240823	154100	1398584210	18820	18820	18820	18820	0
315	20240823	154000	1398584210	18820	18820	18820	18820	0
316	20240823	153900	1398584210	18820	18820	18820	18820	0
317	20240823	153800	1398584210	18820	18820	18820	18820	0
318	20240823	153700	1398584210	18820	18820	18820	18820	0
319	20240823	153600	1398584210	18820	18820	18820	18820	0
320	20240823	153500	1398584210	18820	18820	18820	18820	0
321	20240823	153400	1398584210	18820	18820	18820	18820	0
322	20240823	153300	1398584210	18820	18820	18820	18820	0
323	20240823	153200	1398584210	18820	18820	18820	18820	0
324	20240823	153100	1398584210	18820	18820	18820	18820	0
325	20240823	153000	1398584210	18820	18820	18820	18820	2366
326	20240823	152900	1354056090	18820	18820	18820	18820	0
327	20240823	152800	1354056090	18820	18820	18820	18820	0
328	20240823	152700	1354056090	18820	18820	18820	18820	0
329	20240823	152600	1354056090	18820	18820	18820	18820	0
330	20240823	152500	1354056090	18820	18820	18820	18820	0
331	20240823	152400	1354056090	18820	18820	18820	18820	0
332	20240823	152300	1354056090	18820	18820	18820	18820	0
333	20240823	152200	1354056090	18820	18820	18820	18820	0
334	20240823	152100	1354056090	18820	18820	18820	18820	0
335	20240823	152000	1354056090	18820	18820	18820	18820	0
336	20240823	151900	1354056090	18820	18870	18870	18820	334
337	20240823	151800	1347768460	18830	18840	18840	18830	1281
338	20240823	151700	1323647170	18880	18880	18880	18880	0
339	20240823	151600	1323647170	18880	18880	18880	18880	5
340	20240823	151500	1323552770	18880	18820	18880	18820	202
341	20240823	151400	1319747910	18880	18820	18880	18820	82
342	20240823	151300	1318202780	18820	18830	18830	18820	133
343	20240823	151200	1315699000	18830	18840	18840	18830	120
344	20240823	151100	1313438680	18860	18860	18860	18860	1
345	20240823	151000	1313419820	18890	18860	18890	18850	1615
346	20240823	150900	1282935910	18880	18860	18880	18860	6
347	20240823	150800	1282822730	18880	18880	18880	18880	5
348	20240823	150700	1282728330	18880	18880	18880	18880	20
349	20240823	150600	1282350730	18860	18860	18860	18860	0
350	20240823	150500	1282350730	18860	18860	18860	18860	6
351	20240823	150400	1282237570	18860	18860	18860	18860	0
352	20240823	150300	1282237570	18860	18850	18860	18850	208
353	20240823	150200	1278316470	18860	18860	18860	18860	183
354	20240823	150100	1274865090	18860	18860	18860	18860	105
355	20240823	150000	1272884790	18860	18860	18860	18860	0
356	20240823	145900	1272884790	18860	18860	18860	18860	40
357	20240823	145800	1272130390	18910	18860	18910	18860	368
358	20240823	145700	1265179910	18910	18910	18910	18910	0
359	20240823	145600	1265179910	18910	18860	18910	18860	170
360	20240823	145500	1261966210	18850	18900	18900	18850	34
361	20240823	145400	1261324560	18900	18900	18900	18900	10
362	20240823	145300	1261135560	18900	18900	18900	18900	1100
363	20240823	145200	1240345560	18900	18900	18900	18900	14
364	20240823	145100	1240080960	18900	18920	18920	18900	128
365	20240823	145000	1237661160	18920	18920	18920	18920	1
366	20240823	144900	1237642240	18900	18900	18900	18900	50
367	20240823	144800	1236697240	18910	18910	18910	18910	71
368	20240823	144700	1235354630	18910	18910	18910	18910	2
369	20240823	144600	1235316810	18900	18900	18900	18900	60
370	20240823	144500	1234182810	18900	18900	18900	18900	0
371	20240823	144400	1234182810	18900	18900	18900	18900	78
372	20240823	144300	1232708610	18920	18920	18920	18920	10
373	20240823	144200	1232519410	18920	18900	18920	18900	150
374	20240823	144100	1229682010	18900	18930	18930	18900	159
375	20240823	144000	1226675560	18900	18900	18900	18900	0
376	20240823	143900	1226675560	18900	18940	18940	18900	312
377	20240823	143800	1220774510	18940	18940	18940	18940	134
378	20240823	143700	1218236550	18940	18930	18940	18930	208
379	20240823	143600	1214297310	18940	18940	18940	18940	0
380	20240823	143500	1214297310	18940	18940	18940	18940	0
381	20240823	143400	1214297310	18940	18930	18940	18930	2
382	20240823	143300	1214259440	18900	18890	18900	18890	372
383	20240823	143200	1207229870	18880	18880	18880	18880	30
384	20240823	143100	1206663470	18860	18860	18860	18860	10
385	20240823	143000	1206474870	18850	18860	18860	18850	6
386	20240823	142900	1206361720	18850	18840	18850	18840	261
387	20240823	142800	1201443420	18840	18840	18840	18840	0
388	20240823	142700	1201443420	18840	18840	18840	18840	0
389	20240823	142600	1201443420	18840	18840	18840	18840	160
390	20240823	142500	1198429020	18850	18850	18850	18850	20
391	20240823	142400	1198052020	18830	18830	18830	18830	0
392	20240823	142300	1198052020	18830	18840	18840	18830	151
393	20240823	142200	1195207820	18840	18850	18850	18840	23
394	20240823	142100	1194774490	18840	18840	18840	18830	24
395	20240823	142000	1194322390	18840	18840	18840	18840	76
396	20240823	141900	1192890550	18840	18840	18840	18840	33
397	20240823	141800	1192268830	18840	18840	18840	18840	27
398	20240823	141700	1191760150	18830	18830	18830	18830	43
399	20240823	141600	1190950460	18830	18830	18830	18830	189
400	20240823	141500	1187391590	18770	18770	18770	18770	13
401	20240823	141400	1187147580	18780	18840	18840	18780	359
402	20240823	141300	1180402930	18850	18810	18850	18810	5
403	20240823	141200	1180308840	18800	18800	18800	18800	0
404	20240823	141100	1180308840	18800	18850	18850	18800	175
405	20240823	141000	1177016340	18850	18850	18850	18850	50
406	20240823	140900	1176073840	18850	18860	18860	18800	255
407	20240823	140800	1171268590	18800	18800	18800	18800	1000
408	20240823	140700	1152468590	18800	18810	18810	18800	543
409	20240823	140600	1142255690	18810	18820	18830	18810	128
410	20240823	140500	1139847480	18820	18860	18860	18820	712
411	20240823	140400	1126428090	18860	18860	18860	18860	10
412	20240823	140300	1126239490	18930	18930	18930	18930	0
413	20240823	140200	1126239490	18930	18930	18930	18930	0
414	20240823	140100	1126239490	18930	18930	18930	18930	0
415	20240823	140000	1126239490	18930	18930	18930	18930	57
416	20240823	135900	1125160480	18930	18930	18930	18930	14
417	20240823	135800	1124895460	18860	18860	18860	18860	1
418	20240823	135700	1124876600	18860	18860	18860	18860	245
419	20240823	135600	1120255900	18860	18860	18860	18860	0
420	20240823	135500	1120255900	18860	18860	18860	18860	0
421	20240823	135400	1120255900	18860	18860	18860	18860	4
422	20240823	135300	1120180460	18860	18860	18860	18860	0
423	20240823	135200	1120180460	18860	18860	18860	18860	0
424	20240823	135100	1120180460	18860	18860	18860	18860	700
425	20240823	135000	1106978460	18850	18850	18850	18850	0
426	20240823	134900	1106978460	18850	18850	18850	18850	4
427	20240823	134800	1106903060	18850	18850	18850	18850	0
428	20240823	134700	1106903060	18850	18850	18850	18850	0
429	20240823	134600	1106903060	18850	18870	18870	18850	235
430	20240823	134500	1102470280	18880	18880	18880	18880	100
431	20240823	134400	1100582280	18880	18880	18880	18880	0
432	20240823	134300	1100582280	18880	18950	18950	18880	14
433	20240823	134200	1100317050	18950	18950	18950	18950	0
434	20240823	134100	1100317050	18950	18950	18950	18950	74
435	20240823	134000	1098914750	18860	18880	18880	18860	32
436	20240823	133900	1098311010	18860	18860	18860	18860	0
437	20240823	133800	1098311010	18860	18860	18860	18860	290
438	20240823	133700	1092841610	18860	18860	18860	18860	34
439	20240823	133600	1092200370	18850	18850	18850	18850	0
440	20240823	133500	1092200370	18850	18850	18850	18850	33
441	20240823	133400	1091578320	18960	18960	18960	18960	1
442	20240823	133300	1091559360	18850	18920	18920	18850	172
443	20240823	133200	1088315060	18850	18850	18920	18850	106
444	20240823	133100	1086316890	18850	18870	18870	18850	219
445	20240823	133000	1082185630	18860	18860	18860	18860	0
446	20240823	132900	1082185630	18860	18870	18870	18860	26
447	20240823	132800	1081695210	18870	18870	18870	18870	6
448	20240823	132700	1081581990	18890	18880	18890	18880	92
449	20240823	132600	1079844990	18880	18890	18890	18880	17
450	20240823	132500	1079523980	18890	18890	18890	18890	7
451	20240823	132400	1079391750	18890	18890	18890	18890	3
452	20240823	132300	1079335080	18890	18910	18920	18890	61
453	20240823	132200	1078182620	18920	18920	18920	18910	48
454	20240823	132100	1077274820	18920	18920	18920	18920	71
455	20240823	132000	1075931500	18940	18940	18940	18940	100
456	20240823	131900	1074037500	18940	18940	18940	18940	0
457	20240823	131800	1074037500	18940	18980	18980	18940	18
458	20240823	131700	1073696370	18980	18970	18980	18950	343
459	20240823	131600	1067193080	18960	18970	18980	18960	134
460	20240823	131500	1064650720	18980	18970	18980	18970	70
461	20240823	131400	1063322810	18970	18970	18970	18970	5
462	20240823	131300	1063227960	18960	18960	18960	18960	6
463	20240823	131200	1063114200	18960	18960	18960	18960	0
464	20240823	131100	1063114200	18960	18960	18960	18960	2
465	20240823	131000	1063076280	18960	18960	18960	18960	100
466	20240823	130900	1061180280	18950	18950	18950	18950	0
467	20240823	130800	1061180280	18950	18950	18950	18950	1
468	20240823	130700	1061161330	18950	18950	18950	18950	1
469	20240823	130600	1061142380	18950	18950	18950	18950	3
470	20240823	130500	1061085530	18950	18950	18950	18950	20
471	20240823	130400	1060706530	18950	18950	18950	18950	67
472	20240823	130300	1059436880	18900	18900	18900	18900	11
473	20240823	130200	1059228980	18900	18900	18900	18900	4
474	20240823	130100	1059153380	18900	18910	18910	18900	26
475	20240823	130000	1058661970	18900	18940	18940	18900	178
476	20240823	125900	1055291170	18940	18960	18960	18940	188
477	20240823	125800	1051727300	18990	18990	18990	18990	0
478	20240823	125700	1051727300	18990	18990	18990	18990	4
479	20240823	125600	1051651340	18990	18990	18990	18990	11
480	20240823	125500	1051442450	18990	18990	18990	18990	5
481	20240823	125400	1051347500	18990	18990	18990	18990	13
482	20240823	125300	1051100630	18990	18990	18990	18990	4
483	20240823	125200	1051024670	19000	18980	19000	18980	65
484	20240823	125100	1049790650	18970	18970	18970	18970	20
485	20240823	125000	1049411250	18970	18970	18970	18970	32
486	20240823	124900	1048804210	18970	18970	18970	18970	5
487	20240823	124800	1048709360	18960	18960	18960	18960	22
488	20240823	124700	1048292240	18960	18960	18970	18960	17
489	20240823	124600	1047969900	18970	18970	18970	18970	0
490	20240823	124500	1047969900	18970	18970	18970	18970	57
491	20240823	124400	1046888610	18970	18960	18970	18960	3
492	20240823	124300	1046831710	18950	18950	18950	18950	0
493	20240823	124200	1046831710	18950	18950	18950	18950	9
494	20240823	124100	1046661160	18940	18880	18940	18880	382
495	20240823	124000	1039436980	18880	18880	18880	18880	129
496	20240823	123900	1037001460	18900	18840	18900	18840	289
497	20240823	123800	1031543390	18800	18810	18840	18800	763
498	20240823	123700	1017195220	18810	18810	18810	18810	1
499	20240823	123600	1017176410	18820	18820	18820	18820	73
500	20240823	123500	1015802550	18840	18840	18840	18840	40
501	20240823	123400	1015048950	18840	18840	18840	18840	21
502	20240823	123300	1014653310	18810	18810	18810	18810	500
503	20240823	123200	1005248310	18810	18810	18810	18810	0
504	20240823	123100	1005248310	18810	18810	18810	18810	0
505	20240823	123000	1005248310	18810	18810	18810	18810	0
506	20240823	122900	1005248310	18810	18850	18850	18810	3
507	20240823	122800	1005191800	18850	18850	18850	18850	0
508	20240823	122700	1005191800	18850	18830	18850	18830	104
509	20240823	122600	1003232720	18810	18810	18810	18810	0
510	20240823	122500	1003232720	18810	18810	18810	18810	49
511	20240823	122400	1002311030	18810	18810	18810	18810	0
512	20240823	122300	1002311030	18810	18810	18810	18810	1
513	20240823	122200	1002292220	18810	18810	18810	18810	3
514	20240823	122100	1002235790	18830	18830	18830	18830	0
515	20240823	122000	1002235790	18830	18770	18830	18770	715
516	20240823	121900	988813900	18770	18770	18770	18770	3
517	20240823	121800	988757590	18770	18770	18770	18770	400
518	20240823	121700	981249590	18750	18750	18750	18750	70
519	20240823	121600	979937090	18750	18760	18760	18750	185
520	20240823	121500	976468310	18760	18770	18770	18760	15
521	20240823	121400	976186880	18760	18760	18760	18760	73
522	20240823	121300	974817400	18800	18850	18850	18800	2023
523	20240823	121200	936705340	18840	18840	18840	18840	40
524	20240823	121100	935951740	18860	18850	18860	18840	82
525	20240823	121000	934406070	18840	18840	18840	18840	0
526	20240823	120900	934406070	18840	18840	18840	18840	0
527	20240823	120800	934406070	18840	18840	18840	18840	0
528	20240823	120700	934406070	18840	18840	18840	18840	0
529	20240823	120600	934406070	18840	18840	18840	18840	0
530	20240823	120500	934406070	18840	18840	18840	18840	0
531	20240823	120400	934406070	18840	18840	18840	18840	0
532	20240823	120300	934406070	18840	18840	18840	18840	235
533	20240823	120200	929978670	18830	18820	18830	18820	194
534	20240823	120100	926326590	18760	18760	18760	18760	1
535	20240823	120000	926307830	18760	18770	18770	18760	161
536	20240823	115900	923287380	18760	18760	18760	18760	0
537	20240823	115800	923287380	18760	18800	18800	18760	18
538	20240823	115700	922949160	18800	18800	18800	18800	0
539	20240823	115600	922949160	18800	18840	18840	18800	1313
540	20240823	115500	898216790	18840	18840	18840	18840	1
541	20240823	115400	898197950	18850	18850	18850	18850	3
542	20240823	115300	898141400	18850	18850	18850	18850	0
543	20240823	115200	898141400	18850	18850	18850	18850	1
544	20240823	115100	898122550	18800	18800	18800	18800	0
545	20240823	115000	898122550	18800	18800	18800	18800	0
546	20240823	114900	898122550	18800	18880	18880	18800	422
547	20240823	114800	890188680	18830	18830	18830	18830	40
548	20240823	114700	889435480	18830	18830	18830	18830	92
549	20240823	114600	887703120	18820	18820	18820	18820	117
550	20240823	114500	885501180	18810	18810	18810	18810	2
551	20240823	114400	885463560	18800	18800	18800	18800	0
552	20240823	114300	885463560	18800	18800	18800	18800	1
553	20240823	114200	885444760	18890	18890	18890	18890	6
554	20240823	114100	885331420	18890	18890	18890	18890	52
555	20240823	114000	884349140	18890	18890	18890	18890	1
556	20240823	113900	884330250	18790	18780	18790	18780	4
557	20240823	113800	884255120	18750	18750	18750	18750	132
558	20240823	113700	881780120	18750	18750	18750	18740	1049
559	20240823	113600	862116710	18740	18740	18740	18720	132
560	20240823	113500	859643150	18740	18740	18740	18740	3
561	20240823	113400	859586930	18720	18720	18720	18720	0
562	20240823	113300	859586930	18720	18730	18730	18720	278
563	20240823	113200	854380680	18740	18740	18740	18740	7
564	20240823	113100	854249500	18740	18740	18740	18740	40
565	20240823	113000	853499900	18730	18730	18730	18730	0
566	20240823	112900	853499900	18730	18740	18740	18730	8
567	20240823	112800	853350050	18740	18740	18740	18740	55
568	20240823	112700	852319350	18740	18740	18740	18740	50
569	20240823	112600	851382350	18740	18740	18740	18740	3
570	20240823	112500	851326130	18740	18740	18750	18740	34
571	20240823	112400	850688650	18750	18750	18750	18750	1
572	20240823	112300	850669900	18750	18750	18750	18750	38
573	20240823	112200	849957400	18750	18760	18760	18750	1100
574	20240823	112100	829330080	18760	18760	18760	18760	5
575	20240823	112000	829236280	18770	18770	18770	18770	115
576	20240823	111900	827077730	18850	18770	18850	18770	34
577	20240823	111800	826439230	18850	18850	18850	18850	6
578	20240823	111700	826326130	18770	18770	18770	18770	0
579	20240823	111600	826326130	18770	18770	18770	18770	0
580	20240823	111500	826326130	18770	18770	18770	18770	31
581	20240823	111400	825744260	18770	18760	18770	18760	75
582	20240823	111300	824337170	18750	18750	18750	18750	11
583	20240823	111200	824130920	18760	18750	18760	18750	24
584	20240823	111100	823680880	18750	18760	18760	18750	43
585	20240823	111000	822874620	18750	18750	18760	18750	30
586	20240823	110900	822312080	18760	18870	18870	18760	18
587	20240823	110800	821973850	18760	18750	18770	18750	96
588	20240823	110700	820173050	18730	18740	18740	18730	50
589	20240823	110600	819236450	18740	18740	18740	18740	0
590	20240823	110500	819236450	18740	18740	18740	18740	1
591	20240823	110400	819217710	18740	18740	18740	18740	62
592	20240823	110300	818055830	18730	18730	18730	18730	21
593	20240823	110200	817662500	18720	18720	18720	18720	50
594	20240823	110100	816726500	18720	18720	18720	18720	5
595	20240823	110000	816632900	18720	18670	18720	18670	277
596	20240823	105900	811453940	18670	18670	18670	18670	19
597	20240823	105800	811099210	18670	18670	18670	18670	1100
598	20240823	105700	790562210	18640	18650	18650	18640	200
599	20240823	105600	786833470	18640	18650	18650	18640	40
600	20240823	105500	786087840	18650	18700	18700	18640	1095
601	20240823	105400	765648670	18690	18730	18730	18690	46
602	20240823	105300	764787530	18680	18680	18680	18680	41
603	20240823	105200	764021650	18680	18680	18680	18680	0
604	20240823	105100	764021650	18680	18680	18680	18680	10
605	20240823	105000	763834850	18740	18680	18740	18680	125
606	20240823	104900	761498110	18670	18680	18680	18670	142
607	20240823	104800	758846870	18650	18700	18700	18650	871
608	20240823	104700	742596460	18690	18770	18770	18690	833
609	20240823	104600	727011270	18780	18780	18780	18780	41
610	20240823	104500	726241290	18710	18780	18780	18710	170
611	20240823	104400	723060520	18700	18710	18710	18700	1082
612	20240823	104300	702825480	18710	18710	18710	18710	31
613	20240823	104200	702245470	18710	18730	18730	18710	400
614	20240823	104100	694759390	18730	18750	18750	18730	1296
615	20240823	104000	670484810	18780	18780	18780	18750	1543
616	20240823	103900	641519670	18890	18800	18900	18780	557
617	20240823	103800	631051830	18800	18820	18820	18800	585
618	20240823	103700	620049340	18820	18860	18860	18820	261
619	20240823	103600	615134880	18860	18860	18860	18860	1
620	20240823	103500	615116020	18910	18890	18910	18890	50
621	20240823	103400	614170800	18910	18910	18910	18910	0
622	20240823	103300	614170800	18910	18860	18910	18850	171
623	20240823	103200	610947190	18860	18870	18870	18860	40
624	20240823	103100	610192710	18870	18870	18870	18870	30
625	20240823	103000	609626610	18860	18860	18860	18860	0
626	20240823	102900	609626610	18860	18890	18890	18860	100
627	20240823	102800	607738000	18890	18890	18890	18890	10
628	20240823	102700	607549100	18890	18900	18900	18890	32
629	20240823	102600	606944320	18920	18920	18920	18920	2
630	20240823	102500	606906480	18900	18900	18900	18900	12
631	20240823	102400	606679680	18900	18930	18930	18900	26
632	20240823	102300	606188070	18930	18930	18930	18930	18
633	20240823	102200	605847330	18950	18940	18950	18940	24
634	20240823	102100	605392760	18950	18950	18950	18950	0
635	20240823	102000	605392760	18950	18950	18950	18950	17
636	20240823	101900	605070610	18950	18970	18970	18950	18
637	20240823	101800	604729210	18970	18940	18970	18940	6
638	20240823	101700	604615540	18970	18950	18970	18950	92
639	20240823	101600	602872000	18950	18950	18950	18950	9
640	20240823	101500	602701450	18950	18950	18950	18950	120
641	20240823	101400	600427450	18950	18950	18950	18950	0
642	20240823	101300	600427450	18950	18950	18950	18950	50
643	20240823	101200	599479950	18950	18950	18950	18950	0
644	20240823	101100	599479950	18950	18850	18950	18850	74
645	20240823	101000	598081450	18900	18900	18900	18900	2
646	20240823	100900	598043650	18950	18950	18950	18950	1
647	20240823	100800	598024700	18900	18900	18910	18900	163
648	20240823	100700	594943230	18900	18900	18900	18900	2
649	20240823	100600	594905430	18900	18900	18900	18900	7
650	20240823	100500	594773130	18900	18830	18900	18830	4
651	20240823	100400	594697740	18910	18840	18910	18820	418
652	20240823	100300	586828720	18830	18920	18920	18820	377
653	20240823	100200	579720220	18940	18960	18960	18820	202
654	20240823	100100	575916500	18940	18940	18940	18940	87
655	20240823	100000	574268720	18940	18840	18940	18840	179
656	20240823	095900	570886860	18820	18930	18970	18820	340
657	20240823	095800	564458890	18820	18880	18980	18810	701
658	20240823	095700	551258650	18880	18880	18880	18880	2
659	20240823	095600	551220890	18870	18870	18870	18870	0
660	20240823	095500	551220890	18870	19030	19030	18870	180
661	20240823	095400	547823300	19040	19020	19050	18880	32
662	20240823	095300	547217140	19050	18880	19070	18870	210
663	20240823	095200	543234980	18870	18870	18870	18870	22
664	20240823	095100	542819840	18860	18900	18980	18860	109
665	20240823	095000	540759100	18970	19010	19060	18970	736
666	20240823	094900	526774260	19010	19030	19030	19010	597
667	20240823	094800	515425150	19010	19070	19070	19010	261
668	20240823	094700	510455100	19070	19080	19080	19070	2
669	20240823	094600	510416950	19080	19080	19080	19080	12
670	20240823	094500	510187990	19080	19080	19080	19080	46
671	20240823	094400	509310310	19080	19080	19120	19080	571
672	20240823	094300	498415590	19070	19070	19070	19070	0
673	20240823	094200	498415590	19070	19100	19100	19070	112
674	20240823	094100	496278810	19100	19120	19130	19100	798
675	20240823	094000	481028430	19120	19110	19120	19110	242
676	20240823	093900	476403720	19110	19130	19130	19110	111
677	20240823	093800	474282290	19130	19120	19130	19100	333
678	20240823	093700	467912420	19120	19070	19130	19070	546
679	20240823	093600	457475090	19070	19060	19070	19060	205
680	20240823	093500	453567760	19060	19060	19060	19060	5
681	20240823	093400	453472460	19050	19060	19060	19050	95
682	20240823	093300	451661960	19060	19060	19060	19060	10
683	20240823	093200	451471360	19060	19060	19060	18970	195
684	20240823	093100	447762750	19050	19060	19060	19050	21
685	20240823	093000	447362510	19050	18940	19050	18940	2417
686	20240823	092900	401429350	18850	18850	18850	18850	0
687	20240823	092800	401429350	18850	18850	18850	18850	2
688	20240823	092700	401391650	18840	18840	18840	18840	1
689	20240823	092600	401372810	18840	18830	18840	18830	25
690	20240823	092500	400902010	18810	18900	18920	18810	300
691	20240823	092400	395240550	18850	18840	18850	18820	566
692	20240823	092300	384573940	18840	18820	18840	18820	21
693	20240823	092200	384178700	18830	18830	18830	18830	71
694	20240823	092100	382841770	18830	18810	18830	18810	280
695	20240823	092000	377574130	18810	18850	18850	18810	147
696	20240823	091900	374806790	18850	18850	18850	18850	6
697	20240823	091800	374693690	18850	18820	18850	18810	133
698	20240823	091700	372190160	18820	18850	18850	18820	141
699	20240823	091600	369535130	18870	18910	18910	18870	1785
700	20240823	091500	335791090	18920	18970	18970	18920	80
701	20240823	091400	334277400	18970	18920	18970	18910	489
702	20240823	091300	325029890	18910	18910	18910	18910	277
703	20240823	091200	319791820	18910	18910	18910	18910	150
704	20240823	091100	316955320	18910	18930	19000	18910	2352
705	20240823	091000	272281500	18960	19000	19000	18960	1081
706	20240823	090900	251742620	19000	18910	19030	18900	1495
707	20240823	090800	223426130	18910	18830	18910	18830	288
708	20240823	090700	217989750	18810	18800	18810	18800	164
709	20240823	090600	214906310	18800	18800	18800	18800	42
710	20240823	090500	214116710	18790	18780	18790	18780	666
711	20240823	090400	201608130	18780	18790	18840	18770	1140
712	20240823	090300	180194380	18790	18690	18800	18690	2067
713	20240823	090200	141490420	18580	18550	18700	18540	734
714	20240823	090100	127856240	18650	18550	18660	18530	2243
715	20240823	090000	86229580	18530	18580	18800	18530	4641