KissMeData/228760/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	204200	12668224310	19080	19080	19080	19080	62008
3	20240822	204100	12668224310	19080	19080	19080	19080	0
4	20240822	204000	12668224310	19080	19080	19080	19080	0
5	20240822	203900	12668224310	19080	19080	19080	19080	0
6	20240822	203800	12668224310	19080	19080	19080	19080	0
7	20240822	203700	12668224310	19080	19080	19080	19080	0
8	20240822	203600	12668224310	19080	19080	19080	19080	0
9	20240822	203500	12668224310	19080	19080	19080	19080	0
10	20240822	203400	12668224310	19080	19080	19080	19080	0
11	20240822	203300	12668224310	19080	19080	19080	19080	0
12	20240822	203200	12668224310	19080	19080	19080	19080	0
13	20240822	203100	12668224310	19080	19080	19080	19080	0
14	20240822	203000	12668224310	19080	19080	19080	19080	0
15	20240822	202900	12668224310	19080	19080	19080	19080	0
16	20240822	202800	12668224310	19080	19080	19080	19080	0
17	20240822	202700	12668224310	19080	19080	19080	19080	0
18	20240822	202600	12668224310	19080	19080	19080	19080	0
19	20240822	202500	12668224310	19080	19080	19080	19080	0
20	20240822	202400	12668224310	19080	19080	19080	19080	0
21	20240822	202300	12668224310	19080	19080	19080	19080	0
22	20240822	202200	12668224310	19080	19080	19080	19080	0
23	20240822	202100	12668224310	19080	19080	19080	19080	0
24	20240822	202000	12668224310	19080	19080	19080	19080	0
25	20240822	201900	12668224310	19080	19080	19080	19080	0
26	20240822	201800	12668224310	19080	19080	19080	19080	0
27	20240822	201700	12668224310	19080	19080	19080	19080	0
28	20240822	201600	12668224310	19080	19080	19080	19080	0
29	20240822	201500	12668224310	19080	19080	19080	19080	0
30	20240822	201400	12668224310	19080	19080	19080	19080	0
31	20240822	201300	12668224310	19080	19080	19080	19080	0
32	20240822	201200	12668224310	19080	19080	19080	19080	62008
33	20240822	201100	12668224310	19080	19080	19080	19080	0
34	20240822	201000	12668224310	19080	19080	19080	19080	0
35	20240822	200900	12668224310	19080	19080	19080	19080	0
36	20240822	200800	12668224310	19080	19080	19080	19080	0
37	20240822	200700	12668224310	19080	19080	19080	19080	0
38	20240822	200600	12668224310	19080	19080	19080	19080	0
39	20240822	200500	12668224310	19080	19080	19080	19080	0
40	20240822	200400	12668224310	19080	19080	19080	19080	0
41	20240822	200300	12668224310	19080	19080	19080	19080	0
42	20240822	200200	12668224310	19080	19080	19080	19080	0
43	20240822	200100	12668224310	19080	19080	19080	19080	0
44	20240822	200000	12668224310	19080	19080	19080	19080	0
45	20240822	195900	12668224310	19080	19080	19080	19080	0
46	20240822	195800	12668224310	19080	19080	19080	19080	0
47	20240822	195700	12668224310	19080	19080	19080	19080	0
48	20240822	195600	12668224310	19080	19080	19080	19080	0
49	20240822	195500	12668224310	19080	19080	19080	19080	0
50	20240822	195400	12668224310	19080	19080	19080	19080	0
51	20240822	195300	12668224310	19080	19080	19080	19080	0
52	20240822	195200	12668224310	19080	19080	19080	19080	0
53	20240822	195100	12668224310	19080	19080	19080	19080	0
54	20240822	195000	12668224310	19080	19080	19080	19080	0
55	20240822	194900	12668224310	19080	19080	19080	19080	0
56	20240822	194800	12668224310	19080	19080	19080	19080	0
57	20240822	194700	12668224310	19080	19080	19080	19080	0
58	20240822	194600	12668224310	19080	19080	19080	19080	0
59	20240822	194500	12668224310	19080	19080	19080	19080	0
60	20240822	194400	12668224310	19080	19080	19080	19080	0
61	20240822	194300	12668224310	19080	19080	19080	19080	0
62	20240822	194200	12668224310	19080	19080	19080	19080	62008
63	20240822	194100	12668224310	19080	19080	19080	19080	0
64	20240822	194000	12668224310	19080	19080	19080	19080	0
65	20240822	193900	12668224310	19080	19080	19080	19080	0
66	20240822	193800	12668224310	19080	19080	19080	19080	0
67	20240822	193700	12668224310	19080	19080	19080	19080	0
68	20240822	193600	12668224310	19080	19080	19080	19080	0
69	20240822	193500	12668224310	19080	19080	19080	19080	0
70	20240822	193400	12668224310	19080	19080	19080	19080	0
71	20240822	193300	12668224310	19080	19080	19080	19080	0
72	20240822	193200	12668224310	19080	19080	19080	19080	0
73	20240822	193100	12668224310	19080	19080	19080	19080	0
74	20240822	193000	12668224310	19080	19080	19080	19080	0
75	20240822	192900	12668224310	19080	19080	19080	19080	0
76	20240822	192800	12668224310	19080	19080	19080	19080	0
77	20240822	192700	12668224310	19080	19080	19080	19080	0
78	20240822	192600	12668224310	19080	19080	19080	19080	0
79	20240822	192500	12668224310	19080	19080	19080	19080	0
80	20240822	192400	12668224310	19080	19080	19080	19080	0
81	20240822	192300	12668224310	19080	19080	19080	19080	0
82	20240822	192200	12668224310	19080	19080	19080	19080	0
83	20240822	192100	12668224310	19080	19080	19080	19080	0
84	20240822	192000	12668224310	19080	19080	19080	19080	0
85	20240822	191900	12668224310	19080	19080	19080	19080	0
86	20240822	191800	12668224310	19080	19080	19080	19080	0
87	20240822	191700	12668224310	19080	19080	19080	19080	0
88	20240822	191600	12668224310	19080	19080	19080	19080	0
89	20240822	191500	12668224310	19080	19080	19080	19080	0
90	20240822	191400	12668224310	19080	19080	19080	19080	0
91	20240822	191300	12668224310	19080	19080	19080	19080	0
92	20240822	191200	12668224310	19080	19080	19080	19080	62008
93	20240822	191100	12668224310	19080	19080	19080	19080	0
94	20240822	191000	12668224310	19080	19080	19080	19080	0
95	20240822	190900	12668224310	19080	19080	19080	19080	0
96	20240822	190800	12668224310	19080	19080	19080	19080	0
97	20240822	190700	12668224310	19080	19080	19080	19080	0
98	20240822	190600	12668224310	19080	19080	19080	19080	0
99	20240822	190500	12668224310	19080	19080	19080	19080	0
100	20240822	190400	12668224310	19080	19080	19080	19080	0
101	20240822	190300	12668224310	19080	19080	19080	19080	0
102	20240822	190200	12668224310	19080	19080	19080	19080	0
103	20240822	190100	12668224310	19080	19080	19080	19080	0
104	20240822	190000	12668224310	19080	19080	19080	19080	0
105	20240822	185900	12668224310	19080	19080	19080	19080	0
106	20240822	185800	12668224310	19080	19080	19080	19080	0
107	20240822	185700	12668224310	19080	19080	19080	19080	0
108	20240822	185600	12668224310	19080	19080	19080	19080	0
109	20240822	185500	12668224310	19080	19080	19080	19080	0
110	20240822	185400	12668224310	19080	19080	19080	19080	0
111	20240822	185300	12668224310	19080	19080	19080	19080	0
112	20240822	185200	12668224310	19080	19080	19080	19080	0
113	20240822	185100	12668224310	19080	19080	19080	19080	0
114	20240822	185000	12668224310	19080	19080	19080	19080	0
115	20240822	184900	12668224310	19080	19080	19080	19080	0
116	20240822	184800	12668224310	19080	19080	19080	19080	0
117	20240822	184700	12668224310	19080	19080	19080	19080	0
118	20240822	184600	12668224310	19080	19080	19080	19080	0
119	20240822	184500	12668224310	19080	19080	19080	19080	0
120	20240822	184400	12668224310	19080	19080	19080	19080	0
121	20240822	184300	12668224310	19080	19080	19080	19080	0
122	20240822	184200	12668224310	19080	19080	19080	19080	62008
123	20240822	184100	12668224310	19080	19080	19080	19080	0
124	20240822	184000	12668224310	19080	19080	19080	19080	0
125	20240822	183900	12668224310	19080	19080	19080	19080	0
126	20240822	183800	12668224310	19080	19080	19080	19080	0
127	20240822	183700	12668224310	19080	19080	19080	19080	0
128	20240822	183600	12668224310	19080	19080	19080	19080	0
129	20240822	183500	12668224310	19080	19080	19080	19080	0
130	20240822	183400	12668224310	19080	19080	19080	19080	0
131	20240822	183300	12668224310	19080	19080	19080	19080	0
132	20240822	183200	12668224310	19080	19080	19080	19080	0
133	20240822	183100	12668224310	19080	19080	19080	19080	0
134	20240822	183000	12668224310	19080	19080	19080	19080	0
135	20240822	182900	12668224310	19080	19080	19080	19080	0
136	20240822	182800	12668224310	19080	19080	19080	19080	0
137	20240822	182700	12668224310	19080	19080	19080	19080	0
138	20240822	182600	12668224310	19080	19080	19080	19080	0
139	20240822	182500	12668224310	19080	19080	19080	19080	0
140	20240822	182400	12668224310	19080	19080	19080	19080	0
141	20240822	182300	12668224310	19080	19080	19080	19080	0
142	20240822	182200	12668224310	19080	19080	19080	19080	0
143	20240822	182100	12668224310	19080	19080	19080	19080	0
144	20240822	182000	12668224310	19080	19080	19080	19080	0
145	20240822	181900	12668224310	19080	19080	19080	19080	0
146	20240822	181800	12668224310	19080	19080	19080	19080	0
147	20240822	181700	12668224310	19080	19080	19080	19080	0
148	20240822	181600	12668224310	19080	19080	19080	19080	0
149	20240822	181500	12668224310	19080	19080	19080	19080	0
150	20240822	181400	12668224310	19080	19080	19080	19080	0
151	20240822	181300	12668224310	19080	19080	19080	19080	0
152	20240822	181200	12668224310	19080	19080	19080	19080	62008
153	20240822	181100	12668224310	19080	19080	19080	19080	0
154	20240822	181000	12668224310	19080	19080	19080	19080	0
155	20240822	180900	12668224310	19080	19080	19080	19080	0
156	20240822	180800	12668224310	19080	19080	19080	19080	0
157	20240822	180700	12668224310	19080	19080	19080	19080	0
158	20240822	180600	12668224310	19080	19080	19080	19080	0
159	20240822	180500	12668224310	19080	19080	19080	19080	0
160	20240822	180400	12668224310	19080	19080	19080	19080	0
161	20240822	180300	12668224310	19080	19080	19080	19080	0
162	20240822	180200	12668224310	19080	19080	19080	19080	0
163	20240822	180100	12668224310	19080	19080	19080	19080	0
164	20240822	180000	12668224310	19080	19080	19080	19080	0
165	20240822	175900	12668224310	19080	19080	19080	19080	0
166	20240822	175800	12668224310	19080	19080	19080	19080	0
167	20240822	175700	12668224310	19080	19080	19080	19080	0
168	20240822	175600	12668224310	19080	19080	19080	19080	0
169	20240822	175500	12668224310	19080	19080	19080	19080	0
170	20240822	175400	12668224310	19080	19080	19080	19080	0
171	20240822	175300	12668224310	19080	19080	19080	19080	0
172	20240822	175200	12668224310	19080	19080	19080	19080	0
173	20240822	175100	12668224310	19080	19080	19080	19080	0
174	20240822	175000	12668224310	19080	19080	19080	19080	0
175	20240822	174900	12668224310	19080	19080	19080	19080	0
176	20240822	174800	12668224310	19080	19080	19080	19080	0
177	20240822	174700	12668224310	19080	19080	19080	19080	0
178	20240822	174600	12668224310	19080	19080	19080	19080	0
179	20240822	174500	12668224310	19080	19080	19080	19080	0
180	20240822	174400	12668224310	19080	19080	19080	19080	0
181	20240822	174300	12668224310	19080	19080	19080	19080	0
182	20240822	174200	12668224310	19080	19080	19080	19080	62008
183	20240822	174100	12668224310	19080	19080	19080	19080	0
184	20240822	174000	12668224310	19080	19080	19080	19080	0
185	20240822	173900	12668224310	19080	19080	19080	19080	0
186	20240822	173800	12668224310	19080	19080	19080	19080	0
187	20240822	173700	12668224310	19080	19080	19080	19080	0
188	20240822	173600	12668224310	19080	19080	19080	19080	0
189	20240822	173500	12668224310	19080	19080	19080	19080	0
190	20240822	173400	12668224310	19080	19080	19080	19080	0
191	20240822	173300	12668224310	19080	19080	19080	19080	0
192	20240822	173200	12668224310	19080	19080	19080	19080	0
193	20240822	173100	12668224310	19080	19080	19080	19080	0
194	20240822	173000	12668224310	19080	19080	19080	19080	0
195	20240822	172900	12668224310	19080	19080	19080	19080	0
196	20240822	172800	12668224310	19080	19080	19080	19080	0
197	20240822	172700	12668224310	19080	19080	19080	19080	0
198	20240822	172600	12668224310	19080	19080	19080	19080	0
199	20240822	172500	12668224310	19080	19080	19080	19080	0
200	20240822	172400	12668224310	19080	19080	19080	19080	0
201	20240822	172300	12668224310	19080	19080	19080	19080	0
202	20240822	172200	12668224310	19080	19080	19080	19080	0
203	20240822	172100	12668224310	19080	19080	19080	19080	0
204	20240822	172000	12668224310	19080	19080	19080	19080	0
205	20240822	171900	12668224310	19080	19080	19080	19080	0
206	20240822	171800	12668224310	19080	19080	19080	19080	0
207	20240822	171700	12668224310	19080	19080	19080	19080	0
208	20240822	171600	12668224310	19080	19080	19080	19080	0
209	20240822	171500	12668224310	19080	19080	19080	19080	0
210	20240822	171400	12668224310	19080	19080	19080	19080	0
211	20240822	171300	12668224310	19080	19080	19080	19080	0
212	20240822	171200	12668224310	19080	19080	19080	19080	62008
213	20240822	171100	12668224310	19080	19080	19080	19080	0
214	20240822	171000	12668224310	19080	19080	19080	19080	0
215	20240822	170900	12668224310	19080	19080	19080	19080	0
216	20240822	170800	12668224310	19080	19080	19080	19080	0
217	20240822	170700	12668224310	19080	19080	19080	19080	0
218	20240822	170600	12668224310	19080	19080	19080	19080	0
219	20240822	170500	12668224310	19080	19080	19080	19080	0
220	20240822	170400	12668224310	19080	19080	19080	19080	0
221	20240822	170300	12668224310	19080	19080	19080	19080	0
222	20240822	170200	12668224310	19080	19080	19080	19080	0
223	20240822	170100	12668224310	19080	19080	19080	19080	0
224	20240822	170000	12668224310	19080	19080	19080	19080	0
225	20240822	165900	12668224310	19080	19080	19080	19080	0
226	20240822	165800	12668224310	19080	19080	19080	19080	0
227	20240822	165700	12668224310	19080	19080	19080	19080	0
228	20240822	165600	12668224310	19080	19080	19080	19080	0
229	20240822	165500	12668224310	19080	19080	19080	19080	0
230	20240822	165400	12668224310	19080	19080	19080	19080	0
231	20240822	165300	12668224310	19080	19080	19080	19080	0
232	20240822	165200	12668224310	19080	19080	19080	19080	0
233	20240822	165100	12668224310	19080	19080	19080	19080	0
234	20240822	165000	12668224310	19080	19080	19080	19080	0
235	20240822	164900	12668224310	19080	19080	19080	19080	0
236	20240822	164800	12668224310	19080	19080	19080	19080	0
237	20240822	164700	12668224310	19080	19080	19080	19080	0
238	20240822	164600	12668224310	19080	19080	19080	19080	0
239	20240822	164500	12668224310	19080	19080	19080	19080	0
240	20240822	164400	12668224310	19080	19080	19080	19080	0
241	20240822	164300	12668224310	19080	19080	19080	19080	0
242	20240822	164200	12668224310	19080	19080	19080	19080	62008
243	20240822	164100	12668224310	19080	19080	19080	19080	0
244	20240822	164000	12668224310	19080	19080	19080	19080	0
245	20240822	163900	12668224310	19080	19080	19080	19080	0
246	20240822	163800	12668224310	19080	19080	19080	19080	0
247	20240822	163700	12668224310	19080	19080	19080	19080	0
248	20240822	163600	12668224310	19080	19080	19080	19080	0
249	20240822	163500	12668224310	19080	19080	19080	19080	0
250	20240822	163400	12668224310	19080	19080	19080	19080	0
251	20240822	163300	12668224310	19080	19080	19080	19080	0
252	20240822	163200	12668224310	19080	19080	19080	19080	0
253	20240822	163100	12668224310	19080	19080	19080	19080	0
254	20240822	163000	12668224310	19080	19080	19080	19080	0
255	20240822	162900	12668224310	19080	19080	19080	19080	0
256	20240822	162800	12668224310	19080	19080	19080	19080	0
257	20240822	162700	12668224310	19080	19080	19080	19080	0
258	20240822	162600	12668224310	19080	19080	19080	19080	0
259	20240822	162500	12668224310	19080	19080	19080	19080	0
260	20240822	162400	12668224310	19080	19080	19080	19080	0
261	20240822	162300	12668224310	19080	19080	19080	19080	0
262	20240822	162200	12668224310	19080	19080	19080	19080	0
263	20240822	162100	12668224310	19080	19080	19080	19080	0
264	20240822	162000	12668224310	19080	19080	19080	19080	0
265	20240822	161900	12668224310	19080	19080	19080	19080	0
266	20240822	161800	12668224310	19080	19080	19080	19080	0
267	20240822	161700	12668224310	19080	19080	19080	19080	0
268	20240822	161600	12668224310	19080	19080	19080	19080	0
269	20240822	161500	12668224310	19080	19080	19080	19080	0
270	20240822	161400	12668224310	19080	19080	19080	19080	0
271	20240822	161300	12668224310	19080	19080	19080	19080	0
272	20240822	161200	12668224310	19080	19080	19080	19080	62008
273	20240822	161100	12668224310	19080	19080	19080	19080	0
274	20240822	161000	12668224310	19080	19080	19080	19080	0
275	20240822	160900	12668224310	19080	19080	19080	19080	0
276	20240822	160800	12668224310	19080	19080	19080	19080	0
277	20240822	160700	12668224310	19080	19080	19080	19080	0
278	20240822	160600	12668224310	19080	19080	19080	19080	0
279	20240822	160500	12668224310	19080	19080	19080	19080	0
280	20240822	160400	12668224310	19080	19080	19080	19080	0
281	20240822	160300	12668224310	19080	19080	19080	19080	0
282	20240822	160200	12668224310	19080	19080	19080	19080	0
283	20240822	160100	12668224310	19080	19080	19080	19080	0
284	20240822	160000	12668224310	19080	19080	19080	19080	0
285	20240822	155900	12668224310	19080	19080	19080	19080	0
286	20240822	155800	12668224310	19080	19080	19080	19080	0
287	20240822	155700	12668224310	19080	19080	19080	19080	0
288	20240822	155600	12668224310	19080	19080	19080	19080	0
289	20240822	155500	12668224310	19080	19080	19080	19080	0
290	20240822	155400	12668224310	19080	19080	19080	19080	0
291	20240822	155300	12668224310	19080	19080	19080	19080	0
292	20240822	155200	12668224310	19080	19080	19080	19080	0
293	20240822	155100	12668224310	19080	19080	19080	19080	0
294	20240822	155000	12668224310	19080	19080	19080	19080	0
295	20240822	154900	12668224310	19080	19080	19080	19080	0
296	20240822	154800	12668224310	19080	19080	19080	19080	0
297	20240822	154700	12668224310	19080	19080	19080	19080	0
298	20240822	154600	12668224310	19080	19080	19080	19080	0
299	20240822	154500	12668224310	19080	19080	19080	19080	0
300	20240822	154400	12668224310	19080	19080	19080	19080	0
301	20240822	154300	12668224310	19080	19080	19080	19080	0
302	20240822	154200	12668224310	19080	19080	19080	19080	62008
303	20240822	154100	12668224310	19080	19080	19080	19080	0
304	20240822	154000	12668224310	19080	19080	19080	19080	0
305	20240822	153900	12668224310	19080	19080	19080	19080	0
306	20240822	153800	12668224310	19080	19080	19080	19080	0
307	20240822	153700	12668224310	19080	19080	19080	19080	0
308	20240822	153600	12668224310	19080	19080	19080	19080	0
309	20240822	153500	12668224310	19080	19080	19080	19080	0
310	20240822	153400	12668224310	19080	19080	19080	19080	0
311	20240822	153300	12668224310	19080	19080	19080	19080	0
312	20240822	153200	12668224310	19080	19080	19080	19080	0
313	20240822	153100	12668224310	19080	19080	19080	19080	0
314	20240822	153000	12668224310	19080	19080	19080	19080	62008
315	20240822	152900	11485111670	19080	19080	19080	19080	0
316	20240822	152800	11485111670	19080	19080	19080	19080	0
317	20240822	152700	11485111670	19080	19080	19080	19080	0
318	20240822	152600	11485111670	19080	19080	19080	19080	0
319	20240822	152500	11485111670	19080	19080	19080	19080	0
320	20240822	152400	11485111670	19080	19080	19080	19080	0
321	20240822	152300	11485111670	19080	19080	19080	19080	0
322	20240822	152200	11485111670	19080	19080	19080	19080	0
323	20240822	152100	11485111670	19080	19080	19080	19080	0
324	20240822	152000	11485111670	19080	19080	19080	19080	0
325	20240822	151900	11485111670	19080	18720	19080	18680	69248
326	20240822	151800	10178854940	18700	18660	18780	18450	31878
327	20240822	151700	9583922230	18660	18690	18720	18530	23415
328	20240822	151600	9146546320	18690	18690	18690	18690	0
329	20240822	151500	9146546320	18690	18380	18690	18270	20046
330	20240822	151400	8775793110	18300	18050	18390	18040	33510
331	20240822	151300	8166115700	18080	17840	18080	17840	12804
332	20240822	151200	7936079120	17840	17830	17840	17800	1132
333	20240822	151100	7915911460	17830	17860	17870	17800	2342
334	20240822	151000	7874162180	17800	17790	17950	17780	8379
335	20240822	150900	7724460580	17790	17790	17880	17750	3845
336	20240822	150800	7655966020	17800	17920	17960	17760	4610
337	20240822	150700	7573780360	17980	17860	18000	17860	13857
338	20240822	150600	7325239270	17870	17750	17870	17700	6417
339	20240822	150500	7211144180	17750	17920	17920	17740	15450
340	20240822	150400	6936378760	17940	17890	18000	17840	14916
341	20240822	150300	6668935680	17830	18020	18170	17760	18699
342	20240822	150200	6332867700	18020	17770	18020	17750	21477
343	20240822	150100	5948706980	17770	17840	17970	17770	7828
344	20240822	150000	5808744660	17840	17810	18100	17780	25099
345	20240822	145900	5357878560	17870	17470	17940	17460	33083
346	20240822	145800	4771312020	17470	17290	17500	17290	14961
347	20240822	145700	4510601280	17290	17290	17350	17200	1967
348	20240822	145600	4476646070	17200	17010	17280	17010	12533
349	20240822	145500	4261921640	17000	17000	17020	16980	510
350	20240822	145400	4253256790	17000	17000	17050	17000	690
351	20240822	145300	4241525600	17050	17060	17060	16980	13
352	20240822	145200	4241304710	17060	17000	17060	16970	1039
353	20240822	145100	4223619470	17070	17040	17070	16950	1460
354	20240822	145000	4198797970	17050	17050	17070	17050	55
355	20240822	144900	4197860140	17050	17050	17080	17050	208
356	20240822	144800	4194309330	17050	17080	17080	17040	1284
357	20240822	144700	4172395750	17120	17110	17120	17100	404
358	20240822	144600	4165484740	17110	17070	17110	17070	393
359	20240822	144500	4158765900	17070	17020	17070	17020	806
360	20240822	144400	4145017190	17020	17000	17040	17000	578
361	20240822	144300	4135185850	17010	17010	17010	16940	42
362	20240822	144200	4134471570	16940	17020	17030	16930	1565
363	20240822	144100	4107949060	16990	17010	17050	16990	1948
364	20240822	144000	4074821160	17010	17160	17160	17000	4272
365	20240822	143900	4001928370	17190	17120	17230	17120	4451
366	20240822	143800	3925427830	17120	17230	17240	17120	4107
367	20240822	143700	3854913000	17230	17320	17420	16970	11853
368	20240822	143600	3651747210	17460	17060	17490	16980	19901
369	20240822	143500	3308877210	17060	17030	17060	16990	329
370	20240822	143400	3303281530	16980	17090	17090	16980	321
371	20240822	143300	3297799230	17090	16980	17100	16980	3826
372	20240822	143200	3232456010	16990	16990	16990	16990	0
373	20240822	143100	3232456010	16990	16990	16990	16990	5
374	20240822	143000	3232371060	17020	17000	17020	16950	572
375	20240822	142900	3222675120	16950	16970	17010	16950	2183
376	20240822	142800	3185582150	16970	16830	16990	16830	4207
377	20240822	142700	3114408030	16820	16850	16870	16820	713
378	20240822	142600	3102386120	16860	16810	16870	16810	3255
379	20240822	142500	3047515350	16810	16670	16840	16670	1060
380	20240822	142400	3029742540	16680	16680	16680	16680	0
381	20240822	142300	3029742540	16680	16660	16680	16660	750
382	20240822	142200	3017233470	16610	16650	16650	16610	570
383	20240822	142100	3007758700	16650	16660	16660	16650	104
384	20240822	142000	3006027060	16660	16660	16660	16660	0
385	20240822	141900	3006027060	16660	16660	16660	16660	60
386	20240822	141800	3005027460	16660	16650	16660	16650	188
387	20240822	141700	3001896260	16620	16640	16640	16620	652
388	20240822	141600	2991059680	16640	16620	16640	16620	287
389	20240822	141500	2986289580	16650	16640	16650	16640	10
390	20240822	141400	2986123130	16650	16650	16650	16650	2
391	20240822	141300	2986089830	16650	16640	16650	16640	30
392	20240822	141200	2985590390	16610	16610	16610	16610	0
393	20240822	141100	2985590390	16610	16610	16610	16610	55
394	20240822	141000	2984676840	16610	16610	16610	16600	1965
395	20240822	140900	2952046350	16610	16620	16620	16610	500
396	20240822	140800	2943740550	16610	16610	16610	16610	10
397	20240822	140700	2943574450	16660	16660	16660	16660	0
398	20240822	140600	2943574450	16660	16660	16660	16660	5
399	20240822	140500	2943491150	16600	16600	16600	16600	0
400	20240822	140400	2943491150	16600	16600	16600	16600	0
401	20240822	140300	2943491150	16600	16600	16600	16600	1
402	20240822	140200	2943474550	16630	16630	16630	16630	0
403	20240822	140100	2943474550	16630	16600	16630	16590	444
404	20240822	140000	2936103430	16600	16600	16600	16600	0
405	20240822	135900	2936103430	16600	16600	16600	16600	100
406	20240822	135800	2934443430	16600	16620	16620	16600	947
407	20240822	135700	2918722220	16620	16620	16630	16620	133
408	20240822	135600	2916511660	16630	16640	16640	16630	816
409	20240822	135500	2902941480	16640	16640	16650	16640	367
410	20240822	135400	2896834460	16640	16640	16640	16640	29
411	20240822	135300	2896351900	16630	16610	16630	16610	578
412	20240822	135200	2886747910	16620	16640	16650	16620	862
413	20240822	135100	2872412550	16640	16630	16640	16620	565
414	20240822	135000	2863019410	16650	16640	16650	16630	65
415	20240822	134900	2861938310	16640	16640	16640	16640	45
416	20240822	134800	2861189510	16640	16670	16670	16640	632
417	20240822	134700	2850664610	16680	16680	16680	16680	300
418	20240822	134600	2845660610	16690	16690	16690	16690	10
419	20240822	134500	2845493710	16700	16720	16720	16700	481
420	20240822	134400	2837456770	16730	16740	16740	16730	609
421	20240822	134300	2827267500	16740	16750	16750	16740	224
422	20240822	134200	2823517720	16750	16750	16750	16750	15
423	20240822	134100	2823266470	16750	16750	16750	16750	0
424	20240822	134000	2823266470	16750	16750	16750	16750	65
425	20240822	133900	2822177720	16750	16750	16750	16750	50
426	20240822	133800	2821340220	16760	16750	16760	16740	44
427	20240822	133700	2820603380	16760	16750	16760	16750	84
428	20240822	133600	2819196350	16750	16750	16750	16750	7
429	20240822	133500	2819079100	16750	16750	16750	16750	184
430	20240822	133400	2815997100	16730	16730	16750	16730	304
431	20240822	133300	2810906610	16730	16730	16730	16730	1
432	20240822	133200	2810889880	16720	16670	16720	16670	1609
433	20240822	133100	2784047690	16650	16650	16650	16650	20
434	20240822	133000	2783714690	16670	16670	16670	16670	141
435	20240822	132900	2781364220	16670	16660	16670	16660	105
436	20240822	132800	2779613920	16670	16670	16670	16670	11
437	20240822	132700	2779430550	16650	16650	16650	16650	30
438	20240822	132600	2778931050	16670	16670	16670	16670	91
439	20240822	132500	2777414080	16670	16670	16670	16670	57
440	20240822	132400	2776463890	16670	16670	16670	16670	50
441	20240822	132300	2775630390	16670	16670	16670	16670	10
442	20240822	132200	2775463690	16680	16680	16680	16680	0
443	20240822	132100	2775463690	16680	16650	16680	16650	863
444	20240822	132000	2761082380	16640	16640	16640	16640	55
445	20240822	131900	2760167180	16640	16640	16650	16640	154
446	20240822	131800	2757604610	16630	16630	16630	16630	0
447	20240822	131700	2757604610	16630	16640	16640	16630	102
448	20240822	131600	2755908330	16640	16640	16640	16640	390
449	20240822	131500	2749418730	16650	16650	16650	16650	50
450	20240822	131400	2748586230	16650	16650	16650	16650	90
451	20240822	131300	2747087730	16650	16650	16650	16650	116
452	20240822	131200	2745156330	16650	16640	16650	16640	35
453	20240822	131100	2744573630	16630	16630	16630	16630	0
454	20240822	131000	2744573630	16630	16630	16630	16630	0
455	20240822	130900	2744573630	16630	16630	16630	16630	20
456	20240822	130800	2744241030	16630	16630	16630	16630	160
457	20240822	130700	2741580230	16630	16630	16630	16630	60
458	20240822	130600	2740582430	16660	16660	16660	16660	10
459	20240822	130500	2740415830	16660	16660	16660	16660	28
460	20240822	130400	2739949350	16660	16650	16660	16650	6
461	20240822	130300	2739849440	16650	16620	16650	16620	145
462	20240822	130200	2737438870	16620	16600	16620	16600	38
463	20240822	130100	2736807690	16610	16610	16610	16610	5
464	20240822	130000	2736724640	16610	16610	16620	16610	74
465	20240822	125900	2735495480	16610	16600	16620	16600	185
466	20240822	125800	2732424150	16600	16600	16600	16600	118
467	20240822	125700	2730465350	16600	16600	16600	16600	1
468	20240822	125600	2730448750	16600	16600	16600	16600	2
469	20240822	125500	2730415550	16600	16600	16600	16600	2
470	20240822	125400	2730382350	16600	16600	16600	16600	2
471	20240822	125300	2730349150	16600	16540	16600	16540	322
472	20240822	125200	2725020640	16550	16550	16550	16550	1
473	20240822	125100	2725004090	16540	16550	16550	16540	101
474	20240822	125000	2723333540	16550	16560	16560	16550	285
475	20240822	124900	2718616040	16540	16540	16540	16540	170
476	20240822	124800	2715804240	16540	16550	16550	16540	88
477	20240822	124700	2714348150	16550	16550	16550	16550	0
478	20240822	124600	2714348150	16550	16550	16550	16550	233
479	20240822	124500	2710492000	16560	16570	16570	16560	228
480	20240822	124400	2706715220	16570	16570	16570	16570	136
481	20240822	124300	2704461700	16570	16560	16570	16560	127
482	20240822	124200	2702357410	16570	16570	16570	16570	0
483	20240822	124100	2702357410	16570	16580	16580	16570	122
484	20240822	124000	2700335680	16600	16600	16600	16600	124
485	20240822	123900	2698277280	16590	16610	16620	16590	126
486	20240822	123800	2696184470	16610	16640	16650	16610	477
487	20240822	123700	2688261160	16640	16640	16640	16630	53
488	20240822	123600	2687379340	16630	16630	16630	16630	1
489	20240822	123500	2687362710	16630	16630	16630	16630	52
490	20240822	123400	2686497950	16640	16630	16640	16630	31
491	20240822	123300	2685982360	16630	16630	16630	16630	4
492	20240822	123200	2685915840	16640	16640	16640	16640	249
493	20240822	123100	2681772480	16630	16620	16630	16620	124
494	20240822	123000	2679710560	16620	16580	16620	16580	17
495	20240822	122900	2679428380	16550	16550	16550	16550	197
496	20240822	122800	2676168030	16550	16540	16550	16520	32
497	20240822	122700	2675639070	16550	16550	16550	16550	57
498	20240822	122600	2674695720	16550	16550	16550	16550	3
499	20240822	122500	2674646070	16540	16540	16540	16540	7
500	20240822	122400	2674530290	16540	16550	16550	16540	14
501	20240822	122300	2674298620	16550	16550	16550	16510	21
502	20240822	122200	2673951790	16530	16510	16530	16510	822
503	20240822	122100	2660371260	16520	16520	16520	16520	571
504	20240822	122000	2650938340	16490	16500	16510	16480	380
505	20240822	121900	2644672150	16500	16500	16500	16500	5
506	20240822	121800	2644589650	16500	16490	16500	16480	301
507	20240822	121700	2639627540	16490	16520	16520	16490	2316
508	20240822	121600	2601412080	16530	16520	16530	16520	109
509	20240822	121500	2599610820	16530	16530	16530	16530	1
510	20240822	121400	2599594290	16510	16530	16530	16510	55
511	20240822	121300	2598686200	16530	16520	16530	16520	1000
512	20240822	121200	2582156690	16520	16510	16520	16500	501
513	20240822	121100	2573889400	16530	16530	16530	16530	2
514	20240822	121000	2573856340	16530	16530	16530	16530	11
515	20240822	120900	2573674510	16530	16530	16530	16530	3
516	20240822	120800	2573624920	16530	16530	16530	16530	322
517	20240822	120700	2568302260	16550	16530	16550	16530	40
518	20240822	120600	2567641030	16530	16500	16530	16500	22
519	20240822	120500	2567277970	16500	16500	16500	16500	0
520	20240822	120400	2567277970	16500	16500	16500	16500	0
521	20240822	120300	2567277970	16500	16510	16510	16500	1109
522	20240822	120200	2548978110	16510	16510	16510	16510	5
523	20240822	120100	2548895560	16500	16510	16510	16500	500
524	20240822	120000	2540643690	16530	16530	16530	16530	2
525	20240822	115900	2540610630	16530	16530	16530	16530	2
526	20240822	115800	2540577570	16510	16510	16510	16510	22
527	20240822	115700	2540214350	16530	16510	16530	16510	2
528	20240822	115600	2540181310	16530	16530	16530	16530	3
529	20240822	115500	2540131720	16530	16530	16530	16530	2
530	20240822	115400	2540098660	16500	16500	16500	16500	42
531	20240822	115300	2539405660	16500	16540	16540	16500	1167
532	20240822	115200	2520148090	16510	16510	16510	16510	109
533	20240822	115100	2518348500	16520	16550	16550	16520	31
534	20240822	115000	2517836270	16550	16550	16550	16550	2
535	20240822	114900	2517803170	16550	16550	16550	16540	16
536	20240822	114800	2517538500	16540	16540	16540	16540	62
537	20240822	114700	2516513020	16540	16540	16540	16540	1
538	20240822	114600	2516496480	16540	16520	16540	16520	255
539	20240822	114500	2512283860	16550	16550	16550	16550	1
540	20240822	114400	2512267310	16550	16550	16550	16550	29
541	20240822	114300	2511787360	16550	16520	16550	16520	386
542	20240822	114200	2505410460	16520	16520	16520	16520	163
543	20240822	114100	2502717700	16520	16520	16520	16520	225
544	20240822	114000	2499000700	16520	16500	16520	16500	970
545	20240822	113900	2482991040	16490	16490	16490	16490	100
546	20240822	113800	2481342040	16490	16490	16490	16490	19
547	20240822	113700	2481028730	16490	16490	16490	16480	335
548	20240822	113600	2475504910	16490	16490	16490	16490	2
549	20240822	113500	2475471930	16460	16460	16460	16460	0
550	20240822	113400	2475471930	16460	16460	16460	16460	0
551	20240822	113300	2475471930	16460	16460	16460	16460	204
552	20240822	113200	2472114090	16490	16470	16490	16460	420
553	20240822	113100	2465194600	16460	16460	16460	16460	240
554	20240822	113000	2461244200	16460	16470	16500	16460	312
555	20240822	112900	2456105980	16460	16480	16480	16460	726
556	20240822	112800	2444152780	16480	16490	16490	16480	983
557	20240822	112700	2427952340	16480	16550	16550	16480	569
558	20240822	112600	2418566520	16550	16550	16550	16500	552
559	20240822	112500	2409455920	16500	16480	16500	16480	339
560	20240822	112400	2403866100	16480	16480	16480	16480	4
561	20240822	112300	2403800180	16440	16480	16480	16440	62
562	20240822	112200	2402780660	16480	16490	16490	16480	22
563	20240822	112100	2402418090	16400	16510	16510	16400	12782
564	20240822	112000	2192030830	16510	16640	16640	16510	4569
565	20240822	111900	2116394060	16640	16640	16640	16600	16
566	20240822	111800	2116128300	16640	16600	16640	16590	957
567	20240822	111700	2100247160	16650	16650	16650	16650	1
568	20240822	111600	2100230510	16650	16650	16650	16650	1
569	20240822	111500	2100213860	16610	16610	16610	16590	1031
570	20240822	111400	2083107230	16600	16600	16610	16600	314
571	20240822	111300	2077894790	16600	16600	16600	16600	8
572	20240822	111200	2077761990	16660	16670	16670	16600	660
573	20240822	111100	2066805730	16620	16630	16630	16620	157
574	20240822	111000	2064194920	16670	16630	16670	16630	39
575	20240822	110900	2063544830	16630	16630	16630	16600	690
576	20240822	110800	2052074130	16630	16680	16680	16630	30
577	20240822	110700	2051574230	16640	16650	16680	16640	227
578	20240822	110600	2047796240	16650	16650	16650	16650	16
579	20240822	110500	2047529840	16650	16680	16680	16650	5
580	20240822	110400	2047446500	16680	16680	16680	16680	22
581	20240822	110300	2047079540	16650	16680	16680	16650	284
582	20240822	110200	2042350880	16680	16680	16680	16680	0
583	20240822	110100	2042350880	16680	16680	16680	16650	606
584	20240822	110000	2032260390	16680	16680	16680	16680	0
585	20240822	105900	2032260390	16680	16680	16680	16650	368
586	20240822	105800	2026130930	16680	16680	16680	16680	10
587	20240822	105700	2025964130	16680	16680	16680	16680	11
588	20240822	105600	2025780650	16680	16680	16680	16680	35
589	20240822	105500	2025196850	16680	16680	16680	16680	5
590	20240822	105400	2025113450	16650	16670	16680	16650	591
591	20240822	105300	2015261750	16670	16660	16670	16660	98
592	20240822	105200	2013628590	16670	16670	16670	16670	1
593	20240822	105100	2013611920	16670	16630	16670	16630	71
594	20240822	105000	2012431110	16630	16600	16630	16600	30
595	20240822	104900	2011932240	16620	16620	16620	16620	1
596	20240822	104800	2011915620	16580	16590	16590	16580	830
597	20240822	104700	1998151380	16590	16630	16630	16590	691
598	20240822	104600	1986681900	16640	16640	16640	16640	12
599	20240822	104500	1986482220	16680	16680	16680	16680	0
600	20240822	104400	1986482220	16680	16640	16680	16640	92
601	20240822	104300	1984950690	16640	16640	16640	16640	441
602	20240822	104200	1977612450	16640	16630	16640	16630	348
603	20240822	104100	1971823290	16590	16590	16590	16590	100
604	20240822	104000	1970164290	16590	16590	16590	16590	101
605	20240822	103900	1968488700	16580	16630	16630	16580	55
606	20240822	103800	1967576550	16630	16630	16630	16630	10
607	20240822	103700	1967410250	16630	16630	16630	16630	2
608	20240822	103600	1967376990	16550	16550	16550	16550	0
609	20240822	103500	1967376990	16550	16580	16580	16550	507
610	20240822	103400	1958978670	16560	16570	16580	16560	80
611	20240822	103300	1957653830	16560	16590	16590	16560	3300
612	20240822	103200	1902987000	16610	16630	16630	16600	2585
613	20240822	103100	1860049780	16630	16630	16630	16630	5
614	20240822	103000	1859966630	16670	16610	16670	16610	32
615	20240822	102900	1859435040	16610	16640	16640	16610	390
616	20240822	102800	1852951410	16640	16640	16680	16640	135
617	20240822	102700	1850704210	16680	16640	16680	16640	241
618	20240822	102600	1846687690	16640	16650	16650	16640	58
619	20240822	102500	1845722480	16650	16640	16690	16640	16
620	20240822	102400	1845456060	16640	16640	16640	16640	16
621	20240822	102300	1845189820	16640	16650	16690	16640	293
622	20240822	102200	1840311910	16700	16700	16700	16700	5
623	20240822	102100	1840228410	16650	16670	16670	16650	401
624	20240822	102000	1833550650	16670	16670	16670	16670	216
625	20240822	101900	1829949930	16660	16670	16670	16660	434
626	20240822	101800	1822718480	16700	16680	16710	16680	247
627	20240822	101700	1818594440	16710	16710	16710	16700	10
628	20240822	101600	1818427380	16710	16670	16710	16670	6
629	20240822	101500	1818327320	16670	16670	16670	16670	181
630	20240822	101400	1815310050	16670	16650	16670	16650	693
631	20240822	101300	1803769980	16650	16650	16650	16650	1
632	20240822	101200	1803753330	16640	16630	16650	16630	287
633	20240822	101100	1798979400	16630	16630	16630	16630	317
634	20240822	101000	1793707690	16630	16630	16630	16620	103
635	20240822	100900	1791995300	16620	16610	16620	16590	302
636	20240822	100800	1786983060	16590	16580	16590	16580	734
637	20240822	100700	1774811810	16570	16580	16590	16570	736
638	20240822	100600	1762609800	16580	16590	16590	16580	745
639	20240822	100500	1750251240	16600	16630	16630	16600	2093
640	20240822	100400	1715496210	16620	16610	16620	16610	322
641	20240822	100300	1710147710	16610	16610	16610	16610	825
642	20240822	100200	1696444460	16670	16670	16670	16610	1173
643	20240822	100100	1676955550	16620	16630	16670	16620	1457
644	20240822	100000	1652733540	16630	16640	16640	16620	301
645	20240822	095900	1647728370	16630	16630	16630	16630	0
646	20240822	095800	1647728370	16630	16650	16650	16620	886
647	20240822	095700	1632998460	16650	16680	16680	16650	2546
648	20240822	095600	1590600700	16670	16690	16690	16670	228
649	20240822	095500	1586797380	16700	16700	16700	16700	50
650	20240822	095400	1585962380	16720	16680	16720	16680	56
651	20240822	095300	1585028260	16690	16680	16700	16680	241
652	20240822	095200	1581007760	16730	16730	16730	16730	5
653	20240822	095100	1580924110	16650	16650	16650	16650	681
654	20240822	095000	1569585460	16650	16610	16650	16610	258
655	20240822	094900	1565296080	16610	16630	16630	16610	464
656	20240822	094800	1557587760	16590	16630	16630	16590	2520
657	20240822	094700	1515755330	16630	16630	16630	16610	189
658	20240822	094600	1512613490	16630	16730	16730	16630	609
659	20240822	094500	1502472960	16730	16690	16730	16690	14
660	20240822	094400	1502239140	16730	16740	16740	16690	148
661	20240822	094300	1499763790	16740	16690	16740	16690	209
662	20240822	094200	1496275480	16600	16620	16640	16600	1233
663	20240822	094100	1475782630	16620	16760	16760	16620	5627
664	20240822	094000	1382045190	16770	16780	16780	16770	2
665	20240822	093900	1382011640	16790	16700	16790	16700	28
666	20240822	093800	1381543180	16690	16730	16740	16690	749
667	20240822	093700	1369025620	16730	16720	16740	16720	1384
668	20240822	093600	1345867660	16730	16790	16790	16710	3065
669	20240822	093500	1294590620	16790	16790	16790	16750	127
670	20240822	093400	1292462290	16790	16790	16790	16730	197
671	20240822	093300	1289158320	16790	16750	16790	16730	1484
672	20240822	093200	1264318870	16790	16830	16890	16750	2564
673	20240822	093100	1221251630	16900	16900	16900	16900	3
674	20240822	093000	1221200930	16850	16850	16850	16820	413
675	20240822	092900	1214241910	16820	16850	16850	16820	582
676	20240822	092800	1204446590	16850	16860	16860	16830	3165
677	20240822	092700	1151101960	16870	16930	16930	16870	1513
678	20240822	092600	1125551700	16900	16900	16900	16900	143
679	20240822	092500	1123135000	16900	16990	17000	16880	3261
680	20240822	092400	1067942280	16960	17000	17000	16940	2405
681	20240822	092300	1027122210	17000	17020	17020	17000	1149
682	20240822	092200	1007582410	17020	17050	17050	17020	297
683	20240822	092100	1002524550	17050	17060	17100	17050	1497
684	20240822	092000	976990160	17060	17060	17060	17060	34
685	20240822	091900	976410120	17050	17130	17130	17050	1638
686	20240822	091800	948393600	17120	17140	17170	17120	4112
687	20240822	091700	877929300	17140	17150	17160	17140	1839
688	20240822	091600	846400320	17160	17160	17170	17160	930
689	20240822	091500	830436290	17160	17170	17180	17150	2717
690	20240822	091400	783803940	17160	17110	17160	17100	1725
691	20240822	091300	754218790	17070	17120	17120	17070	424
692	20240822	091200	746963420	17120	17120	17150	17120	2672
693	20240822	091100	701161010	17130	17050	17130	17050	8525
694	20240822	091000	555560090	17060	17050	17060	16920	5386
695	20240822	090900	463754270	17040	16900	17040	16900	2964
696	20240822	090800	413342950	16900	16960	16960	16900	538
697	20240822	090700	404241240	16970	17000	17000	16940	1577
698	20240822	090600	377463320	17040	17000	17040	16960	1396
699	20240822	090500	353702760	17000	17020	17030	16940	828
700	20240822	090400	339628670	17030	16900	17040	16870	4053
701	20240822	090300	270826940	16900	16900	16930	16900	1031
702	20240822	090200	253403010	16940	17000	17000	16900	1298
703	20240822	090100	231429620	17000	16970	17000	16900	2364
704	20240822	090000	191279990	16900	17000	17000	16810	11264