KissMeData/214420/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	203500	1147056430	8880	8880	8880	8880	2251
3	20240823	203400	1147056430	8880	8880	8880	8880	0
4	20240823	203300	1147056430	8880	8880	8880	8880	0
5	20240823	203200	1147056430	8880	8880	8880	8880	0
6	20240823	203100	1147056430	8880	8880	8880	8880	0
7	20240823	203000	1147056430	8880	8880	8880	8880	0
8	20240823	202900	1147056430	8880	8880	8880	8880	0
9	20240823	202800	1147056430	8880	8880	8880	8880	0
10	20240823	202700	1147056430	8880	8880	8880	8880	0
11	20240823	202600	1147056430	8880	8880	8880	8880	0
12	20240823	202500	1147056430	8880	8880	8880	8880	0
13	20240823	202400	1147056430	8880	8880	8880	8880	0
14	20240823	202300	1147056430	8880	8880	8880	8880	0
15	20240823	202200	1147056430	8880	8880	8880	8880	0
16	20240823	202100	1147056430	8880	8880	8880	8880	0
17	20240823	202000	1147056430	8880	8880	8880	8880	0
18	20240823	201900	1147056430	8880	8880	8880	8880	0
19	20240823	201800	1147056430	8880	8880	8880	8880	0
20	20240823	201700	1147056430	8880	8880	8880	8880	0
21	20240823	201600	1147056430	8880	8880	8880	8880	0
22	20240823	201500	1147056430	8880	8880	8880	8880	0
23	20240823	201400	1147056430	8880	8880	8880	8880	0
24	20240823	201300	1147056430	8880	8880	8880	8880	0
25	20240823	201200	1147056430	8880	8880	8880	8880	0
26	20240823	201100	1147056430	8880	8880	8880	8880	0
27	20240823	201000	1147056430	8880	8880	8880	8880	0
28	20240823	200900	1147056430	8880	8880	8880	8880	0
29	20240823	200800	1147056430	8880	8880	8880	8880	0
30	20240823	200700	1147056430	8880	8880	8880	8880	0
31	20240823	200600	1147056430	8880	8880	8880	8880	0
32	20240823	200500	1147056430	8880	8880	8880	8880	2251
33	20240823	200400	1147056430	8880	8880	8880	8880	0
34	20240823	200300	1147056430	8880	8880	8880	8880	0
35	20240823	200200	1147056430	8880	8880	8880	8880	0
36	20240823	200100	1147056430	8880	8880	8880	8880	0
37	20240823	200000	1147056430	8880	8880	8880	8880	0
38	20240823	195900	1147056430	8880	8880	8880	8880	0
39	20240823	195800	1147056430	8880	8880	8880	8880	0
40	20240823	195700	1147056430	8880	8880	8880	8880	0
41	20240823	195600	1147056430	8880	8880	8880	8880	0
42	20240823	195500	1147056430	8880	8880	8880	8880	0
43	20240823	195400	1147056430	8880	8880	8880	8880	0
44	20240823	195300	1147056430	8880	8880	8880	8880	0
45	20240823	195200	1147056430	8880	8880	8880	8880	0
46	20240823	195100	1147056430	8880	8880	8880	8880	0
47	20240823	195000	1147056430	8880	8880	8880	8880	0
48	20240823	194900	1147056430	8880	8880	8880	8880	0
49	20240823	194800	1147056430	8880	8880	8880	8880	0
50	20240823	194700	1147056430	8880	8880	8880	8880	0
51	20240823	194600	1147056430	8880	8880	8880	8880	0
52	20240823	194500	1147056430	8880	8880	8880	8880	0
53	20240823	194400	1147056430	8880	8880	8880	8880	0
54	20240823	194300	1147056430	8880	8880	8880	8880	0
55	20240823	194200	1147056430	8880	8880	8880	8880	0
56	20240823	194100	1147056430	8880	8880	8880	8880	0
57	20240823	194000	1147056430	8880	8880	8880	8880	0
58	20240823	193900	1147056430	8880	8880	8880	8880	0
59	20240823	193800	1147056430	8880	8880	8880	8880	0
60	20240823	193700	1147056430	8880	8880	8880	8880	0
61	20240823	193600	1147056430	8880	8880	8880	8880	0
62	20240823	193500	1147056430	8880	8880	8880	8880	2251
63	20240823	193400	1147056430	8880	8880	8880	8880	0
64	20240823	193300	1147056430	8880	8880	8880	8880	0
65	20240823	193200	1147056430	8880	8880	8880	8880	0
66	20240823	193100	1147056430	8880	8880	8880	8880	0
67	20240823	193000	1147056430	8880	8880	8880	8880	0
68	20240823	192900	1147056430	8880	8880	8880	8880	0
69	20240823	192800	1147056430	8880	8880	8880	8880	0
70	20240823	192700	1147056430	8880	8880	8880	8880	0
71	20240823	192600	1147056430	8880	8880	8880	8880	0
72	20240823	192500	1147056430	8880	8880	8880	8880	0
73	20240823	192400	1147056430	8880	8880	8880	8880	0
74	20240823	192300	1147056430	8880	8880	8880	8880	0
75	20240823	192200	1147056430	8880	8880	8880	8880	0
76	20240823	192100	1147056430	8880	8880	8880	8880	0
77	20240823	192000	1147056430	8880	8880	8880	8880	0
78	20240823	191900	1147056430	8880	8880	8880	8880	0
79	20240823	191800	1147056430	8880	8880	8880	8880	0
80	20240823	191700	1147056430	8880	8880	8880	8880	0
81	20240823	191600	1147056430	8880	8880	8880	8880	0
82	20240823	191500	1147056430	8880	8880	8880	8880	0
83	20240823	191400	1147056430	8880	8880	8880	8880	0
84	20240823	191300	1147056430	8880	8880	8880	8880	0
85	20240823	191200	1147056430	8880	8880	8880	8880	0
86	20240823	191100	1147056430	8880	8880	8880	8880	0
87	20240823	191000	1147056430	8880	8880	8880	8880	0
88	20240823	190900	1147056430	8880	8880	8880	8880	0
89	20240823	190800	1147056430	8880	8880	8880	8880	0
90	20240823	190700	1147056430	8880	8880	8880	8880	0
91	20240823	190600	1147056430	8880	8880	8880	8880	0
92	20240823	190500	1147056430	8880	8880	8880	8880	2251
93	20240823	190400	1147056430	8880	8880	8880	8880	0
94	20240823	190300	1147056430	8880	8880	8880	8880	0
95	20240823	190200	1147056430	8880	8880	8880	8880	0
96	20240823	190100	1147056430	8880	8880	8880	8880	0
97	20240823	190000	1147056430	8880	8880	8880	8880	0
98	20240823	185900	1147056430	8880	8880	8880	8880	0
99	20240823	185800	1147056430	8880	8880	8880	8880	0
100	20240823	185700	1147056430	8880	8880	8880	8880	0
101	20240823	185600	1147056430	8880	8880	8880	8880	0
102	20240823	185500	1147056430	8880	8880	8880	8880	0
103	20240823	185400	1147056430	8880	8880	8880	8880	0
104	20240823	185300	1147056430	8880	8880	8880	8880	0
105	20240823	185200	1147056430	8880	8880	8880	8880	0
106	20240823	185100	1147056430	8880	8880	8880	8880	0
107	20240823	185000	1147056430	8880	8880	8880	8880	0
108	20240823	184900	1147056430	8880	8880	8880	8880	0
109	20240823	184800	1147056430	8880	8880	8880	8880	0
110	20240823	184700	1147056430	8880	8880	8880	8880	0
111	20240823	184600	1147056430	8880	8880	8880	8880	0
112	20240823	184500	1147056430	8880	8880	8880	8880	0
113	20240823	184400	1147056430	8880	8880	8880	8880	0
114	20240823	184300	1147056430	8880	8880	8880	8880	0
115	20240823	184200	1147056430	8880	8880	8880	8880	0
116	20240823	184100	1147056430	8880	8880	8880	8880	0
117	20240823	184000	1147056430	8880	8880	8880	8880	0
118	20240823	183900	1147056430	8880	8880	8880	8880	0
119	20240823	183800	1147056430	8880	8880	8880	8880	0
120	20240823	183700	1147056430	8880	8880	8880	8880	0
121	20240823	183600	1147056430	8880	8880	8880	8880	0
122	20240823	183500	1147056430	8880	8880	8880	8880	2251
123	20240823	183400	1147056430	8880	8880	8880	8880	0
124	20240823	183300	1147056430	8880	8880	8880	8880	0
125	20240823	183200	1147056430	8880	8880	8880	8880	0
126	20240823	183100	1147056430	8880	8880	8880	8880	0
127	20240823	183000	1147056430	8880	8880	8880	8880	0
128	20240823	182900	1147056430	8880	8880	8880	8880	0
129	20240823	182800	1147056430	8880	8880	8880	8880	0
130	20240823	182700	1147056430	8880	8880	8880	8880	0
131	20240823	182600	1147056430	8880	8880	8880	8880	0
132	20240823	182500	1147056430	8880	8880	8880	8880	0
133	20240823	182400	1147056430	8880	8880	8880	8880	0
134	20240823	182300	1147056430	8880	8880	8880	8880	0
135	20240823	182200	1147056430	8880	8880	8880	8880	0
136	20240823	182100	1147056430	8880	8880	8880	8880	0
137	20240823	182000	1147056430	8880	8880	8880	8880	0
138	20240823	181900	1147056430	8880	8880	8880	8880	0
139	20240823	181800	1147056430	8880	8880	8880	8880	0
140	20240823	181700	1147056430	8880	8880	8880	8880	0
141	20240823	181600	1147056430	8880	8880	8880	8880	0
142	20240823	181500	1147056430	8880	8880	8880	8880	0
143	20240823	181400	1147056430	8880	8880	8880	8880	0
144	20240823	181300	1147056430	8880	8880	8880	8880	0
145	20240823	181200	1147056430	8880	8880	8880	8880	0
146	20240823	181100	1147056430	8880	8880	8880	8880	0
147	20240823	181000	1147056430	8880	8880	8880	8880	0
148	20240823	180900	1147056430	8880	8880	8880	8880	0
149	20240823	180800	1147056430	8880	8880	8880	8880	0
150	20240823	180700	1147056430	8880	8880	8880	8880	0
151	20240823	180600	1147056430	8880	8880	8880	8880	0
152	20240823	180500	1147056430	8880	8880	8880	8880	2251
153	20240823	180400	1147056430	8880	8880	8880	8880	0
154	20240823	180300	1147056430	8880	8880	8880	8880	0
155	20240823	180200	1147056430	8880	8880	8880	8880	0
156	20240823	180100	1147056430	8880	8880	8880	8880	0
157	20240823	180000	1147056430	8880	8880	8880	8880	0
158	20240823	175900	1147056430	8880	8880	8880	8880	0
159	20240823	175800	1147056430	8880	8880	8880	8880	0
160	20240823	175700	1147056430	8880	8880	8880	8880	0
161	20240823	175600	1147056430	8880	8880	8880	8880	0
162	20240823	175500	1147056430	8880	8880	8880	8880	0
163	20240823	175400	1147056430	8880	8880	8880	8880	0
164	20240823	175300	1147056430	8880	8880	8880	8880	0
165	20240823	175200	1147056430	8880	8880	8880	8880	0
166	20240823	175100	1147056430	8880	8880	8880	8880	0
167	20240823	175000	1147056430	8880	8880	8880	8880	0
168	20240823	174900	1147056430	8880	8880	8880	8880	0
169	20240823	174800	1147056430	8880	8880	8880	8880	0
170	20240823	174700	1147056430	8880	8880	8880	8880	0
171	20240823	174600	1147056430	8880	8880	8880	8880	0
172	20240823	174500	1147056430	8880	8880	8880	8880	0
173	20240823	174400	1147056430	8880	8880	8880	8880	0
174	20240823	174300	1147056430	8880	8880	8880	8880	0
175	20240823	174200	1147056430	8880	8880	8880	8880	0
176	20240823	174100	1147056430	8880	8880	8880	8880	0
177	20240823	174000	1147056430	8880	8880	8880	8880	0
178	20240823	173900	1147056430	8880	8880	8880	8880	0
179	20240823	173800	1147056430	8880	8880	8880	8880	0
180	20240823	173700	1147056430	8880	8880	8880	8880	0
181	20240823	173600	1147056430	8880	8880	8880	8880	0
182	20240823	173500	1147056430	8880	8880	8880	8880	2251
183	20240823	173400	1147056430	8880	8880	8880	8880	0
184	20240823	173300	1147056430	8880	8880	8880	8880	0
185	20240823	173200	1147056430	8880	8880	8880	8880	0
186	20240823	173100	1147056430	8880	8880	8880	8880	0
187	20240823	173000	1147056430	8880	8880	8880	8880	0
188	20240823	172900	1147056430	8880	8880	8880	8880	0
189	20240823	172800	1147056430	8880	8880	8880	8880	0
190	20240823	172700	1147056430	8880	8880	8880	8880	0
191	20240823	172600	1147056430	8880	8880	8880	8880	0
192	20240823	172500	1147056430	8880	8880	8880	8880	0
193	20240823	172400	1147056430	8880	8880	8880	8880	0
194	20240823	172300	1147056430	8880	8880	8880	8880	0
195	20240823	172200	1147056430	8880	8880	8880	8880	0
196	20240823	172100	1147056430	8880	8880	8880	8880	0
197	20240823	172000	1147056430	8880	8880	8880	8880	0
198	20240823	171900	1147056430	8880	8880	8880	8880	0
199	20240823	171800	1147056430	8880	8880	8880	8880	0
200	20240823	171700	1147056430	8880	8880	8880	8880	0
201	20240823	171600	1147056430	8880	8880	8880	8880	0
202	20240823	171500	1147056430	8880	8880	8880	8880	0
203	20240823	171400	1147056430	8880	8880	8880	8880	0
204	20240823	171300	1147056430	8880	8880	8880	8880	0
205	20240823	171200	1147056430	8880	8880	8880	8880	0
206	20240823	171100	1147056430	8880	8880	8880	8880	0
207	20240823	171000	1147056430	8880	8880	8880	8880	0
208	20240823	170900	1147056430	8880	8880	8880	8880	0
209	20240823	170800	1147056430	8880	8880	8880	8880	0
210	20240823	170700	1147056430	8880	8880	8880	8880	0
211	20240823	170600	1147056430	8880	8880	8880	8880	0
212	20240823	170500	1147056430	8880	8880	8880	8880	2251
213	20240823	170400	1147056430	8880	8880	8880	8880	0
214	20240823	170300	1147056430	8880	8880	8880	8880	0
215	20240823	170200	1147056430	8880	8880	8880	8880	0
216	20240823	170100	1147056430	8880	8880	8880	8880	0
217	20240823	170000	1147056430	8880	8880	8880	8880	0
218	20240823	165900	1147056430	8880	8880	8880	8880	0
219	20240823	165800	1147056430	8880	8880	8880	8880	0
220	20240823	165700	1147056430	8880	8880	8880	8880	0
221	20240823	165600	1147056430	8880	8880	8880	8880	0
222	20240823	165500	1147056430	8880	8880	8880	8880	0
223	20240823	165400	1147056430	8880	8880	8880	8880	0
224	20240823	165300	1147056430	8880	8880	8880	8880	0
225	20240823	165200	1147056430	8880	8880	8880	8880	0
226	20240823	165100	1147056430	8880	8880	8880	8880	0
227	20240823	165000	1147056430	8880	8880	8880	8880	0
228	20240823	164900	1147056430	8880	8880	8880	8880	0
229	20240823	164800	1147056430	8880	8880	8880	8880	0
230	20240823	164700	1147056430	8880	8880	8880	8880	0
231	20240823	164600	1147056430	8880	8880	8880	8880	0
232	20240823	164500	1147056430	8880	8880	8880	8880	0
233	20240823	164400	1147056430	8880	8880	8880	8880	0
234	20240823	164300	1147056430	8880	8880	8880	8880	0
235	20240823	164200	1147056430	8880	8880	8880	8880	0
236	20240823	164100	1147056430	8880	8880	8880	8880	0
237	20240823	164000	1147056430	8880	8880	8880	8880	0
238	20240823	163900	1147056430	8880	8880	8880	8880	0
239	20240823	163800	1147056430	8880	8880	8880	8880	0
240	20240823	163700	1147056430	8880	8880	8880	8880	0
241	20240823	163600	1147056430	8880	8880	8880	8880	0
242	20240823	163500	1147056430	8880	8880	8880	8880	2251
243	20240823	163400	1147056430	8880	8880	8880	8880	0
244	20240823	163300	1147056430	8880	8880	8880	8880	0
245	20240823	163200	1147056430	8880	8880	8880	8880	0
246	20240823	163100	1147056430	8880	8880	8880	8880	0
247	20240823	163000	1147056430	8880	8880	8880	8880	0
248	20240823	162900	1147056430	8880	8880	8880	8880	0
249	20240823	162800	1147056430	8880	8880	8880	8880	0
250	20240823	162700	1147056430	8880	8880	8880	8880	0
251	20240823	162600	1147056430	8880	8880	8880	8880	0
252	20240823	162500	1147056430	8880	8880	8880	8880	0
253	20240823	162400	1147056430	8880	8880	8880	8880	0
254	20240823	162300	1147056430	8880	8880	8880	8880	0
255	20240823	162200	1147056430	8880	8880	8880	8880	0
256	20240823	162100	1147056430	8880	8880	8880	8880	0
257	20240823	162000	1147056430	8880	8880	8880	8880	0
258	20240823	161900	1147056430	8880	8880	8880	8880	0
259	20240823	161800	1147056430	8880	8880	8880	8880	0
260	20240823	161700	1147056430	8880	8880	8880	8880	0
261	20240823	161600	1147056430	8880	8880	8880	8880	0
262	20240823	161500	1147056430	8880	8880	8880	8880	0
263	20240823	161400	1147056430	8880	8880	8880	8880	0
264	20240823	161300	1147056430	8880	8880	8880	8880	0
265	20240823	161200	1147056430	8880	8880	8880	8880	0
266	20240823	161100	1147056430	8880	8880	8880	8880	0
267	20240823	161000	1147056430	8880	8880	8880	8880	0
268	20240823	160900	1147056430	8880	8880	8880	8880	0
269	20240823	160800	1147056430	8880	8880	8880	8880	0
270	20240823	160700	1147056430	8880	8880	8880	8880	0
271	20240823	160600	1147056430	8880	8880	8880	8880	0
272	20240823	160500	1147056430	8880	8880	8880	8880	2251
273	20240823	160400	1147056430	8880	8880	8880	8880	0
274	20240823	160300	1147056430	8880	8880	8880	8880	0
275	20240823	160200	1147056430	8880	8880	8880	8880	0
276	20240823	160100	1147056430	8880	8880	8880	8880	0
277	20240823	160000	1147056430	8880	8880	8880	8880	0
278	20240823	155900	1147056430	8880	8880	8880	8880	0
279	20240823	155800	1147056430	8880	8880	8880	8880	0
280	20240823	155700	1147056430	8880	8880	8880	8880	0
281	20240823	155600	1147056430	8880	8880	8880	8880	0
282	20240823	155500	1147056430	8880	8880	8880	8880	0
283	20240823	155400	1147056430	8880	8880	8880	8880	0
284	20240823	155300	1147056430	8880	8880	8880	8880	0
285	20240823	155200	1147056430	8880	8880	8880	8880	0
286	20240823	155100	1147056430	8880	8880	8880	8880	0
287	20240823	155000	1147056430	8880	8880	8880	8880	0
288	20240823	154900	1147056430	8880	8880	8880	8880	0
289	20240823	154800	1147056430	8880	8880	8880	8880	0
290	20240823	154700	1147056430	8880	8880	8880	8880	0
291	20240823	154600	1147056430	8880	8880	8880	8880	0
292	20240823	154500	1147056430	8880	8880	8880	8880	0
293	20240823	154400	1147056430	8880	8880	8880	8880	0
294	20240823	154300	1147056430	8880	8880	8880	8880	0
295	20240823	154200	1147056430	8880	8880	8880	8880	0
296	20240823	154100	1147056430	8880	8880	8880	8880	0
297	20240823	154000	1147056430	8880	8880	8880	8880	0
298	20240823	153900	1147056430	8880	8880	8880	8880	0
299	20240823	153800	1147056430	8880	8880	8880	8880	0
300	20240823	153700	1147056430	8880	8880	8880	8880	0
301	20240823	153600	1147056430	8880	8880	8880	8880	0
302	20240823	153500	1147056430	8880	8880	8880	8880	2251
303	20240823	153400	1147056430	8880	8880	8880	8880	0
304	20240823	153300	1147056430	8880	8880	8880	8880	0
305	20240823	153200	1147056430	8880	8880	8880	8880	0
306	20240823	153100	1147056430	8880	8880	8880	8880	0
307	20240823	153000	1147056430	8880	8880	8880	8880	2251
308	20240823	152900	1127067550	8920	8920	8920	8920	0
309	20240823	152800	1127067550	8920	8920	8920	8920	0
310	20240823	152700	1127067550	8920	8920	8920	8920	0
311	20240823	152600	1127067550	8920	8920	8920	8920	0
312	20240823	152500	1127067550	8920	8920	8920	8920	0
313	20240823	152400	1127067550	8920	8920	8920	8920	0
314	20240823	152300	1127067550	8920	8920	8920	8920	0
315	20240823	152200	1127067550	8920	8920	8920	8920	0
316	20240823	152100	1127067550	8920	8920	8920	8920	0
317	20240823	152000	1127067550	8920	8920	8920	8920	0
318	20240823	151900	1127067550	8920	8890	8920	8880	335
319	20240823	151800	1124087600	8890	8900	8900	8890	124
320	20240823	151700	1122984400	8900	8900	8900	8900	269
321	20240823	151600	1120590300	8900	8900	8910	8890	782
322	20240823	151500	1113631130	8910	8890	8910	8890	361
323	20240823	151400	1110421660	8890	8900	8900	8890	930
324	20240823	151300	1102145230	8900	8920	8920	8900	232
325	20240823	151200	1100078400	8920	8930	8930	8910	56
326	20240823	151100	1099579160	8930	8900	8930	8900	137
327	20240823	151000	1098358330	8910	8910	8910	8900	70
328	20240823	150900	1097734720	8900	8910	8910	8900	633
329	20240823	150800	1092100660	8910	8910	8910	8910	0
330	20240823	150700	1092100660	8910	8910	8930	8910	38
331	20240823	150600	1091762040	8910	8900	8910	8900	230
332	20240823	150500	1089714930	8910	8910	8910	8910	57
333	20240823	150400	1089207060	8910	8930	8930	8890	1500
334	20240823	150300	1075855790	8920	8920	8920	8920	30
335	20240823	150200	1075588190	8940	8920	8940	8920	434
336	20240823	150100	1071711550	8930	8920	8930	8920	372
337	20240823	150000	1068393110	8930	8920	8930	8920	102
338	20240823	145900	1067483240	8920	8920	8920	8920	21
339	20240823	145800	1067295920	8910	8920	8920	8910	54
340	20240823	145700	1066814580	8910	8920	8920	8910	89
341	20240823	145600	1066021570	8920	8920	8920	8920	0
342	20240823	145500	1066021570	8920	8900	8920	8900	241
343	20240823	145400	1063876650	8900	8910	8910	8900	73
344	20240823	145300	1063226750	8900	8920	8920	8900	1514
345	20240823	145200	1049738370	8920	8930	8930	8920	133
346	20240823	145100	1048550880	8930	8930	8930	8930	1
347	20240823	145000	1048541950	8910	8920	8920	8910	803
348	20240823	144900	1041386920	8930	8930	8930	8910	84
349	20240823	144800	1040637900	8910	8910	8930	8910	37
350	20240823	144700	1040307930	8910	8920	8930	8910	46
351	20240823	144600	1039898020	8910	8900	8930	8900	493
352	20240823	144500	1035509430	8900	8910	8930	8900	178
353	20240823	144400	1033924430	8920	8900	8920	8900	502
354	20240823	144300	1029446660	8900	8900	8910	8900	40
355	20240823	144200	1029090460	8900	8900	8900	8900	1
356	20240823	144100	1029081560	8900	8910	8910	8900	36
357	20240823	144000	1028760910	8910	8900	8910	8890	82
358	20240823	143900	1028031100	8890	8900	8900	8890	167
359	20240823	143800	1026546100	8900	8880	8900	8880	84
360	20240823	143700	1025799900	8880	8880	8890	8880	877
361	20240823	143600	1018011940	8870	8880	8880	8870	363
362	20240823	143500	1014791790	8870	8870	8870	8870	19
363	20240823	143400	1014623260	8880	8870	8880	8870	11
364	20240823	143300	1014525620	8870	8880	8880	8860	1027
365	20240823	143200	1005422170	8870	8880	8880	8870	85
366	20240823	143100	1004668020	8890	8900	8900	8860	2750
367	20240823	143000	980256590	8910	8910	8910	8910	2
368	20240823	142900	980238770	8890	8890	8890	8890	11
369	20240823	142800	980140980	8910	8900	8910	8890	26
370	20240823	142700	979909540	8890	8890	8890	8890	51
371	20240823	142600	979456150	8880	8880	8880	8880	300
372	20240823	142500	976792150	8880	8910	8910	8870	1900
373	20240823	142400	959919510	8920	8920	8920	8920	20
374	20240823	142300	959741110	8920	8920	8920	8920	12
375	20240823	142200	959634070	8900	8890	8900	8890	39
376	20240823	142100	959287170	8890	8900	8910	8890	170
377	20240823	142000	957775580	8900	8890	8920	8890	199
378	20240823	141900	956004880	8900	8900	8900	8900	78
379	20240823	141800	955310680	8900	8890	8900	8890	25
380	20240823	141700	955088400	8890	8890	8890	8880	429
381	20240823	141600	951276170	8900	8900	8900	8900	20
382	20240823	141500	951098170	8900	8900	8900	8880	79
383	20240823	141400	950396070	8900	8880	8900	8880	116
384	20240823	141300	949365890	8880	8910	8910	8880	1421
385	20240823	141200	936725630	8910	8920	8930	8910	65
386	20240823	141100	936146340	8920	8910	8920	8910	156
387	20240823	141000	934756120	8910	8910	8910	8910	202
388	20240823	140900	932956300	8910	8910	8910	8900	131
389	20240823	140800	931790100	8910	8920	8920	8910	319
390	20240823	140700	928947500	8920	8920	8920	8920	0
391	20240823	140600	928947500	8920	8920	8920	8920	1072
392	20240823	140500	919385260	8930	8930	8930	8930	207
393	20240823	140400	917536750	8930	8930	8930	8930	70
394	20240823	140300	916911650	8930	8930	8940	8930	560
395	20240823	140200	911910530	8940	8930	8940	8930	36
396	20240823	140100	911588850	8930	8930	8930	8930	7
397	20240823	140000	911526340	8930	8930	8950	8920	137
398	20240823	135900	910303890	8930	8930	8960	8930	527
399	20240823	135800	905593280	8930	8940	8940	8930	576
400	20240823	135700	900449590	8930	8930	8930	8930	74
401	20240823	135600	899788770	8930	8930	8930	8930	688
402	20240823	135500	893644930	8940	8960	8960	8940	369
403	20240823	135400	890344540	8960	8960	8960	8960	0
404	20240823	135300	890344540	8960	8960	8960	8950	57
405	20240823	135200	889834180	8960	8960	8960	8960	30
406	20240823	135100	889565380	8960	8960	8960	8960	23
407	20240823	135000	889359300	8950	8950	8960	8950	57
408	20240823	134900	888849140	8950	8950	8950	8950	80
409	20240823	134800	888133140	8950	8950	8950	8950	1
410	20240823	134700	888124190	8950	8940	8950	8940	154
411	20240823	134600	886747220	8940	8940	8940	8940	105
412	20240823	134500	885808520	8940	8940	8940	8940	153
413	20240823	134400	884440700	8940	8940	8940	8940	20
414	20240823	134300	884261900	8940	8930	8940	8930	15
415	20240823	134200	884127910	8940	8940	8940	8940	25
416	20240823	134100	883904410	8940	8940	8940	8940	0
417	20240823	134000	883904410	8940	8940	8940	8940	20
418	20240823	133900	883725610	8930	8930	8930	8930	25
419	20240823	133800	883502360	8940	8940	8940	8940	20
420	20240823	133700	883323560	8930	8930	8930	8930	500
421	20240823	133600	878858560	8940	8940	8940	8930	39
422	20240823	133500	878510000	8940	8940	8940	8940	3
423	20240823	133400	878483180	8930	8930	8940	8930	861
424	20240823	133300	870794250	8940	8940	8940	8940	10
425	20240823	133200	870704850	8940	8940	8940	8940	21
426	20240823	133100	870517110	8940	8930	8940	8930	86
427	20240823	133000	869748910	8930	8930	8930	8930	38
428	20240823	132900	869409570	8930	8920	8940	8920	97
429	20240823	132800	868543980	8920	8920	8920	8920	156
430	20240823	132700	867152460	8920	8920	8920	8910	1356
431	20240823	132600	855056950	8920	8920	8920	8920	549
432	20240823	132500	850159870	8920	8920	8920	8910	744
433	20240823	132400	843523970	8920	8920	8920	8920	0
434	20240823	132300	843523970	8920	8910	8920	8900	386
435	20240823	132200	840084990	8910	8920	8920	8910	344
436	20240823	132100	837019630	8920	8920	8920	8910	212
437	20240823	132000	835129130	8920	8930	8930	8920	466
438	20240823	131900	830969470	8920	8930	8950	8920	118
439	20240823	131800	829914080	8930	8930	8940	8930	47
440	20240823	131700	829494170	8930	8940	8940	8930	340
441	20240823	131600	826457510	8950	8950	8950	8950	21
442	20240823	131500	826269560	8950	8950	8950	8940	206
443	20240823	131400	824426900	8950	8950	8950	8950	1
444	20240823	131300	824417950	8930	8950	8950	8930	2
445	20240823	131200	824400070	8930	8940	8950	8930	54
446	20240823	131100	823917120	8960	8960	8960	8960	72
447	20240823	131000	823272000	8960	8960	8960	8950	35
448	20240823	130900	822958720	8970	8970	8970	8970	2
449	20240823	130800	822940780	8960	8950	8970	8950	44
450	20240823	130700	822546730	8950	8950	8950	8950	119
451	20240823	130600	821481680	8950	8950	8960	8940	294
452	20240823	130500	818851550	8950	8950	8950	8950	31
453	20240823	130400	818574100	8950	8950	8950	8950	101
454	20240823	130300	817670150	8950	8950	8960	8950	28
455	20240823	130200	817419540	8960	8960	8960	8930	61
456	20240823	130100	816874750	8930	8930	8930	8920	84
457	20240823	130000	816124640	8930	8930	8930	8930	1
458	20240823	125900	816115710	8930	8930	8930	8930	20
459	20240823	125800	815937110	8930	8930	8930	8930	304
460	20240823	125700	813222390	8930	8950	8950	8930	113
461	20240823	125600	812212250	8950	8950	8950	8950	1
462	20240823	125500	812203300	8950	8930	8950	8930	51
463	20240823	125400	811747250	8950	8960	8970	8950	94
464	20240823	125300	810905280	8960	8980	8980	8960	38
465	20240823	125200	810564420	8970	8970	8970	8970	28
466	20240823	125100	810313260	8980	8980	8980	8980	0
467	20240823	125000	810313260	8980	8960	8980	8960	41
468	20240823	124900	809945300	8960	8960	8960	8960	2
469	20240823	124800	809927380	8960	8950	8970	8950	46
470	20240823	124700	809515080	8950	8950	8950	8950	299
471	20240823	124600	806839030	8940	8940	8970	8940	76
472	20240823	124500	806157940	8980	8980	8980	8980	0
473	20240823	124400	806157940	8980	8930	8980	8930	903
474	20240823	124300	798052780	8970	8950	8970	8950	130
475	20240823	124200	796886860	8940	8940	8940	8940	1
476	20240823	124100	796877920	8950	8900	8950	8900	1633
477	20240823	124000	782344170	8900	8930	8930	8900	2385
478	20240823	123900	761114040	8920	8930	8930	8910	418
479	20240823	123800	757388210	8920	8940	8940	8920	80
480	20240823	123700	756674390	8940	8940	8940	8940	20
481	20240823	123600	756495590	8920	8930	8930	8920	636
482	20240823	123500	750822460	8930	8940	8940	8930	74
483	20240823	123400	750161140	8940	8940	8940	8940	0
484	20240823	123300	750161140	8940	8930	8940	8930	27
485	20240823	123200	749919820	8940	8920	8940	8920	2
486	20240823	123100	749901960	8920	8950	8950	8910	64
487	20240823	123000	749331620	8910	8940	8940	8910	114
488	20240823	122900	748313470	8940	8940	8940	8940	1
489	20240823	122800	748304530	8950	8950	8950	8950	30
490	20240823	122700	748036030	8950	8950	8950	8950	0
491	20240823	122600	748036030	8950	8950	8950	8950	21
492	20240823	122500	747848080	8940	8940	8940	8940	30
493	20240823	122400	747579880	8950	8940	8950	8940	23
494	20240823	122300	747374060	8970	8940	8970	8940	11
495	20240823	122200	747275690	8940	8990	8990	8940	57
496	20240823	122100	746764560	8940	8940	8940	8940	62
497	20240823	122000	746210280	8940	8940	8940	8940	21
498	20240823	121900	746022540	8950	8950	8950	8950	0
499	20240823	121800	746022540	8950	8970	8980	8950	281
500	20240823	121700	743500900	8970	8970	8970	8970	1
501	20240823	121600	743491930	8930	8910	8930	8910	7
502	20240823	121500	743429440	8930	8920	8930	8920	122
503	20240823	121400	742340180	8920	8910	8920	8910	176
504	20240823	121300	740771810	8910	8920	8920	8910	49
505	20240823	121200	740335020	8910	8910	8910	8910	505
506	20240823	121100	735835470	8930	8920	8930	8920	328
507	20240823	121000	732907150	8920	8920	8920	8920	3
508	20240823	120900	732880390	8920	8920	8920	8910	403
509	20240823	120800	729289010	8910	8920	8920	8910	212
510	20240823	120700	727399990	8930	8920	8930	8920	143
511	20240823	120600	726124220	8930	8940	8940	8930	112
512	20240823	120500	725123760	8980	8990	8990	8980	14
513	20240823	120400	724998030	8990	8950	8990	8940	22
514	20240823	120300	724801100	8970	8940	8970	8940	456
515	20240823	120200	720712220	8940	8930	8940	8930	34
516	20240823	120100	720408400	8930	8930	8930	8930	10
517	20240823	120000	720319100	8930	8930	8930	8930	24
518	20240823	115900	720104780	8930	8920	8930	8910	183
519	20240823	115800	718471080	8930	8930	8930	8930	20
520	20240823	115700	718292480	8920	8910	8920	8900	419
521	20240823	115600	714562550	8910	8910	8910	8910	50
522	20240823	115500	714117050	8910	8930	8930	8910	1609
523	20240823	115400	699766800	8940	8970	8970	8930	386
524	20240823	115300	696315410	8970	8950	8970	8950	22
525	20240823	115200	696118470	8990	8990	8990	8990	111
526	20240823	115100	695120580	8990	8960	8990	8960	25
527	20240823	115000	694896460	8950	8950	8950	8950	367
528	20240823	114900	691611810	8990	8960	8990	8960	21
529	20240823	114800	691423620	8950	8950	8950	8950	999
530	20240823	114700	682482570	8950	8960	8970	8950	411
531	20240823	114600	678800260	8960	8960	8960	8960	151
532	20240823	114500	677447300	8960	8980	8980	8960	836
533	20240823	114400	669949930	8980	8980	8990	8980	106
534	20240823	114300	668998040	8990	8980	8990	8980	120
535	20240823	114200	667920240	9010	9010	9010	9010	21
536	20240823	114100	667731030	8980	8980	8980	8980	53
537	20240823	114000	667255090	8980	8970	8980	8970	98
538	20240823	113900	666375350	8970	8970	8970	8970	0
539	20240823	113800	666375350	8970	8970	8970	8970	20
540	20240823	113700	666195950	8960	8960	8960	8960	670
541	20240823	113600	660192750	8970	8980	8980	8970	920
542	20240823	113500	651936740	9010	9010	9010	9010	74
543	20240823	113400	651270000	9010	9000	9010	8990	556
544	20240823	113300	646271180	9010	9010	9010	9010	0
545	20240823	113200	646271180	9010	9010	9010	9010	54
546	20240823	113100	645784640	9010	9000	9010	9000	468
547	20240823	113000	641572630	9000	8990	9000	8990	169
548	20240823	112900	640052560	8990	8990	8990	8990	26
549	20240823	112800	639818820	8980	8990	8990	8970	211
550	20240823	112700	637924130	8990	8990	8990	8990	22
551	20240823	112600	637726350	8980	8990	8990	8980	155
552	20240823	112500	636333450	8990	8990	8990	8990	20
553	20240823	112400	636153650	8990	8990	8990	8990	1
554	20240823	112300	636144660	8980	8990	8990	8980	30
555	20240823	112200	635875150	8970	8970	8970	8970	63
556	20240823	112100	635310040	8970	8980	8980	8970	1073
557	20240823	112000	625683010	8980	8990	8990	8980	211
558	20240823	111900	623788210	8990	8990	8990	8990	129
559	20240823	111800	622628500	8990	8990	9000	8990	12
560	20240823	111700	622520610	8990	8980	8990	8980	54
561	20240823	111600	622035510	9000	8980	9000	8980	57
562	20240823	111500	621522790	8980	8980	8980	8980	465
563	20240823	111400	617347090	8980	8990	8990	8980	56
564	20240823	111300	616843990	8990	8990	8990	8990	11
565	20240823	111200	616745100	9000	8990	9000	8990	100
566	20240823	111100	615845840	8980	8980	8980	8980	0
567	20240823	111000	615845840	8980	9000	9000	8980	137
568	20240823	110900	614615540	8980	8980	8980	8980	267
569	20240823	110800	612217880	8980	8990	8990	8980	30
570	20240823	110700	611948280	8990	8990	8990	8990	147
571	20240823	110600	610626750	8990	8990	8990	8990	46
572	20240823	110500	610213210	8990	8990	8990	8990	21
573	20240823	110400	610024420	8990	8990	8990	8990	20
574	20240823	110300	609844620	8990	8980	8990	8980	34
575	20240823	110200	609539020	8990	8990	8990	8990	1
576	20240823	110100	609530030	8990	8970	8990	8970	2
577	20240823	110000	609512070	8970	8970	8970	8970	0
578	20240823	105900	609512070	8970	8980	8980	8970	330
579	20240823	105800	606551570	8970	8970	8980	8970	218
580	20240823	105700	604596100	8970	8980	8980	8970	21
581	20240823	105600	604407530	8970	8970	8970	8970	0
582	20240823	105500	604407530	8970	8990	8990	8960	650
583	20240823	105400	598570670	9000	9020	9020	9000	504
584	20240823	105300	594032930	9020	9020	9020	9020	45
585	20240823	105200	593627030	9040	9030	9040	9030	3
586	20240823	105100	593599930	9010	9010	9010	9010	0
587	20240823	105000	593599930	9010	9000	9010	9000	333
588	20240823	104900	590600130	9000	9000	9000	9000	119
589	20240823	104800	589529130	9000	9000	9000	9000	781
590	20240823	104700	582500130	9010	9000	9010	9000	336
591	20240823	104600	579475070	9000	9020	9020	9000	120
592	20240823	104500	578394470	9010	9010	9010	9010	337
593	20240823	104400	575358100	9020	9000	9020	9000	77
594	20240823	104300	574664180	9010	9010	9010	9010	0
595	20240823	104200	574664180	9010	9010	9010	9010	50
596	20240823	104100	574213680	9010	9010	9010	9010	1
597	20240823	104000	574204670	9010	9000	9010	9000	1210
598	20240823	103900	563310260	9000	9010	9010	9000	775
599	20240823	103800	556331620	9010	9010	9040	9010	1980
600	20240823	103700	538444480	9010	9030	9030	9010	583
601	20240823	103600	533188750	9030	9030	9030	9030	282
602	20240823	103500	530642290	9040	9030	9040	9030	135
603	20240823	103400	529422150	9030	9040	9040	9030	24
604	20240823	103300	529205390	9040	9030	9040	9030	24
605	20240823	103200	528988510	9030	9040	9040	9030	198
606	20240823	103100	527198600	9040	9050	9050	9040	160
607	20240823	103000	525751990	9050	9050	9050	9050	0
608	20240823	102900	525751990	9050	9040	9050	9040	34
609	20240823	102800	525444410	9040	9050	9050	9040	149
610	20240823	102700	524096840	9040	9040	9040	9040	92
611	20240823	102600	523265160	9040	9040	9050	9040	121
612	20240823	102500	522171110	9030	9040	9040	9030	132
613	20240823	102400	520978040	9040	9040	9050	9040	62
614	20240823	102300	520416970	9070	9070	9070	9040	792
615	20240823	102200	513245910	9080	9060	9080	9060	232
616	20240823	102100	511140430	9090	9050	9090	9050	1137
617	20240823	102000	500824580	9060	9090	9090	9060	2859
618	20240823	101900	474872860	9090	9090	9100	9090	904
619	20240823	101800	466650540	9090	9080	9100	9070	1310
620	20240823	101700	454747070	9080	9050	9080	9050	460
621	20240823	101600	450572430	9050	9040	9050	9040	645
622	20240823	101500	444738910	9040	8980	9080	8980	5491
623	20240823	101400	395281790	8980	8950	8980	8940	437
624	20240823	101300	391367280	8940	8940	8940	8940	158
625	20240823	101200	389954760	8930	8940	8940	8930	70
626	20240823	101100	389329010	8940	8940	8940	8930	371
627	20240823	101000	386012620	8940	8940	8940	8940	331
628	20240823	100900	383053480	8940	8950	8950	8940	325
629	20240823	100800	380147700	8940	8940	8940	8940	200
630	20240823	100700	378359700	8940	8960	8960	8940	44
631	20240823	100600	377965720	8960	8960	8960	8960	48
632	20240823	100500	377535640	8960	8960	8960	8960	23
633	20240823	100400	377329560	8930	8930	8930	8930	0
634	20240823	100300	377329560	8930	8940	8940	8930	2
635	20240823	100200	377311690	8930	8960	8960	8930	22
636	20240823	100100	377115170	8910	8910	8910	8910	2
637	20240823	100000	377097350	8910	8960	8960	8910	330
638	20240823	095900	374151040	8920	8930	8930	8920	66
639	20240823	095800	373561680	8940	8970	8970	8940	28
640	20240823	095700	373311300	8950	8940	8960	8930	636
641	20240823	095600	367622890	8960	8960	8960	8930	77
642	20240823	095500	366933030	8960	8960	8960	8960	1
643	20240823	095400	366924070	8970	8970	8970	8970	0
644	20240823	095300	366924070	8970	8970	8970	8970	2
645	20240823	095200	366906130	8900	8950	8950	8900	1624
646	20240823	095100	352412450	8960	8980	8980	8960	122
647	20240823	095000	351318080	8980	9000	9000	8980	174
648	20240823	094900	349754270	9000	8990	9000	8990	464
649	20240823	094800	345582670	9000	9000	9000	9000	20
650	20240823	094700	345402670	9000	9000	9000	8990	92
651	20240823	094600	344574750	8990	8990	8990	8990	393
652	20240823	094500	341041680	8960	8970	8970	8960	1221
653	20240823	094400	330089620	8960	8970	8970	8960	22
654	20240823	094300	329892480	8970	8950	8970	8940	204
655	20240823	094200	328065580	8960	8970	8970	8940	353
656	20240823	094100	324905910	8980	8980	8980	8970	56
657	20240823	094000	324403050	8990	8960	8990	8960	141
658	20240823	093900	323136290	8980	9000	9000	8980	50
659	20240823	093800	322687090	9000	8960	9000	8960	1062
660	20240823	093700	313140700	8950	8950	8950	8950	523
661	20240823	093600	308459850	8950	8950	8950	8950	375
662	20240823	093500	305103600	8950	8950	8950	8950	32
663	20240823	093400	304817200	8950	8960	8960	8950	128
664	20240823	093300	303671380	8950	8960	8960	8950	692
665	20240823	093200	297472800	8960	8970	8970	8960	31
666	20240823	093100	297194930	8970	8950	8970	8950	361
667	20240823	093000	293963760	8950	8920	8950	8920	227
668	20240823	092900	291938550	8920	8920	8920	8920	139
669	20240823	092800	290698670	8920	8920	8920	8910	48
670	20240823	092700	290270590	8930	8930	8950	8920	282
671	20240823	092600	287751550	8960	8960	8960	8960	100
672	20240823	092500	286855550	8960	8890	8960	8890	568
673	20240823	092400	281804830	8890	8870	8890	8870	102
674	20240823	092300	280900070	8890	8880	8890	8870	120
675	20240823	092200	279835070	8870	8890	8890	8870	119
676	20240823	092100	278779140	8870	8850	8870	8850	483
677	20240823	092000	274500800	8850	8850	8860	8850	472
678	20240823	091900	270319940	8860	8870	8870	8850	843
679	20240823	091800	262852260	8870	8860	8890	8860	75
680	20240823	091700	262187500	8860	8870	8900	8860	178
681	20240823	091600	260607840	8910	8900	8910	8850	555
682	20240823	091500	255673980	8910	8910	8910	8910	25
683	20240823	091400	255451230	8900	8970	8970	8900	3224
684	20240823	091300	226690230	8960	9000	9000	8960	479
685	20240823	091200	222387920	9000	9000	9030	9000	172
686	20240823	091100	220839860	9000	8980	9000	8980	712
687	20240823	091000	214438720	8990	8990	8990	8990	33
688	20240823	090900	214142050	8940	9000	9000	8910	1880
689	20240823	090800	197318670	9000	8990	9040	8990	2334
690	20240823	090700	176295620	9020	8990	9040	8960	191
691	20240823	090600	174575320	8990	8940	8990	8940	419
692	20240823	090500	170816520	8900	8850	8930	8850	5357
693	20240823	090400	123135660	8850	8890	8900	8850	453
694	20240823	090300	119106760	8900	8870	8900	8870	6328
695	20240823	090200	62850630	8870	8770	8870	8770	1377
696	20240823	090100	50718610	8780	8800	8840	8780	1090
697	20240823	090000	41132860	8800	8890	8890	8710	4546