KissMeData/092870/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	195900	1692133590	13740	13740	13740	13740	3768
3	20240823	195800	1692133590	13740	13740	13740	13740	0
4	20240823	195700	1692133590	13740	13740	13740	13740	0
5	20240823	195600	1692133590	13740	13740	13740	13740	0
6	20240823	195500	1692133590	13740	13740	13740	13740	0
7	20240823	195400	1692133590	13740	13740	13740	13740	0
8	20240823	195300	1692133590	13740	13740	13740	13740	0
9	20240823	195200	1692133590	13740	13740	13740	13740	0
10	20240823	195100	1692133590	13740	13740	13740	13740	0
11	20240823	195000	1692133590	13740	13740	13740	13740	0
12	20240823	194900	1692133590	13740	13740	13740	13740	0
13	20240823	194800	1692133590	13740	13740	13740	13740	0
14	20240823	194700	1692133590	13740	13740	13740	13740	0
15	20240823	194600	1692133590	13740	13740	13740	13740	0
16	20240823	194500	1692133590	13740	13740	13740	13740	0
17	20240823	194400	1692133590	13740	13740	13740	13740	0
18	20240823	194300	1692133590	13740	13740	13740	13740	0
19	20240823	194200	1692133590	13740	13740	13740	13740	0
20	20240823	194100	1692133590	13740	13740	13740	13740	0
21	20240823	194000	1692133590	13740	13740	13740	13740	0
22	20240823	193900	1692133590	13740	13740	13740	13740	0
23	20240823	193800	1692133590	13740	13740	13740	13740	0
24	20240823	193700	1692133590	13740	13740	13740	13740	0
25	20240823	193600	1692133590	13740	13740	13740	13740	0
26	20240823	193500	1692133590	13740	13740	13740	13740	0
27	20240823	193400	1692133590	13740	13740	13740	13740	0
28	20240823	193300	1692133590	13740	13740	13740	13740	0
29	20240823	193200	1692133590	13740	13740	13740	13740	0
30	20240823	193100	1692133590	13740	13740	13740	13740	0
31	20240823	193000	1692133590	13740	13740	13740	13740	0
32	20240823	192900	1692133590	13740	13740	13740	13740	3768
33	20240823	192800	1692133590	13740	13740	13740	13740	0
34	20240823	192700	1692133590	13740	13740	13740	13740	0
35	20240823	192600	1692133590	13740	13740	13740	13740	0
36	20240823	192500	1692133590	13740	13740	13740	13740	0
37	20240823	192400	1692133590	13740	13740	13740	13740	0
38	20240823	192300	1692133590	13740	13740	13740	13740	0
39	20240823	192200	1692133590	13740	13740	13740	13740	0
40	20240823	192100	1692133590	13740	13740	13740	13740	0
41	20240823	192000	1692133590	13740	13740	13740	13740	0
42	20240823	191900	1692133590	13740	13740	13740	13740	0
43	20240823	191800	1692133590	13740	13740	13740	13740	0
44	20240823	191700	1692133590	13740	13740	13740	13740	0
45	20240823	191600	1692133590	13740	13740	13740	13740	0
46	20240823	191500	1692133590	13740	13740	13740	13740	0
47	20240823	191400	1692133590	13740	13740	13740	13740	0
48	20240823	191300	1692133590	13740	13740	13740	13740	0
49	20240823	191200	1692133590	13740	13740	13740	13740	0
50	20240823	191100	1692133590	13740	13740	13740	13740	0
51	20240823	191000	1692133590	13740	13740	13740	13740	0
52	20240823	190900	1692133590	13740	13740	13740	13740	0
53	20240823	190800	1692133590	13740	13740	13740	13740	0
54	20240823	190700	1692133590	13740	13740	13740	13740	0
55	20240823	190600	1692133590	13740	13740	13740	13740	0
56	20240823	190500	1692133590	13740	13740	13740	13740	0
57	20240823	190400	1692133590	13740	13740	13740	13740	0
58	20240823	190300	1692133590	13740	13740	13740	13740	0
59	20240823	190200	1692133590	13740	13740	13740	13740	0
60	20240823	190100	1692133590	13740	13740	13740	13740	0
61	20240823	190000	1692133590	13740	13740	13740	13740	0
62	20240823	185900	1692133590	13740	13740	13740	13740	3768
63	20240823	185800	1692133590	13740	13740	13740	13740	0
64	20240823	185700	1692133590	13740	13740	13740	13740	0
65	20240823	185600	1692133590	13740	13740	13740	13740	0
66	20240823	185500	1692133590	13740	13740	13740	13740	0
67	20240823	185400	1692133590	13740	13740	13740	13740	0
68	20240823	185300	1692133590	13740	13740	13740	13740	0
69	20240823	185200	1692133590	13740	13740	13740	13740	0
70	20240823	185100	1692133590	13740	13740	13740	13740	0
71	20240823	185000	1692133590	13740	13740	13740	13740	0
72	20240823	184900	1692133590	13740	13740	13740	13740	0
73	20240823	184800	1692133590	13740	13740	13740	13740	0
74	20240823	184700	1692133590	13740	13740	13740	13740	0
75	20240823	184600	1692133590	13740	13740	13740	13740	0
76	20240823	184500	1692133590	13740	13740	13740	13740	0
77	20240823	184400	1692133590	13740	13740	13740	13740	0
78	20240823	184300	1692133590	13740	13740	13740	13740	0
79	20240823	184200	1692133590	13740	13740	13740	13740	0
80	20240823	184100	1692133590	13740	13740	13740	13740	0
81	20240823	184000	1692133590	13740	13740	13740	13740	0
82	20240823	183900	1692133590	13740	13740	13740	13740	0
83	20240823	183800	1692133590	13740	13740	13740	13740	0
84	20240823	183700	1692133590	13740	13740	13740	13740	0
85	20240823	183600	1692133590	13740	13740	13740	13740	0
86	20240823	183500	1692133590	13740	13740	13740	13740	0
87	20240823	183400	1692133590	13740	13740	13740	13740	0
88	20240823	183300	1692133590	13740	13740	13740	13740	0
89	20240823	183200	1692133590	13740	13740	13740	13740	0
90	20240823	183100	1692133590	13740	13740	13740	13740	0
91	20240823	183000	1692133590	13740	13740	13740	13740	0
92	20240823	182900	1692133590	13740	13740	13740	13740	3768
93	20240823	182800	1692133590	13740	13740	13740	13740	0
94	20240823	182700	1692133590	13740	13740	13740	13740	0
95	20240823	182600	1692133590	13740	13740	13740	13740	0
96	20240823	182500	1692133590	13740	13740	13740	13740	0
97	20240823	182400	1692133590	13740	13740	13740	13740	0
98	20240823	182300	1692133590	13740	13740	13740	13740	0
99	20240823	182200	1692133590	13740	13740	13740	13740	0
100	20240823	182100	1692133590	13740	13740	13740	13740	0
101	20240823	182000	1692133590	13740	13740	13740	13740	0
102	20240823	181900	1692133590	13740	13740	13740	13740	0
103	20240823	181800	1692133590	13740	13740	13740	13740	0
104	20240823	181700	1692133590	13740	13740	13740	13740	0
105	20240823	181600	1692133590	13740	13740	13740	13740	0
106	20240823	181500	1692133590	13740	13740	13740	13740	0
107	20240823	181400	1692133590	13740	13740	13740	13740	0
108	20240823	181300	1692133590	13740	13740	13740	13740	0
109	20240823	181200	1692133590	13740	13740	13740	13740	0
110	20240823	181100	1692133590	13740	13740	13740	13740	0
111	20240823	181000	1692133590	13740	13740	13740	13740	0
112	20240823	180900	1692133590	13740	13740	13740	13740	0
113	20240823	180800	1692133590	13740	13740	13740	13740	0
114	20240823	180700	1692133590	13740	13740	13740	13740	0
115	20240823	180600	1692133590	13740	13740	13740	13740	0
116	20240823	180500	1692133590	13740	13740	13740	13740	0
117	20240823	180400	1692133590	13740	13740	13740	13740	0
118	20240823	180300	1692133590	13740	13740	13740	13740	0
119	20240823	180200	1692133590	13740	13740	13740	13740	0
120	20240823	180100	1692133590	13740	13740	13740	13740	0
121	20240823	180000	1692133590	13740	13740	13740	13740	0
122	20240823	175900	1692133590	13740	13740	13740	13740	3768
123	20240823	175800	1692133590	13740	13740	13740	13740	0
124	20240823	175700	1692133590	13740	13740	13740	13740	0
125	20240823	175600	1692133590	13740	13740	13740	13740	0
126	20240823	175500	1692133590	13740	13740	13740	13740	0
127	20240823	175400	1692133590	13740	13740	13740	13740	0
128	20240823	175300	1692133590	13740	13740	13740	13740	0
129	20240823	175200	1692133590	13740	13740	13740	13740	0
130	20240823	175100	1692133590	13740	13740	13740	13740	0
131	20240823	175000	1692133590	13740	13740	13740	13740	0
132	20240823	174900	1692133590	13740	13740	13740	13740	0
133	20240823	174800	1692133590	13740	13740	13740	13740	0
134	20240823	174700	1692133590	13740	13740	13740	13740	0
135	20240823	174600	1692133590	13740	13740	13740	13740	0
136	20240823	174500	1692133590	13740	13740	13740	13740	0
137	20240823	174400	1692133590	13740	13740	13740	13740	0
138	20240823	174300	1692133590	13740	13740	13740	13740	0
139	20240823	174200	1692133590	13740	13740	13740	13740	0
140	20240823	174100	1692133590	13740	13740	13740	13740	0
141	20240823	174000	1692133590	13740	13740	13740	13740	0
142	20240823	173900	1692133590	13740	13740	13740	13740	0
143	20240823	173800	1692133590	13740	13740	13740	13740	0
144	20240823	173700	1692133590	13740	13740	13740	13740	0
145	20240823	173600	1692133590	13740	13740	13740	13740	0
146	20240823	173500	1692133590	13740	13740	13740	13740	0
147	20240823	173400	1692133590	13740	13740	13740	13740	0
148	20240823	173300	1692133590	13740	13740	13740	13740	0
149	20240823	173200	1692133590	13740	13740	13740	13740	0
150	20240823	173100	1692133590	13740	13740	13740	13740	0
151	20240823	173000	1692133590	13740	13740	13740	13740	0
152	20240823	172900	1692133590	13740	13740	13740	13740	3768
153	20240823	172800	1692133590	13740	13740	13740	13740	0
154	20240823	172700	1692133590	13740	13740	13740	13740	0
155	20240823	172600	1692133590	13740	13740	13740	13740	0
156	20240823	172500	1692133590	13740	13740	13740	13740	0
157	20240823	172400	1692133590	13740	13740	13740	13740	0
158	20240823	172300	1692133590	13740	13740	13740	13740	0
159	20240823	172200	1692133590	13740	13740	13740	13740	0
160	20240823	172100	1692133590	13740	13740	13740	13740	0
161	20240823	172000	1692133590	13740	13740	13740	13740	0
162	20240823	171900	1692133590	13740	13740	13740	13740	0
163	20240823	171800	1692133590	13740	13740	13740	13740	0
164	20240823	171700	1692133590	13740	13740	13740	13740	0
165	20240823	171600	1692133590	13740	13740	13740	13740	0
166	20240823	171500	1692133590	13740	13740	13740	13740	0
167	20240823	171400	1692133590	13740	13740	13740	13740	0
168	20240823	171300	1692133590	13740	13740	13740	13740	0
169	20240823	171200	1692133590	13740	13740	13740	13740	0
170	20240823	171100	1692133590	13740	13740	13740	13740	0
171	20240823	171000	1692133590	13740	13740	13740	13740	0
172	20240823	170900	1692133590	13740	13740	13740	13740	0
173	20240823	170800	1692133590	13740	13740	13740	13740	0
174	20240823	170700	1692133590	13740	13740	13740	13740	0
175	20240823	170600	1692133590	13740	13740	13740	13740	0
176	20240823	170500	1692133590	13740	13740	13740	13740	0
177	20240823	170400	1692133590	13740	13740	13740	13740	0
178	20240823	170300	1692133590	13740	13740	13740	13740	0
179	20240823	170200	1692133590	13740	13740	13740	13740	0
180	20240823	170100	1692133590	13740	13740	13740	13740	0
181	20240823	170000	1692133590	13740	13740	13740	13740	0
182	20240823	165900	1692133590	13740	13740	13740	13740	3768
183	20240823	165800	1692133590	13740	13740	13740	13740	0
184	20240823	165700	1692133590	13740	13740	13740	13740	0
185	20240823	165600	1692133590	13740	13740	13740	13740	0
186	20240823	165500	1692133590	13740	13740	13740	13740	0
187	20240823	165400	1692133590	13740	13740	13740	13740	0
188	20240823	165300	1692133590	13740	13740	13740	13740	0
189	20240823	165200	1692133590	13740	13740	13740	13740	0
190	20240823	165100	1692133590	13740	13740	13740	13740	0
191	20240823	165000	1692133590	13740	13740	13740	13740	0
192	20240823	164900	1692133590	13740	13740	13740	13740	0
193	20240823	164800	1692133590	13740	13740	13740	13740	0
194	20240823	164700	1692133590	13740	13740	13740	13740	0
195	20240823	164600	1692133590	13740	13740	13740	13740	0
196	20240823	164500	1692133590	13740	13740	13740	13740	0
197	20240823	164400	1692133590	13740	13740	13740	13740	0
198	20240823	164300	1692133590	13740	13740	13740	13740	0
199	20240823	164200	1692133590	13740	13740	13740	13740	0
200	20240823	164100	1692133590	13740	13740	13740	13740	0
201	20240823	164000	1692133590	13740	13740	13740	13740	0
202	20240823	163900	1692133590	13740	13740	13740	13740	0
203	20240823	163800	1692133590	13740	13740	13740	13740	0
204	20240823	163700	1692133590	13740	13740	13740	13740	0
205	20240823	163600	1692133590	13740	13740	13740	13740	0
206	20240823	163500	1692133590	13740	13740	13740	13740	0
207	20240823	163400	1692133590	13740	13740	13740	13740	0
208	20240823	163300	1692133590	13740	13740	13740	13740	0
209	20240823	163200	1692133590	13740	13740	13740	13740	0
210	20240823	163100	1692133590	13740	13740	13740	13740	0
211	20240823	163000	1692133590	13740	13740	13740	13740	0
212	20240823	162900	1692133590	13740	13740	13740	13740	3768
213	20240823	162800	1692133590	13740	13740	13740	13740	0
214	20240823	162700	1692133590	13740	13740	13740	13740	0
215	20240823	162600	1692133590	13740	13740	13740	13740	0
216	20240823	162500	1692133590	13740	13740	13740	13740	0
217	20240823	162400	1692133590	13740	13740	13740	13740	0
218	20240823	162300	1692133590	13740	13740	13740	13740	0
219	20240823	162200	1692133590	13740	13740	13740	13740	0
220	20240823	162100	1692133590	13740	13740	13740	13740	0
221	20240823	162000	1692133590	13740	13740	13740	13740	0
222	20240823	161900	1692133590	13740	13740	13740	13740	0
223	20240823	161800	1692133590	13740	13740	13740	13740	0
224	20240823	161700	1692133590	13740	13740	13740	13740	0
225	20240823	161600	1692133590	13740	13740	13740	13740	0
226	20240823	161500	1692133590	13740	13740	13740	13740	0
227	20240823	161400	1692133590	13740	13740	13740	13740	0
228	20240823	161300	1692133590	13740	13740	13740	13740	0
229	20240823	161200	1692133590	13740	13740	13740	13740	0
230	20240823	161100	1692133590	13740	13740	13740	13740	0
231	20240823	161000	1692133590	13740	13740	13740	13740	0
232	20240823	160900	1692133590	13740	13740	13740	13740	0
233	20240823	160800	1692133590	13740	13740	13740	13740	0
234	20240823	160700	1692133590	13740	13740	13740	13740	0
235	20240823	160600	1692133590	13740	13740	13740	13740	0
236	20240823	160500	1692133590	13740	13740	13740	13740	0
237	20240823	160400	1692133590	13740	13740	13740	13740	0
238	20240823	160300	1692133590	13740	13740	13740	13740	0
239	20240823	160200	1692133590	13740	13740	13740	13740	0
240	20240823	160100	1692133590	13740	13740	13740	13740	0
241	20240823	160000	1692133590	13740	13740	13740	13740	0
242	20240823	155900	1692133590	13740	13740	13740	13740	3768
243	20240823	155800	1692133590	13740	13740	13740	13740	0
244	20240823	155700	1692133590	13740	13740	13740	13740	0
245	20240823	155600	1692133590	13740	13740	13740	13740	0
246	20240823	155500	1692133590	13740	13740	13740	13740	0
247	20240823	155400	1692133590	13740	13740	13740	13740	0
248	20240823	155300	1692133590	13740	13740	13740	13740	0
249	20240823	155200	1692133590	13740	13740	13740	13740	0
250	20240823	155100	1692133590	13740	13740	13740	13740	0
251	20240823	155000	1692133590	13740	13740	13740	13740	0
252	20240823	154900	1692133590	13740	13740	13740	13740	0
253	20240823	154800	1692133590	13740	13740	13740	13740	0
254	20240823	154700	1692133590	13740	13740	13740	13740	0
255	20240823	154600	1692133590	13740	13740	13740	13740	0
256	20240823	154500	1692133590	13740	13740	13740	13740	0
257	20240823	154400	1692133590	13740	13740	13740	13740	0
258	20240823	154300	1692133590	13740	13740	13740	13740	0
259	20240823	154200	1692133590	13740	13740	13740	13740	0
260	20240823	154100	1692133590	13740	13740	13740	13740	0
261	20240823	154000	1692133590	13740	13740	13740	13740	0
262	20240823	153900	1692133590	13740	13740	13740	13740	0
263	20240823	153800	1692133590	13740	13740	13740	13740	0
264	20240823	153700	1692133590	13740	13740	13740	13740	0
265	20240823	153600	1692133590	13740	13740	13740	13740	0
266	20240823	153500	1692133590	13740	13740	13740	13740	0
267	20240823	153400	1692133590	13740	13740	13740	13740	0
268	20240823	153300	1692133590	13740	13740	13740	13740	0
269	20240823	153200	1692133590	13740	13740	13740	13740	0
270	20240823	153100	1692133590	13740	13740	13740	13740	0
271	20240823	153000	1692133590	13740	13740	13740	13740	3768
272	20240823	152900	1640361270	13800	13800	13800	13800	0
273	20240823	152800	1640361270	13800	13800	13800	13800	0
274	20240823	152700	1640361270	13800	13800	13800	13800	0
275	20240823	152600	1640361270	13800	13800	13800	13800	0
276	20240823	152500	1640361270	13800	13800	13800	13800	0
277	20240823	152400	1640361270	13800	13800	13800	13800	0
278	20240823	152300	1640361270	13800	13800	13800	13800	0
279	20240823	152200	1640361270	13800	13800	13800	13800	0
280	20240823	152100	1640361270	13800	13800	13800	13800	0
281	20240823	152000	1640361270	13800	13800	13800	13800	0
282	20240823	151900	1640361270	13800	13800	13830	13800	482
283	20240823	151800	1633708710	13790	13790	13790	13790	100
284	20240823	151700	1632329710	13790	13790	13790	13790	0
285	20240823	151600	1632329710	13790	13800	13800	13790	40
286	20240823	151500	1631778030	13790	13800	13840	13790	1356
287	20240823	151400	1613047310	13800	13820	13820	13800	678
288	20240823	151300	1603686350	13800	13800	13800	13800	552
289	20240823	151200	1596068750	13800	13800	13800	13800	310
290	20240823	151100	1591790750	13800	13800	13800	13800	101
291	20240823	151000	1590396950	13790	13830	13830	13790	431
292	20240823	150900	1584448590	13840	13820	13840	13820	86
293	20240823	150800	1583259950	13830	13840	13850	13830	508
294	20240823	150700	1576231090	13830	13820	13830	13820	608
295	20240823	150600	1567824330	13820	13810	13820	13810	379
296	20240823	150500	1562590260	13820	13800	13820	13800	867
297	20240823	150400	1550621370	13800	13810	13810	13800	1565
298	20240823	150300	1529024160	13810	13810	13810	13810	78
299	20240823	150200	1527946980	13800	13800	13800	13800	293
300	20240823	150100	1523903580	13800	13800	13800	13800	1131
301	20240823	150000	1508295780	13800	13830	13830	13800	651
302	20240823	145900	1499310080	13840	13810	13840	13810	165
303	20240823	145800	1497028260	13810	13810	13810	13810	42
304	20240823	145700	1496448240	13810	13810	13810	13810	150
305	20240823	145600	1494376740	13810	13810	13810	13810	5
306	20240823	145500	1494307690	13800	13800	13800	13800	50
307	20240823	145400	1493617690	13800	13800	13810	13800	150
308	20240823	145300	1491547480	13800	13800	13800	13800	143
309	20240823	145200	1489574080	13810	13810	13810	13810	23
310	20240823	145100	1489256450	13810	13810	13810	13810	99
311	20240823	145000	1487889260	13810	13820	13820	13810	192
312	20240823	144900	1485236600	13830	13830	13830	13830	0
313	20240823	144800	1485236600	13830	13830	13830	13830	353
314	20240823	144700	1480354610	13830	13840	13840	13830	579
315	20240823	144600	1472341420	13830	13830	13830	13830	351
316	20240823	144500	1467487090	13820	13820	13820	13820	202
317	20240823	144400	1464695450	13820	13820	13820	13820	33
318	20240823	144300	1464239390	13830	13830	13830	13810	242
319	20240823	144200	1460895920	13840	13830	13840	13830	12
320	20240823	144100	1460729950	13830	13830	13830	13830	100
321	20240823	144000	1459346950	13830	13830	13830	13830	205
322	20240823	143900	1456511800	13830	13830	13830	13830	0
323	20240823	143800	1456511800	13830	13830	13830	13830	1
324	20240823	143700	1456497970	13830	13830	13830	13830	1
325	20240823	143600	1456484140	13830	13850	13850	13830	200
326	20240823	143500	1453714470	13850	13840	13850	13820	291
327	20240823	143400	1449685980	13840	13810	13840	13810	681
328	20240823	143300	1440275640	13810	13800	13810	13800	274
329	20240823	143200	1436494140	13790	13760	13790	13760	777
330	20240823	143100	1425790910	13760	13760	13760	13760	0
331	20240823	143000	1425790910	13760	13730	13760	13730	109
332	20240823	142900	1424292140	13750	13740	13750	13740	3
333	20240823	142800	1424250900	13710	13730	13730	13710	393
334	20240823	142700	1418861270	13730	13750	13750	13730	37
335	20240823	142600	1418353030	13760	13760	13760	13760	0
336	20240823	142500	1418353030	13760	13760	13760	13760	450
337	20240823	142400	1412161030	13750	13760	13760	13750	56
338	20240823	142300	1411391020	13760	13750	13760	13750	57
339	20240823	142200	1410607180	13760	13760	13760	13760	17
340	20240823	142100	1410373260	13760	13760	13760	13760	444
341	20240823	142000	1404263820	13760	13760	13760	13760	11
342	20240823	141900	1404112460	13760	13760	13760	13760	10
343	20240823	141800	1403974860	13760	13740	13760	13740	75
344	20240823	141700	1402943060	13750	13740	13760	13740	55
345	20240823	141600	1402186830	13750	13760	13760	13750	403
346	20240823	141500	1396645570	13760	13760	13760	13760	596
347	20240823	141400	1388444610	13760	13740	13760	13740	605
348	20240823	141300	1380126540	13740	13740	13740	13710	202
349	20240823	141200	1377355920	13750	13740	13750	13740	39
350	20240823	141100	1376819990	13740	13740	13740	13740	7
351	20240823	141000	1376723810	13750	13750	13750	13750	0
352	20240823	140900	1376723810	13750	13750	13750	13750	29
353	20240823	140800	1376325060	13760	13750	13760	13750	630
354	20240823	140700	1367657290	13750	13740	13750	13740	45
355	20240823	140600	1367038970	13730	13730	13730	13730	121
356	20240823	140500	1365377640	13740	13740	13740	13740	52
357	20240823	140400	1364663160	13740	13740	13740	13740	70
358	20240823	140300	1363701360	13740	13740	13740	13740	30
359	20240823	140200	1363289160	13740	13740	13740	13740	700
360	20240823	140100	1353671160	13750	13750	13750	13750	1
361	20240823	140000	1353657410	13740	13740	13750	13730	327
362	20240823	135900	1349167540	13740	13740	13740	13740	300
363	20240823	135800	1345045540	13750	13750	13750	13740	210
364	20240823	135700	1342158120	13750	13750	13750	13750	338
365	20240823	135600	1337510620	13750	13740	13750	13740	41
366	20240823	135500	1336947240	13750	13750	13750	13730	631
367	20240823	135400	1328279070	13750	13760	13760	13750	2909
368	20240823	135300	1288252230	13760	13760	13760	13760	540
369	20240823	135200	1280821830	13780	13780	13780	13780	1
370	20240823	135100	1280808050	13760	13770	13780	13760	203
371	20240823	135000	1278013740	13770	13760	13770	13760	43
372	20240823	134900	1277422050	13760	13760	13760	13760	0
373	20240823	134800	1277422050	13760	13760	13760	13760	1
374	20240823	134700	1277408290	13760	13760	13760	13760	1
375	20240823	134600	1277394530	13760	13760	13760	13760	10
376	20240823	134500	1277256930	13750	13750	13750	13750	100
377	20240823	134400	1275881930	13760	13770	13770	13760	438
378	20240823	134300	1269854850	13770	13770	13770	13770	31
379	20240823	134200	1269427980	13760	13760	13760	13760	100
380	20240823	134100	1268051980	13770	13760	13770	13760	7
381	20240823	134000	1267955600	13760	13740	13760	13740	44
382	20240823	133900	1267350220	13740	13740	13760	13740	15
383	20240823	133800	1267144080	13760	13740	13760	13740	28
384	20240823	133700	1266759320	13740	13740	13740	13740	19
385	20240823	133600	1266498260	13740	13730	13760	13720	76
386	20240823	133500	1265455400	13710	13730	13730	13710	46
387	20240823	133400	1264824500	13760	13770	13780	13750	1308
388	20240823	133300	1246822940	13780	13770	13780	13770	346
389	20240823	133200	1242058510	13770	13760	13770	13760	6
390	20240823	133100	1241975920	13770	13770	13770	13770	0
391	20240823	133000	1241975920	13770	13770	13770	13770	1
392	20240823	132900	1241962150	13760	13750	13770	13750	126
393	20240823	132800	1240228580	13750	13740	13750	13740	43
394	20240823	132700	1239637710	13740	13740	13740	13740	14
395	20240823	132600	1239445350	13740	13740	13750	13740	243
396	20240823	132500	1236106320	13740	13730	13740	13730	178
397	20240823	132400	1233660680	13730	13730	13730	13730	5
398	20240823	132300	1233592030	13730	13720	13730	13720	93
399	20240823	132200	1232315920	13730	13730	13730	13730	20
400	20240823	132100	1232041320	13720	13740	13740	13720	206
401	20240823	132000	1229213840	13740	13740	13740	13740	0
402	20240823	131900	1229213840	13740	13740	13740	13740	0
403	20240823	131800	1229213840	13740	13760	13770	13740	43
404	20240823	131700	1228622850	13750	13760	13770	13750	147
405	20240823	131600	1226601250	13750	13760	13770	13750	57
406	20240823	131500	1225816930	13760	13740	13760	13740	1701
407	20240823	131400	1202428990	13740	13740	13740	13740	30
408	20240823	131300	1202016790	13740	13730	13740	13730	82
409	20240823	131200	1200890910	13720	13720	13720	13720	35
410	20240823	131100	1200410710	13720	13720	13720	13720	91
411	20240823	131000	1199162190	13710	13710	13710	13710	0
412	20240823	130900	1199162190	13710	13710	13710	13710	938
413	20240823	130800	1186302210	13710	13710	13710	13710	135
414	20240823	130700	1184451360	13710	13710	13710	13710	4
415	20240823	130600	1184396520	13710	13710	13710	13710	0
416	20240823	130500	1184396520	13710	13710	13710	13700	57
417	20240823	130400	1183615590	13700	13700	13700	13700	0
418	20240823	130300	1183615590	13700	13710	13720	13700	108
419	20240823	130200	1182135260	13710	13710	13710	13700	71
420	20240823	130100	1181162450	13700	13710	13710	13700	18
421	20240823	130000	1180915740	13710	13710	13710	13710	22
422	20240823	125900	1180614120	13720	13710	13720	13700	54
423	20240823	125800	1179874120	13710	13710	13710	13710	43
424	20240823	125700	1179284590	13710	13710	13710	13710	116
425	20240823	125600	1177694230	13710	13720	13720	13710	21
426	20240823	125500	1177406120	13720	13710	13720	13710	61
427	20240823	125400	1176569800	13710	13710	13710	13710	23
428	20240823	125300	1176254470	13740	13710	13740	13710	4
429	20240823	125200	1176199550	13680	13680	13680	13680	0
430	20240823	125100	1176199550	13680	13700	13700	13650	3801
431	20240823	125000	1124304980	13710	13750	13750	13710	283
432	20240823	124900	1120418120	13750	13740	13750	13740	53
433	20240823	124800	1119689670	13750	13750	13760	13750	35
434	20240823	124700	1119208310	13760	13750	13760	13750	2
435	20240823	124600	1119180800	13750	13730	13760	13730	327
436	20240823	124500	1114687800	13740	13750	13760	13740	70
437	20240823	124400	1113725100	13750	13730	13750	13730	220
438	20240823	124300	1110703480	13740	13730	13740	13730	30
439	20240823	124200	1110291380	13730	13740	13770	13730	281
440	20240823	124100	1106429970	13740	13720	13740	13720	450
441	20240823	124000	1100247320	13730	13710	13730	13710	342
442	20240823	123900	1095556690	13720	13640	13720	13640	1744
443	20240823	123800	1071699630	13650	13640	13650	13640	7
444	20240823	123700	1071604140	13620	13620	13620	13620	272
445	20240823	123600	1067899500	13620	13620	13620	13620	0
446	20240823	123500	1067899500	13620	13620	13620	13620	336
447	20240823	123400	1063323180	13630	13620	13630	13620	91
448	20240823	123300	1062082910	13620	13610	13620	13610	106
449	20240823	123200	1060639210	13620	13620	13620	13620	6
450	20240823	123100	1060557490	13620	13620	13630	13620	696
451	20240823	123000	1051077960	13620	13620	13620	13620	0
452	20240823	122900	1051077960	13620	13620	13620	13620	0
453	20240823	122800	1051077960	13620	13620	13620	13620	0
454	20240823	122700	1051077960	13620	13620	13620	13620	1
455	20240823	122600	1051064340	13610	13610	13610	13610	280
456	20240823	122500	1047253540	13610	13610	13610	13610	69
457	20240823	122400	1046314450	13600	13600	13600	13600	529
458	20240823	122300	1039120050	13600	13600	13600	13600	26
459	20240823	122200	1038766450	13600	13600	13600	13600	491
460	20240823	122100	1032088850	13600	13600	13600	13600	49
461	20240823	122000	1031422450	13610	13610	13610	13610	0
462	20240823	121900	1031422450	13610	13610	13610	13610	13
463	20240823	121800	1031245520	13620	13620	13620	13620	16
464	20240823	121700	1031027600	13610	13600	13610	13600	219
465	20240823	121600	1028047060	13600	13600	13600	13600	0
466	20240823	121500	1028047060	13600	13600	13600	13600	7
467	20240823	121400	1027951860	13600	13600	13600	13600	22
468	20240823	121300	1027652660	13600	13600	13600	13600	578
469	20240823	121200	1019791860	13600	13600	13600	13600	25
470	20240823	121100	1019451860	13590	13620	13620	13590	1734
471	20240823	121000	995871930	13620	13610	13620	13610	814
472	20240823	120900	984789090	13610	13650	13650	13600	1579
473	20240823	120800	963285800	13660	13660	13660	13660	4
474	20240823	120700	963231160	13660	13650	13660	13650	505
475	20240823	120600	956333970	13650	13650	13650	13650	0
476	20240823	120500	956333970	13650	13640	13650	13640	27
477	20240823	120400	955965670	13630	13630	13630	13630	0
478	20240823	120300	955965670	13630	13610	13630	13610	787
479	20240823	120200	945240800	13610	13610	13610	13610	10
480	20240823	120100	945104700	13620	13620	13620	13620	0
481	20240823	120000	945104700	13620	13610	13620	13610	6
482	20240823	115900	945022990	13620	13600	13620	13600	2
483	20240823	115800	944995770	13620	13600	13620	13600	3
484	20240823	115700	944954950	13590	13600	13600	13590	200
485	20240823	115600	942236650	13610	13610	13610	13610	1037
486	20240823	115500	928123080	13610	13610	13610	13610	93
487	20240823	115400	926857350	13610	13610	13610	13610	0
488	20240823	115300	926857350	13610	13610	13610	13610	1
489	20240823	115200	926843740	13620	13620	13620	13620	0
490	20240823	115100	926843740	13620	13620	13620	13620	4
491	20240823	115000	926789260	13620	13620	13620	13620	160
492	20240823	114900	924610060	13630	13630	13630	13630	52
493	20240823	114800	923901300	13630	13620	13630	13620	46
494	20240823	114700	923274330	13630	13620	13630	13620	22
495	20240823	114600	922974580	13610	13620	13620	13610	5
496	20240823	114500	922906490	13620	13620	13620	13620	1
497	20240823	114400	922892870	13630	13610	13630	13610	40
498	20240823	114300	922348410	13610	13610	13610	13610	59
499	20240823	114200	921545420	13610	13610	13610	13600	310
500	20240823	114100	917326970	13610	13610	13610	13610	70
501	20240823	114000	916374270	13610	13610	13610	13610	10
502	20240823	113900	916238170	13610	13620	13620	13610	88
503	20240823	113800	915040090	13630	13630	13630	13630	30
504	20240823	113700	914631190	13630	13630	13630	13630	50
505	20240823	113600	913949690	13630	13630	13650	13630	67
506	20240823	113500	913036460	13620	13630	13650	13600	855
507	20240823	113400	901392870	13640	13640	13640	13640	392
508	20240823	113300	896045990	13650	13650	13650	13650	0
509	20240823	113200	896045990	13650	13650	13650	13650	110
510	20240823	113100	894544490	13650	13650	13650	13650	0
511	20240823	113000	894544490	13650	13640	13650	13640	71
512	20240823	112900	893576040	13650	13650	13650	13650	0
513	20240823	112800	893576040	13650	13650	13650	13650	5
514	20240823	112700	893507790	13640	13640	13640	13640	1
515	20240823	112600	893494150	13640	13640	13640	13640	32
516	20240823	112500	893057670	13640	13630	13640	13630	226
517	20240823	112400	889975750	13620	13610	13620	13600	280
518	20240823	112300	886164940	13610	13610	13610	13610	0
519	20240823	112200	886164940	13610	13610	13610	13610	0
520	20240823	112100	886164940	13610	13610	13610	13610	17
521	20240823	112000	885933570	13630	13620	13630	13620	5
522	20240823	111900	885865430	13630	13630	13640	13620	147
523	20240823	111800	883862570	13630	13630	13640	13630	295
524	20240823	111700	879841710	13640	13630	13640	13630	61
525	20240823	111600	879010270	13630	13630	13630	13630	78
526	20240823	111500	877947130	13640	13630	13640	13630	11
527	20240823	111400	877797190	13630	13630	13630	13630	0
528	20240823	111300	877797190	13630	13630	13640	13630	33
529	20240823	111200	877347190	13630	13620	13640	13620	131
530	20240823	111100	875561910	13610	13610	13610	13610	95
531	20240823	111000	874268960	13610	13610	13610	13610	107
532	20240823	110900	872812690	13600	13600	13600	13600	18
533	20240823	110800	872567890	13610	13590	13610	13590	165
534	20240823	110700	870324750	13590	13600	13600	13590	11
535	20240823	110600	870175250	13620	13620	13620	13620	0
536	20240823	110500	870175250	13620	13600	13620	13590	11
537	20240823	110400	870025710	13610	13610	13610	13610	0
538	20240823	110300	870025710	13610	13600	13640	13600	106
539	20240823	110200	868584000	13600	13580	13650	13580	541
540	20240823	110100	861222370	13580	13540	13580	13540	219
541	20240823	110000	858253450	13550	13520	13550	13520	1227
542	20240823	105900	841663980	13520	13520	13520	13520	0
543	20240823	105800	841663980	13520	13470	13520	13470	1786
544	20240823	105700	817568900	13470	13470	13470	13470	4
545	20240823	105600	817515020	13470	13490	13490	13470	39
546	20240823	105500	816989670	13490	13480	13490	13460	121
547	20240823	105400	815359180	13490	13470	13490	13470	3
548	20240823	105300	815318740	13470	13480	13480	13470	240
549	20240823	105200	812085300	13480	13490	13490	13480	320
550	20240823	105100	807770480	13490	13490	13490	13490	189
551	20240823	105000	805220870	13490	13500	13500	13490	90
552	20240823	104900	804006270	13490	13500	13500	13490	156
553	20240823	104800	801900950	13500	13500	13500	13500	1046
554	20240823	104700	787779950	13500	13500	13500	13500	1302
555	20240823	104600	770202950	13500	13510	13510	13500	175
556	20240823	104500	767839700	13510	13510	13510	13510	260
557	20240823	104400	764327100	13510	13530	13530	13510	970
558	20240823	104300	751212750	13530	13530	13530	13530	2
559	20240823	104200	751185690	13520	13530	13530	13520	6
560	20240823	104100	751104520	13530	13540	13540	13530	5020
561	20240823	104000	683139640	13540	13540	13540	13540	109
562	20240823	103900	681663780	13540	13540	13540	13540	714
563	20240823	103800	671996220	13550	13550	13550	13550	343
564	20240823	103700	667348570	13550	13560	13560	13550	303
565	20240823	103600	663242020	13560	13570	13570	13560	719
566	20240823	103500	653486650	13580	13590	13590	13580	228
567	20240823	103400	650389910	13590	13580	13590	13580	112
568	20240823	103300	648868830	13580	13580	13580	13580	103
569	20240823	103200	647470090	13580	13580	13580	13580	0
570	20240823	103100	647470090	13580	13580	13580	13580	1247
571	20240823	103000	630535830	13590	13590	13590	13590	18
572	20240823	102900	630291210	13590	13590	13590	13590	64
573	20240823	102800	629421450	13590	13600	13600	13590	474
574	20240823	102700	622979740	13590	13600	13600	13590	278
575	20240823	102600	619201660	13600	13600	13610	13590	2049
576	20240823	102500	591335290	13610	13610	13610	13610	12
577	20240823	102400	591171970	13620	13600	13620	13600	1765
578	20240823	102300	567167870	13600	13630	13630	13600	1661
579	20240823	102200	544567590	13630	13640	13640	13630	33
580	20240823	102100	544117770	13630	13640	13640	13600	303
581	20240823	102000	539994010	13640	13630	13640	13620	131
582	20240823	101900	538208610	13650	13640	13650	13640	58
583	20240823	101800	537417480	13650	13650	13650	13640	14
584	20240823	101700	537226480	13650	13650	13650	13650	0
585	20240823	101600	537226480	13650	13660	13660	13650	306
586	20240823	101500	533049260	13670	13670	13670	13670	51
587	20240823	101400	532352090	13670	13670	13670	13670	3
588	20240823	101300	532311080	13670	13660	13670	13660	147
589	20240823	101200	530302920	13660	13660	13660	13660	23
590	20240823	101100	529988740	13660	13650	13660	13650	14
591	20240823	101000	529797570	13650	13650	13650	13650	132
592	20240823	100900	527995770	13650	13650	13650	13650	0
593	20240823	100800	527995770	13650	13650	13650	13650	0
594	20240823	100700	527995770	13650	13650	13650	13650	0
595	20240823	100600	527995770	13650	13650	13650	13630	85
596	20240823	100500	526835690	13650	13650	13650	13650	102
597	20240823	100400	525443390	13640	13630	13650	13630	11
598	20240823	100300	525293360	13600	13630	13630	13600	100
599	20240823	100200	523932390	13640	13650	13650	13640	29
600	20240823	100100	523536630	13650	13650	13650	13640	39
601	20240823	100000	523004290	13650	13630	13650	13630	20
602	20240823	095900	522731610	13610	13610	13610	13600	851
603	20240823	095800	511149610	13620	13620	13620	13620	0
604	20240823	095700	511149610	13620	13620	13620	13620	19
605	20240823	095600	510890830	13620	13610	13620	13600	619
606	20240823	095500	502464730	13600	13610	13610	13600	16
607	20240823	095400	502246980	13600	13610	13610	13600	391
608	20240823	095300	496929370	13610	13600	13610	13600	105
609	20240823	095200	495501340	13590	13590	13610	13590	521
610	20240823	095100	488420730	13590	13610	13610	13590	1296
611	20240823	095000	470797010	13610	13630	13630	13610	357
612	20240823	094900	465937200	13640	13660	13660	13640	5266
613	20240823	094800	394056800	13650	13660	13660	13650	149
614	20240823	094700	392022490	13660	13680	13680	13660	61
615	20240823	094600	391188940	13690	13680	13690	13680	4
616	20240823	094500	391134200	13690	13670	13690	13670	40
617	20240823	094400	390587370	13670	13680	13690	13670	109
618	20240823	094300	389097250	13690	13670	13690	13670	20
619	20240823	094200	388823830	13670	13660	13680	13660	133
620	20240823	094100	387006120	13680	13690	13690	13650	482
621	20240823	094000	380420410	13690	13690	13710	13690	38
622	20240823	093900	379899930	13710	13690	13710	13690	2
623	20240823	093800	379872530	13710	13680	13710	13680	4
624	20240823	093700	379817750	13680	13680	13680	13660	313
625	20240823	093600	375535960	13690	13700	13720	13690	24
626	20240823	093500	375207290	13700	13690	13720	13690	331
627	20240823	093400	370666210	13700	13650	13700	13650	1435
628	20240823	093300	351038140	13650	13630	13650	13630	838
629	20240823	093200	339607840	13640	13650	13650	13630	514
630	20240823	093100	332597430	13640	13720	13720	13640	2570
631	20240823	093000	297402820	13730	13730	13740	13720	44
632	20240823	092900	296798790	13720	13700	13720	13700	223
633	20240823	092800	293740050	13690	13700	13710	13690	193
634	20240823	092700	291096610	13710	13700	13730	13690	556
635	20240823	092600	283466640	13710	13700	13720	13700	490
636	20240823	092500	276745770	13700	13710	13720	13670	733
637	20240823	092400	266710940	13700	13670	13700	13660	898
638	20240823	092300	254424550	13670	13640	13680	13640	625
639	20240823	092200	245895220	13640	13630	13640	13630	225
640	20240823	092100	242827810	13620	13610	13630	13590	948
641	20240823	092000	229917950	13590	13600	13600	13590	183
642	20240823	091900	227429440	13600	13600	13600	13600	24
643	20240823	091800	227103040	13600	13590	13600	13590	193
644	20240823	091700	224479250	13590	13590	13590	13580	47
645	20240823	091600	223840840	13590	13600	13600	13590	434
646	20240823	091500	217940170	13600	13610	13610	13600	198
647	20240823	091400	215247250	13610	13600	13610	13600	457
648	20240823	091300	209031610	13590	13610	13610	13590	158
649	20240823	091200	206882980	13610	13580	13630	13580	448
650	20240823	091100	200795780	13590	13610	13610	13590	14
651	20240823	091000	200605450	13570	13550	13620	13550	543
652	20240823	090900	193247320	13550	13610	13610	13550	877
653	20240823	090800	181330260	13600	13580	13610	13580	461
654	20240823	090700	175062400	13580	13560	13580	13560	519
655	20240823	090600	168020510	13550	13560	13570	13550	614
656	20240823	090500	159690550	13540	13540	13560	13540	230
657	20240823	090400	156575610	13540	13530	13540	13530	398
658	20240823	090300	151190420	13530	13500	13550	13500	1031
659	20240823	090200	137252070	13500	13480	13500	13450	455
660	20240823	090100	131114010	13480	13430	13480	13410	1697
661	20240823	090000	108330120	13470	13520	13630	13420	7998