KissMeData/032350/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	191200	2267247960	8880	8880	8880	8880	6111
3	20240816	191100	2267247960	8880	8880	8880	8880	0
4	20240816	191000	2267247960	8880	8880	8880	8880	0
5	20240816	190900	2267247960	8880	8880	8880	8880	0
6	20240816	190800	2267247960	8880	8880	8880	8880	0
7	20240816	190700	2267247960	8880	8880	8880	8880	0
8	20240816	190600	2267247960	8880	8880	8880	8880	0
9	20240816	190500	2267247960	8880	8880	8880	8880	0
10	20240816	190400	2267247960	8880	8880	8880	8880	0
11	20240816	190300	2267247960	8880	8880	8880	8880	0
12	20240816	190200	2267247960	8880	8880	8880	8880	0
13	20240816	190100	2267247960	8880	8880	8880	8880	0
14	20240816	190000	2267247960	8880	8880	8880	8880	0
15	20240816	185900	2267247960	8880	8880	8880	8880	0
16	20240816	185800	2267247960	8880	8880	8880	8880	0
17	20240816	185700	2267247960	8880	8880	8880	8880	0
18	20240816	185600	2267247960	8880	8880	8880	8880	0
19	20240816	185500	2267247960	8880	8880	8880	8880	0
20	20240816	185400	2267247960	8880	8880	8880	8880	0
21	20240816	185300	2267247960	8880	8880	8880	8880	0
22	20240816	185200	2267247960	8880	8880	8880	8880	0
23	20240816	185100	2267247960	8880	8880	8880	8880	0
24	20240816	185000	2267247960	8880	8880	8880	8880	0
25	20240816	184900	2267247960	8880	8880	8880	8880	0
26	20240816	184800	2267247960	8880	8880	8880	8880	0
27	20240816	184700	2267247960	8880	8880	8880	8880	0
28	20240816	184600	2267247960	8880	8880	8880	8880	0
29	20240816	184500	2267247960	8880	8880	8880	8880	0
30	20240816	184400	2267247960	8880	8880	8880	8880	0
31	20240816	184300	2267247960	8880	8880	8880	8880	0
32	20240816	184200	2267247960	8880	8880	8880	8880	6111
33	20240816	184100	2267247960	8880	8880	8880	8880	0
34	20240816	184000	2267247960	8880	8880	8880	8880	0
35	20240816	183900	2267247960	8880	8880	8880	8880	0
36	20240816	183800	2267247960	8880	8880	8880	8880	0
37	20240816	183700	2267247960	8880	8880	8880	8880	0
38	20240816	183600	2267247960	8880	8880	8880	8880	0
39	20240816	183500	2267247960	8880	8880	8880	8880	0
40	20240816	183400	2267247960	8880	8880	8880	8880	0
41	20240816	183300	2267247960	8880	8880	8880	8880	0
42	20240816	183200	2267247960	8880	8880	8880	8880	0
43	20240816	183100	2267247960	8880	8880	8880	8880	0
44	20240816	183000	2267247960	8880	8880	8880	8880	0
45	20240816	182900	2267247960	8880	8880	8880	8880	0
46	20240816	182800	2267247960	8880	8880	8880	8880	0
47	20240816	182700	2267247960	8880	8880	8880	8880	0
48	20240816	182600	2267247960	8880	8880	8880	8880	0
49	20240816	182500	2267247960	8880	8880	8880	8880	0
50	20240816	182400	2267247960	8880	8880	8880	8880	0
51	20240816	182300	2267247960	8880	8880	8880	8880	0
52	20240816	182200	2267247960	8880	8880	8880	8880	0
53	20240816	182100	2267247960	8880	8880	8880	8880	0
54	20240816	182000	2267247960	8880	8880	8880	8880	0
55	20240816	181900	2267247960	8880	8880	8880	8880	0
56	20240816	181800	2267247960	8880	8880	8880	8880	0
57	20240816	181700	2267247960	8880	8880	8880	8880	0
58	20240816	181600	2267247960	8880	8880	8880	8880	0
59	20240816	181500	2267247960	8880	8880	8880	8880	0
60	20240816	181400	2267247960	8880	8880	8880	8880	0
61	20240816	181300	2267247960	8880	8880	8880	8880	0
62	20240816	181200	2267247960	8880	8880	8880	8880	6111
63	20240816	181100	2267247960	8880	8880	8880	8880	0
64	20240816	181000	2267247960	8880	8880	8880	8880	0
65	20240816	180900	2267247960	8880	8880	8880	8880	0
66	20240816	180800	2267247960	8880	8880	8880	8880	0
67	20240816	180700	2267247960	8880	8880	8880	8880	0
68	20240816	180600	2267247960	8880	8880	8880	8880	0
69	20240816	180500	2267247960	8880	8880	8880	8880	0
70	20240816	180400	2267247960	8880	8880	8880	8880	0
71	20240816	180300	2267247960	8880	8880	8880	8880	0
72	20240816	180200	2267247960	8880	8880	8880	8880	0
73	20240816	180100	2267247960	8880	8880	8880	8880	0
74	20240816	180000	2267247960	8880	8880	8880	8880	0
75	20240816	175900	2267247960	8880	8880	8880	8880	0
76	20240816	175800	2267247960	8880	8880	8880	8880	0
77	20240816	175700	2267247960	8880	8880	8880	8880	0
78	20240816	175600	2267247960	8880	8880	8880	8880	0
79	20240816	175500	2267247960	8880	8880	8880	8880	0
80	20240816	175400	2267247960	8880	8880	8880	8880	0
81	20240816	175300	2267247960	8880	8880	8880	8880	0
82	20240816	175200	2267247960	8880	8880	8880	8880	0
83	20240816	175100	2267247960	8880	8880	8880	8880	0
84	20240816	175000	2267247960	8880	8880	8880	8880	0
85	20240816	174900	2267247960	8880	8880	8880	8880	0
86	20240816	174800	2267247960	8880	8880	8880	8880	0
87	20240816	174700	2267247960	8880	8880	8880	8880	0
88	20240816	174600	2267247960	8880	8880	8880	8880	0
89	20240816	174500	2267247960	8880	8880	8880	8880	0
90	20240816	174400	2267247960	8880	8880	8880	8880	0
91	20240816	174300	2267247960	8880	8880	8880	8880	0
92	20240816	174200	2267247960	8880	8880	8880	8880	6111
93	20240816	174100	2267247960	8880	8880	8880	8880	0
94	20240816	174000	2267247960	8880	8880	8880	8880	0
95	20240816	173900	2267247960	8880	8880	8880	8880	0
96	20240816	173800	2267247960	8880	8880	8880	8880	0
97	20240816	173700	2267247960	8880	8880	8880	8880	0
98	20240816	173600	2267247960	8880	8880	8880	8880	0
99	20240816	173500	2267247960	8880	8880	8880	8880	0
100	20240816	173400	2267247960	8880	8880	8880	8880	0
101	20240816	173300	2267247960	8880	8880	8880	8880	0
102	20240816	173200	2267247960	8880	8880	8880	8880	0
103	20240816	173100	2267247960	8880	8880	8880	8880	0
104	20240816	173000	2267247960	8880	8880	8880	8880	0
105	20240816	172900	2267247960	8880	8880	8880	8880	0
106	20240816	172800	2267247960	8880	8880	8880	8880	0
107	20240816	172700	2267247960	8880	8880	8880	8880	0
108	20240816	172600	2267247960	8880	8880	8880	8880	0
109	20240816	172500	2267247960	8880	8880	8880	8880	0
110	20240816	172400	2267247960	8880	8880	8880	8880	0
111	20240816	172300	2267247960	8880	8880	8880	8880	0
112	20240816	172200	2267247960	8880	8880	8880	8880	0
113	20240816	172100	2267247960	8880	8880	8880	8880	0
114	20240816	172000	2267247960	8880	8880	8880	8880	0
115	20240816	171900	2267247960	8880	8880	8880	8880	0
116	20240816	171800	2267247960	8880	8880	8880	8880	0
117	20240816	171700	2267247960	8880	8880	8880	8880	0
118	20240816	171600	2267247960	8880	8880	8880	8880	0
119	20240816	171500	2267247960	8880	8880	8880	8880	0
120	20240816	171400	2267247960	8880	8880	8880	8880	0
121	20240816	171300	2267247960	8880	8880	8880	8880	0
122	20240816	171200	2267247960	8880	8880	8880	8880	6111
123	20240816	171100	2267247960	8880	8880	8880	8880	0
124	20240816	171000	2267247960	8880	8880	8880	8880	0
125	20240816	170900	2267247960	8880	8880	8880	8880	0
126	20240816	170800	2267247960	8880	8880	8880	8880	0
127	20240816	170700	2267247960	8880	8880	8880	8880	0
128	20240816	170600	2267247960	8880	8880	8880	8880	0
129	20240816	170500	2267247960	8880	8880	8880	8880	0
130	20240816	170400	2267247960	8880	8880	8880	8880	0
131	20240816	170300	2267247960	8880	8880	8880	8880	0
132	20240816	170200	2267247960	8880	8880	8880	8880	0
133	20240816	170100	2267247960	8880	8880	8880	8880	0
134	20240816	170000	2267247960	8880	8880	8880	8880	0
135	20240816	165900	2267247960	8880	8880	8880	8880	0
136	20240816	165800	2267247960	8880	8880	8880	8880	0
137	20240816	165700	2267247960	8880	8880	8880	8880	0
138	20240816	165600	2267247960	8880	8880	8880	8880	0
139	20240816	165500	2267247960	8880	8880	8880	8880	0
140	20240816	165400	2267247960	8880	8880	8880	8880	0
141	20240816	165300	2267247960	8880	8880	8880	8880	0
142	20240816	165200	2267247960	8880	8880	8880	8880	0
143	20240816	165100	2267247960	8880	8880	8880	8880	0
144	20240816	165000	2267247960	8880	8880	8880	8880	0
145	20240816	164900	2267247960	8880	8880	8880	8880	0
146	20240816	164800	2267247960	8880	8880	8880	8880	0
147	20240816	164700	2267247960	8880	8880	8880	8880	0
148	20240816	164600	2267247960	8880	8880	8880	8880	0
149	20240816	164500	2267247960	8880	8880	8880	8880	0
150	20240816	164400	2267247960	8880	8880	8880	8880	0
151	20240816	164300	2267247960	8880	8880	8880	8880	0
152	20240816	164200	2267247960	8880	8880	8880	8880	6111
153	20240816	164100	2267247960	8880	8880	8880	8880	0
154	20240816	164000	2267247960	8880	8880	8880	8880	0
155	20240816	163900	2267247960	8880	8880	8880	8880	0
156	20240816	163800	2267247960	8880	8880	8880	8880	0
157	20240816	163700	2267247960	8880	8880	8880	8880	0
158	20240816	163600	2267247960	8880	8880	8880	8880	0
159	20240816	163500	2267247960	8880	8880	8880	8880	0
160	20240816	163400	2267247960	8880	8880	8880	8880	0
161	20240816	163300	2267247960	8880	8880	8880	8880	0
162	20240816	163200	2267247960	8880	8880	8880	8880	0
163	20240816	163100	2267247960	8880	8880	8880	8880	0
164	20240816	163000	2267247960	8880	8880	8880	8880	0
165	20240816	162900	2267247960	8880	8880	8880	8880	0
166	20240816	162800	2267247960	8880	8880	8880	8880	0
167	20240816	162700	2267247960	8880	8880	8880	8880	0
168	20240816	162600	2267247960	8880	8880	8880	8880	0
169	20240816	162500	2267247960	8880	8880	8880	8880	0
170	20240816	162400	2267247960	8880	8880	8880	8880	0
171	20240816	162300	2267247960	8880	8880	8880	8880	0
172	20240816	162200	2267247960	8880	8880	8880	8880	0
173	20240816	162100	2267247960	8880	8880	8880	8880	0
174	20240816	162000	2267247960	8880	8880	8880	8880	0
175	20240816	161900	2267247960	8880	8880	8880	8880	0
176	20240816	161800	2267247960	8880	8880	8880	8880	0
177	20240816	161700	2267247960	8880	8880	8880	8880	0
178	20240816	161600	2267247960	8880	8880	8880	8880	0
179	20240816	161500	2267247960	8880	8880	8880	8880	0
180	20240816	161400	2267247960	8880	8880	8880	8880	0
181	20240816	161300	2267247960	8880	8880	8880	8880	0
182	20240816	161200	2267247960	8880	8880	8880	8880	6111
183	20240816	161100	2267247960	8880	8880	8880	8880	0
184	20240816	161000	2267247960	8880	8880	8880	8880	0
185	20240816	160900	2267247960	8880	8880	8880	8880	0
186	20240816	160800	2267247960	8880	8880	8880	8880	0
187	20240816	160700	2267247960	8880	8880	8880	8880	0
188	20240816	160600	2267247960	8880	8880	8880	8880	0
189	20240816	160500	2267247960	8880	8880	8880	8880	0
190	20240816	160400	2267247960	8880	8880	8880	8880	0
191	20240816	160300	2267247960	8880	8880	8880	8880	0
192	20240816	160200	2267247960	8880	8880	8880	8880	0
193	20240816	160100	2267247960	8880	8880	8880	8880	0
194	20240816	160000	2267247960	8880	8880	8880	8880	0
195	20240816	155900	2267247960	8880	8880	8880	8880	0
196	20240816	155800	2267247960	8880	8880	8880	8880	0
197	20240816	155700	2267247960	8880	8880	8880	8880	0
198	20240816	155600	2267247960	8880	8880	8880	8880	0
199	20240816	155500	2267247960	8880	8880	8880	8880	0
200	20240816	155400	2267247960	8880	8880	8880	8880	0
201	20240816	155300	2267247960	8880	8880	8880	8880	0
202	20240816	155200	2267247960	8880	8880	8880	8880	0
203	20240816	155100	2267247960	8880	8880	8880	8880	0
204	20240816	155000	2267247960	8880	8880	8880	8880	0
205	20240816	154900	2267247960	8880	8880	8880	8880	0
206	20240816	154800	2267247960	8880	8880	8880	8880	0
207	20240816	154700	2267247960	8880	8880	8880	8880	0
208	20240816	154600	2267247960	8880	8880	8880	8880	0
209	20240816	154500	2267247960	8880	8880	8880	8880	0
210	20240816	154400	2267247960	8880	8880	8880	8880	0
211	20240816	154300	2267247960	8880	8880	8880	8880	0
212	20240816	154200	2267247960	8880	8880	8880	8880	6111
213	20240816	154100	2267247960	8880	8880	8880	8880	0
214	20240816	154000	2267247960	8880	8880	8880	8880	0
215	20240816	153900	2267247960	8880	8880	8880	8880	0
216	20240816	153800	2267247960	8880	8880	8880	8880	0
217	20240816	153700	2267247960	8880	8880	8880	8880	0
218	20240816	153600	2267247960	8880	8880	8880	8880	0
219	20240816	153500	2267247960	8880	8880	8880	8880	0
220	20240816	153400	2267247960	8880	8880	8880	8880	0
221	20240816	153300	2267247960	8880	8880	8880	8880	0
222	20240816	153200	2267247960	8880	8880	8880	8880	0
223	20240816	153100	2267247960	8880	8880	8880	8880	0
224	20240816	153000	2267247960	8880	8880	8880	8880	6111
225	20240816	152900	2212982280	8900	8900	8900	8900	0
226	20240816	152800	2212982280	8900	8900	8900	8900	0
227	20240816	152700	2212982280	8900	8900	8900	8900	0
228	20240816	152600	2212982280	8900	8900	8900	8900	0
229	20240816	152500	2212982280	8900	8900	8900	8900	0
230	20240816	152400	2212982280	8900	8900	8900	8900	0
231	20240816	152300	2212982280	8900	8900	8900	8900	0
232	20240816	152200	2212982280	8900	8900	8900	8900	0
233	20240816	152100	2212982280	8900	8900	8900	8900	0
234	20240816	152000	2212982280	8900	8900	8900	8900	0
235	20240816	151900	2212982280	8900	8890	8910	8880	1515
236	20240816	151800	2199513510	8890	8880	8890	8880	2320
237	20240816	151700	2178908730	8890	8880	8890	8880	1328
238	20240816	151600	2167110760	8880	8890	8890	8880	601
239	20240816	151500	2161768440	8890	8890	8890	8880	5439
240	20240816	151400	2113428200	8900	8890	8900	8890	283
241	20240816	151300	2110909910	8900	8900	8900	8890	346
242	20240816	151200	2107830720	8900	8890	8900	8890	861
243	20240816	151100	2100175980	8900	8900	8900	8890	1061
244	20240816	151000	2090738600	8890	8890	8900	8890	1157
245	20240816	150900	2080446200	8890	8900	8900	8890	1604
246	20240816	150800	2066171710	8900	8900	8900	8890	1591
247	20240816	150700	2052027350	8890	8900	8900	8890	78
248	20240816	150600	2051333170	8900	8900	8900	8900	60
249	20240816	150500	2050799170	8890	8900	8900	8890	146
250	20240816	150400	2049499780	8900	8910	8910	8890	7835
251	20240816	150300	1979777790	8910	8910	8910	8900	100
252	20240816	150200	1978886820	8900	8900	8900	8900	200
253	20240816	150100	1977106820	8910	8900	8910	8900	1400
254	20240816	150000	1964645820	8900	8910	8910	8900	2140
255	20240816	145900	1945598430	8910	8910	8910	8900	154
256	20240816	145800	1944226600	8910	8910	8910	8900	135
257	20240816	145700	1943024820	8910	8910	8910	8910	377
258	20240816	145600	1939665750	8910	8900	8910	8900	122
259	20240816	145500	1938578740	8910	8910	8910	8900	9
260	20240816	145400	1938498560	8910	8920	8920	8910	760
261	20240816	145300	1931726680	8920	8920	8920	8910	105
262	20240816	145200	1930790100	8920	8920	8920	8920	33
263	20240816	145100	1930495740	8920	8920	8920	8910	32
264	20240816	145000	1930210310	8920	8900	8920	8900	281
265	20240816	144900	1927706960	8900	8910	8910	8900	435
266	20240816	144800	1923832250	8910	8900	8910	8900	93
267	20240816	144700	1923004360	8910	8910	8910	8900	124
268	20240816	144600	1921899930	8910	8910	8910	8900	688
269	20240816	144500	1915770460	8920	8920	8920	8910	92
270	20240816	144400	1914950550	8910	8920	8920	8910	76
271	20240816	144300	1914273030	8920	8920	8920	8910	86
272	20240816	144200	1913506640	8920	8910	8920	8910	135
273	20240816	144100	1912303540	8910	8920	8930	8910	227
274	20240816	144000	1910278590	8920	8930	8930	8910	30
275	20240816	143900	1910011070	8920	8930	8930	8920	20
276	20240816	143800	1909832580	8920	8930	8930	8920	173
277	20240816	143700	1908289110	8920	8930	8930	8920	86
278	20240816	143600	1907521850	8920	8930	8930	8920	99
279	20240816	143500	1906637930	8920	8920	8930	8910	203
280	20240816	143400	1904827490	8910	8910	8920	8910	54
281	20240816	143300	1904346300	8930	8920	8930	8910	69
282	20240816	143200	1903730860	8920	8920	8930	8910	125
283	20240816	143100	1902616270	8920	8930	8930	8910	82
284	20240816	143000	1901884910	8920	8910	8930	8910	1266
285	20240816	142900	1890581310	8930	8920	8930	8910	410
286	20240816	142800	1886925240	8920	8920	8920	8910	43
287	20240816	142700	1886541790	8910	8910	8920	8910	200
288	20240816	142600	1884759460	8920	8920	8920	8910	88
289	20240816	142500	1883975260	8920	8920	8920	8910	109
290	20240816	142400	1883003560	8920	8920	8920	8910	146
291	20240816	142300	1881702510	8920	8920	8920	8910	98
292	20240816	142200	1880828870	8910	8920	8920	8910	228
293	20240816	142100	1878796890	8910	8910	8920	8910	155
294	20240816	142000	1877415740	8910	8910	8920	8910	72
295	20240816	141900	1876773710	8910	8910	8920	8910	213
296	20240816	141800	1874875130	8910	8900	8920	8900	1845
297	20240816	141700	1858437440	8900	8900	8910	8900	70
298	20240816	141600	1857814100	8900	8910	8910	8900	180
299	20240816	141500	1856211820	8910	8910	8910	8900	129
300	20240816	141400	1855063450	8910	8900	8910	8900	98
301	20240816	141300	1854190660	8910	8910	8910	8900	195
302	20240816	141200	1852453930	8910	8900	8910	8900	248
303	20240816	141100	1850245900	8900	8900	8910	8900	84
304	20240816	141000	1849498230	8900	8900	8900	8890	101
305	20240816	140900	1848599960	8910	8900	8910	8890	180
306	20240816	140800	1846998330	8900	8910	8910	8900	256
307	20240816	140700	1844719850	8900	8900	8910	8900	104
308	20240816	140600	1843793940	8900	8910	8910	8890	531
309	20240816	140500	1839069050	8910	8910	8910	8900	142
310	20240816	140400	1837804960	8910	8900	8910	8900	67
311	20240816	140300	1837208360	8900	8900	8910	8900	322
312	20240816	140200	1834340750	8900	8910	8910	8900	92
313	20240816	140100	1833521810	8910	8910	8910	8900	943
314	20240816	140000	1825128720	8910	8910	8910	8900	299
315	20240816	135900	1822467360	8910	8910	8910	8900	144
316	20240816	135800	1821185460	8910	8910	8910	8900	83
317	20240816	135700	1820446580	8900	8920	8920	8900	9940
318	20240816	135600	1731956070	8920	8920	8920	8910	347
319	20240816	135500	1728863810	8920	8920	8920	8910	149
320	20240816	135400	1727536150	8910	8920	8920	8910	831
321	20240816	135300	1720130870	8920	8910	8920	8910	139
322	20240816	135200	1718891750	8920	8910	8920	8910	1328
323	20240816	135100	1707058130	8910	8910	8920	8910	141
324	20240816	135000	1705801480	8910	8920	8920	8910	401
325	20240816	134900	1702225460	8920	8920	8920	8910	352
326	20240816	134800	1699087580	8920	8910	8920	8910	338
327	20240816	134700	1696073610	8910	8920	8920	8910	492
328	20240816	134600	1691685280	8920	8920	8920	8910	318
329	20240816	134500	1688850540	8910	8920	8920	8910	87
330	20240816	134400	1688074860	8920	8920	8920	8910	93
331	20240816	134300	1687246050	8910	8920	8920	8910	250
332	20240816	134200	1685017340	8920	8920	8920	8910	112
333	20240816	134100	1684019230	8910	8920	8920	8910	309
334	20240816	134000	1681263680	8910	8910	8920	8910	182
335	20240816	133900	1679641690	8920	8910	8920	8910	424
336	20240816	133800	1675859730	8910	8910	8920	8910	429
337	20240816	133700	1672036200	8920	8920	8920	8910	104
338	20240816	133600	1671109030	8910	8910	8920	8910	119
339	20240816	133500	1670048380	8920	8920	8920	8910	191
340	20240816	133400	1668346320	8910	8920	8920	8910	43
341	20240816	133300	1667963000	8920	8920	8920	8910	148
342	20240816	133200	1666644240	8920	8910	8920	8910	156
343	20240816	133100	1665253740	8920	8920	8920	8910	90
344	20240816	133000	1664451530	8920	8920	8920	8910	234
345	20240816	132900	1662365220	8920	8920	8920	8900	994
346	20240816	132800	1653514720	8920	8920	8920	8910	110
347	20240816	132700	1652534240	8910	8910	8920	8910	176
348	20240816	132600	1650965790	8920	8910	8920	8910	920
349	20240816	132500	1642768180	8910	8910	8910	8900	198
350	20240816	132400	1641005010	8900	8900	8910	8900	207
351	20240816	132300	1639161780	8910	8910	8920	8900	130
352	20240816	132200	1638003890	8910	8910	8920	8900	416
353	20240816	132100	1634294820	8920	8910	8920	8900	44
354	20240816	132000	1633902490	8910	8900	8920	8900	662
355	20240816	131900	1628005510	8910	8910	8910	8900	189
356	20240816	131800	1626322250	8910	8900	8910	8900	364
357	20240816	131700	1623079120	8900	8910	8910	8900	213
358	20240816	131600	1621182560	8900	8910	8910	8900	1386
359	20240816	131500	1608846820	8910	8910	8910	8900	130
360	20240816	131400	1607689660	8910	8910	8910	8900	300
361	20240816	131300	1605017640	8910	8920	8920	8910	1248
362	20240816	131200	1593897670	8920	8920	8920	8910	210
363	20240816	131100	1592025520	8910	8920	8920	8910	148
364	20240816	131000	1590706480	8920	8920	8920	8910	48
365	20240816	130900	1590278420	8920	8920	8920	8910	251
366	20240816	130800	1588040740	8920	8920	8920	8910	145
367	20240816	130700	1586748530	8910	8910	8920	8910	127
368	20240816	130600	1585616580	8920	8920	8920	8910	127
369	20240816	130500	1584484760	8920	8920	8920	8910	147
370	20240816	130400	1583174620	8920	8920	8920	8910	48
371	20240816	130300	1582746810	8920	8910	8920	8900	152
372	20240816	130200	1581392850	8910	8920	8920	8900	147
373	20240816	130100	1580081990	8910	8920	8920	8910	237
374	20240816	130000	1577969050	8920	8920	8920	8910	139
375	20240816	125900	1576730170	8920	8910	8920	8910	63
376	20240816	125800	1576168750	8900	8910	8910	8900	143
377	20240816	125700	1574895750	8910	8910	8910	8900	159
378	20240816	125600	1573480460	8900	8910	8920	8900	316
379	20240816	125500	1570664020	8910	8920	8920	8910	104
380	20240816	125400	1569737050	8910	8910	8920	8910	1684
381	20240816	125300	1554731040	8920	8920	8920	8910	316
382	20240816	125200	1551915420	8910	8920	8920	8910	158
383	20240816	125100	1550507080	8930	8920	8930	8910	178
384	20240816	125000	1548919620	8910	8920	8930	8910	219
385	20240816	124900	1546967240	8920	8930	8930	8910	122
386	20240816	124800	1545880000	8930	8920	8930	8910	395
387	20240816	124700	1542355990	8920	8920	8920	8910	185
388	20240816	124600	1540706530	8920	8910	8920	8910	206
389	20240816	124500	1538870750	8920	8910	8920	8910	56
390	20240816	124400	1538371740	8920	8930	8930	8910	49
391	20240816	124300	1537934730	8930	8920	8930	8910	91
392	20240816	124200	1537123510	8920	8920	8930	8910	228
393	20240816	124100	1535090720	8910	8920	8920	8910	146
394	20240816	124000	1533789780	8920	8920	8920	8910	69
395	20240816	123900	1533174810	8920	8920	8930	8910	121
396	20240816	123800	1532096090	8910	8920	8930	8910	129
397	20240816	123700	1530946020	8920	8920	8930	8910	231
398	20240816	123600	1528886270	8930	8930	8930	8920	275
399	20240816	123500	1526433000	8930	8930	8930	8920	654
400	20240816	123400	1520599260	8920	8930	8930	8920	156
401	20240816	123300	1519207200	8930	8930	8930	8920	121
402	20240816	123200	1518127630	8930	8920	8930	8920	86
403	20240816	123100	1517360410	8910	8920	8930	8910	292
404	20240816	123000	1514754590	8930	8930	8930	8920	1061
405	20240816	122900	1505289580	8930	8930	8930	8920	54
406	20240816	122800	1504807770	8930	8930	8930	8920	179
407	20240816	122700	1503210660	8930	8930	8930	8920	104
408	20240816	122600	1502282430	8920	8920	8930	8920	274
409	20240816	122500	1499838020	8930	8920	8930	8910	154
410	20240816	122400	1498464940	8910	8910	8920	8910	58
411	20240816	122300	1497948090	8910	8920	8930	8910	152
412	20240816	122200	1496593120	8930	8910	8930	8910	128
413	20240816	122100	1495452040	8920	8920	8920	8910	18
414	20240816	122000	1495291580	8920	8920	8930	8910	367
415	20240816	121900	1492021250	8930	8920	8930	8910	131
416	20240816	121800	1490853050	8930	8910	8930	8910	44
417	20240816	121700	1490460790	8920	8930	8930	8910	109
418	20240816	121600	1489489340	8920	8920	8920	8910	151
419	20240816	121500	1488142910	8920	8920	8930	8910	156
420	20240816	121400	1486752010	8920	8930	8930	8910	1743
421	20240816	121300	1471188300	8930	8920	8930	8910	38
422	20240816	121200	1470849410	8910	8900	8910	8900	1581
423	20240816	121100	1456778370	8910	8920	8920	8900	442
424	20240816	121000	1452842070	8910	8920	8920	8910	64
425	20240816	120900	1452271560	8910	8900	8910	8900	422
426	20240816	120800	1448513050	8900	8920	8920	8900	137
427	20240816	120700	1447292740	8910	8920	8920	8910	253
428	20240816	120600	1445037930	8920	8920	8920	8900	167
429	20240816	120500	1443550830	8920	8910	8920	8900	1818
430	20240816	120400	1427369810	8910	8920	8920	8910	35
431	20240816	120300	1427057940	8920	8920	8920	8910	117
432	20240816	120200	1426015330	8920	8920	8920	8910	117
433	20240816	120100	1424972520	8910	8910	8920	8900	421
434	20240816	120000	1421222500	8910	8900	8920	8900	100
435	20240816	115900	1420332030	8910	8910	8920	8910	270
436	20240816	115800	1417925450	8910	8910	8910	8900	393
437	20240816	115700	1414425960	8910	8920	8920	8900	363
438	20240816	115600	1411191200	8920	8920	8920	8910	99
439	20240816	115500	1410308840	8910	8910	8920	8900	75
440	20240816	115400	1409640670	8910	8910	8920	8900	129
441	20240816	115300	1408492050	8900	8920	8920	8900	109
442	20240816	115200	1407520900	8920	8910	8920	8910	80
443	20240816	115100	1406807660	8910	8910	8910	8900	1048
444	20240816	115000	1397470370	8910	8910	8910	8900	193
445	20240816	114900	1395751840	8910	8910	8910	8900	127
446	20240816	114800	1394621030	8900	8910	8910	8900	129
447	20240816	114700	1393472660	8910	8900	8910	8900	138
448	20240816	114600	1392244240	8910	8910	8910	8900	111
449	20240816	114500	1391256000	8910	8910	8910	8900	160
450	20240816	114400	1389831820	8910	8900	8910	8900	132
451	20240816	114300	1388656660	8910	8910	8910	8900	96
452	20240816	114200	1387801690	8910	8910	8910	8900	118
453	20240816	114100	1386751420	8900	8910	8910	8900	128
454	20240816	114000	1385611300	8900	8910	8910	8900	169
455	20240816	113900	1384106940	8900	8910	8910	8900	254
456	20240816	113800	1381846240	8910	8900	8910	8900	55
457	20240816	113700	1381356290	8910	8900	8910	8900	129
458	20240816	113600	1380207910	8910	8910	8910	8900	165
459	20240816	113500	1378739230	8910	8910	8910	8890	621
460	20240816	113400	1373212390	8910	8910	8910	8900	281
461	20240816	113300	1370710400	8910	8900	8910	8900	136
462	20240816	113200	1369499670	8900	8910	8910	8890	122
463	20240816	113100	1368414560	8910	8900	8910	8890	232
464	20240816	113000	1366351380	8900	8900	8900	8890	345
465	20240816	112900	1363280990	8900	8900	8900	8890	139
466	20240816	112800	1362045150	8890	8900	8900	8890	1131
467	20240816	112700	1351990510	8900	8900	8910	8890	274
468	20240816	112600	1349552270	8900	8900	8900	8890	249
469	20240816	112500	1347337470	8890	8900	8900	8890	701
470	20240816	112400	1341098970	8890	8890	8900	8890	138
471	20240816	112300	1339872060	8900	8900	8900	8890	1104
472	20240816	112200	1330057350	8890	8900	8900	8890	96
473	20240816	112100	1329203350	8890	8900	8900	8890	333
474	20240816	112000	1326240620	8900	8890	8900	8890	153
475	20240816	111900	1324880310	8900	8890	8900	8890	370
476	20240816	111800	1321590670	8890	8900	8900	8890	480
477	20240816	111700	1317322640	8900	8900	8910	8900	1845
478	20240816	111600	1300901910	8910	8920	8920	8900	2905
479	20240816	111500	1275018760	8920	8920	8920	8910	312
480	20240816	111400	1272236430	8920	8920	8920	8910	3385
481	20240816	111300	1242070080	8910	8920	8930	8910	215
482	20240816	111200	1240152940	8920	8920	8920	8910	141
483	20240816	111100	1238896320	8920	8920	8920	8910	90
484	20240816	111000	1238093910	8910	8920	8930	8910	87
485	20240816	110900	1237318620	8910	8910	8920	8910	374
486	20240816	110800	1233983730	8920	8920	8920	8910	74
487	20240816	110700	1233324300	8910	8920	8920	8910	347
488	20240816	110600	1230230840	8920	8920	8920	8910	183
489	20240816	110500	1228599000	8920	8930	8930	8920	428
490	20240816	110400	1224780220	8930	8930	8930	8920	1124
491	20240816	110300	1214753610	8930	8930	8930	8920	170
492	20240816	110200	1213235860	8920	8930	8930	8920	605
493	20240816	110100	1207839210	8920	8930	8930	8920	181
494	20240816	110000	1206224400	8930	8930	8930	8920	287
495	20240816	105900	1203661840	8930	8930	8930	8920	139
496	20240816	105800	1202421580	8920	8930	8930	8920	87
497	20240816	105700	1201644770	8920	8930	8930	8920	214
498	20240816	105600	1199735800	8920	8930	8930	8920	111
499	20240816	105500	1198745290	8930	8910	8930	8910	143
500	20240816	105400	1197470020	8920	8920	8920	8910	323
501	20240816	105300	1194589770	8930	8920	8930	8910	317
502	20240816	105200	1191762920	8930	8930	8930	8920	88
503	20240816	105100	1190977440	8930	8930	8930	8920	205
504	20240816	105000	1189148700	8930	8920	8930	8910	518
505	20240816	104900	1184528670	8930	8930	8930	8920	527
506	20240816	104800	1179823400	8930	8930	8930	8920	207
507	20240816	104700	1177976430	8920	8930	8930	8920	237
508	20240816	104600	1175862370	8920	8930	8930	8920	147
509	20240816	104500	1174550760	8930	8930	8930	8920	155
510	20240816	104400	1173167860	8930	8920	8930	8920	96
511	20240816	104300	1172311100	8920	8930	8930	8920	92
512	20240816	104200	1171490260	8920	8940	8940	8910	1030
513	20240816	104100	1162303010	8940	8940	8950	8940	111
514	20240816	104000	1161310650	8930	8910	8950	8910	91
515	20240816	103900	1160498790	8920	8930	8930	8910	161
516	20240816	103800	1159063150	8950	8940	8950	8940	150
517	20240816	103700	1157720760	8950	8940	8950	8910	700
518	20240816	103600	1151467040	8910	8910	8940	8900	700
519	20240816	103500	1145235080	8900	8910	8910	8900	152
520	20240816	103400	1143881670	8900	8900	8910	8900	2531
521	20240816	103300	1121355670	8910	8920	8920	8910	136
522	20240816	103200	1120143810	8910	8910	8920	8910	505
523	20240816	103100	1115644250	8910	8910	8910	8900	1950
524	20240816	103000	1098285560	8910	8910	8910	8910	787
525	20240816	102900	1091273390	8910	8910	8910	8910	3650
526	20240816	102800	1058751890	8910	8920	8920	8910	1432
527	20240816	102700	1045991950	8910	8920	8920	8910	3257
528	20240816	102600	1016970510	8920	8910	8930	8910	401
529	20240816	102500	1013393680	8910	8920	8920	8910	319
530	20240816	102400	1010549360	8920	8920	8940	8910	1150
531	20240816	102300	1000290590	8920	8910	8940	8910	1006
532	20240816	102200	991317540	8920	8940	8940	8910	380
533	20240816	102100	987926370	8910	8920	8930	8910	6312
534	20240816	102000	931620480	8920	8920	8930	8920	690
535	20240816	101900	925465470	8920	8930	8930	8910	254
536	20240816	101800	923200060	8920	8910	8930	8910	3405
537	20240816	101700	892828480	8920	8920	8920	8910	3224
538	20240816	101600	864073690	8920	8940	8950	8920	2334
539	20240816	101500	843232820	8930	8940	8950	8930	3000
540	20240816	101400	816414700	8940	8940	8940	8940	2085
541	20240816	101300	797774800	8940	8940	8950	8940	494
542	20240816	101200	793357710	8940	8950	8950	8940	520
543	20240816	101100	788706320	8950	8960	8960	8950	515
544	20240816	101000	784095940	8970	8960	8970	8950	5466
545	20240816	100900	735152720	8950	8970	8970	8950	2654
546	20240816	100800	711373120	8970	8960	8970	8960	123
547	20240816	100700	710270990	8970	8970	8970	8970	1110
548	20240816	100600	700314290	8980	8980	8980	8970	699
549	20240816	100500	694037720	8970	8980	8980	8970	251
550	20240816	100400	691786240	8980	8990	8990	8980	130
551	20240816	100300	690618330	8990	8970	8990	8970	309
552	20240816	100200	687843740	8980	8980	8980	8980	206
553	20240816	100100	685993860	8970	8980	8980	8970	110
554	20240816	100000	685006280	8970	8970	8970	8970	106
555	20240816	095900	684055460	8960	8970	8970	8960	241
556	20240816	095800	681894470	8970	8970	8970	8960	309
557	20240816	095700	679122900	8970	8970	8970	8970	61
558	20240816	095600	678575730	8960	8960	8960	8960	155
559	20240816	095500	677186930	8970	8960	8970	8960	290
560	20240816	095400	674586320	8960	8960	8960	8960	5
561	20240816	095300	674541520	8960	8970	8970	8960	243
562	20240816	095200	672364220	8970	8970	8970	8960	435
563	20240816	095100	668462280	8970	8980	8980	8970	316
564	20240816	095000	665627680	8990	8970	8990	8970	607
565	20240816	094900	660177870	8970	8970	8970	8970	141
566	20240816	094800	658913100	8970	8970	8980	8970	483
567	20240816	094700	654577630	8970	8970	8980	8970	197
568	20240816	094600	652810530	8970	8970	8980	8970	73
569	20240816	094500	652155200	8980	8970	8980	8960	1913
570	20240816	094400	635010690	8970	8970	8970	8970	1
571	20240816	094300	635001720	8970	8970	8970	8960	1151
572	20240816	094200	624677530	8970	8980	8980	8970	1234
573	20240816	094100	613606500	8980	8980	8980	8970	593
574	20240816	094000	608286490	8970	8980	8980	8970	996
575	20240816	093900	599349640	8980	8980	8980	8960	1089
576	20240816	093800	589586720	8980	8990	8990	8980	159
577	20240816	093700	588158860	8990	8990	8990	8980	134
578	20240816	093600	586954950	8980	8970	8980	8960	2467
579	20240816	093500	564825860	8980	9000	9000	8970	4618
580	20240816	093400	523293970	9000	8990	9000	8980	341
581	20240816	093300	520229650	8990	8990	8990	8990	300
582	20240816	093200	517532650	8990	8990	8990	8990	241
583	20240816	093100	515366060	8990	8990	9000	8990	180
584	20240816	093000	513746840	8990	8990	8990	8990	235
585	20240816	092900	511634190	9000	8990	9000	8990	440
586	20240816	092800	507677670	9000	9000	9000	9000	237
587	20240816	092700	505544670	9000	9000	9010	9000	145
588	20240816	092600	504238670	9020	9000	9020	8990	1862
589	20240816	092500	487461670	9010	8990	9020	8990	149
590	20240816	092400	486117850	8980	9020	9030	8980	997
591	20240816	092300	477130840	9030	9030	9030	9030	221
592	20240816	092200	475135210	9010	9000	9030	9000	2521
593	20240816	092100	452389660	8970	9010	9010	8970	518
594	20240816	092000	447738980	9010	9020	9020	8990	8282
595	20240816	091900	373204530	9030	9020	9030	9020	41
596	20240816	091800	372834500	9040	9040	9040	9040	2
597	20240816	091700	372816420	9000	9010	9030	9000	338
598	20240816	091600	369770470	9010	9010	9020	9010	664
599	20240816	091500	363787170	9000	9010	9010	9000	48
600	20240816	091400	363354740	9010	9000	9010	9000	1062
601	20240816	091300	353787480	9010	9010	9010	9000	385
602	20240816	091200	350321770	9010	9010	9010	9010	29
603	20240816	091100	350060480	9010	9010	9010	8990	2304
604	20240816	091000	329316780	9000	9010	9010	9000	1286
605	20240816	090900	317731040	9010	9030	9040	9010	246
606	20240816	090800	315509420	9010	9010	9030	9000	607
607	20240816	090700	310040590	9000	9030	9050	9000	2292
608	20240816	090600	289370860	9030	9040	9040	9010	1007
609	20240816	090500	280272550	9040	9070	9090	9030	7405
610	20240816	090400	213193020	9090	9070	9090	9070	1168
611	20240816	090300	202578780	9070	9100	9120	9070	5498
612	20240816	090200	152596840	9110	9070	9110	9070	7460
613	20240816	090100	84774030	9050	9040	9090	9040	5817
614	20240816	090000	32042760	9040	9050	9070	9030	3540