KissMeData/099190/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	200300	1927179410	16720	16720	16720	16720	1209
3	20240822	200200	1927179410	16720	16720	16720	16720	0
4	20240822	200100	1927179410	16720	16720	16720	16720	0
5	20240822	200000	1927179410	16720	16720	16720	16720	0
6	20240822	195900	1927179410	16720	16720	16720	16720	0
7	20240822	195800	1927179410	16720	16720	16720	16720	0
8	20240822	195700	1927179410	16720	16720	16720	16720	0
9	20240822	195600	1927179410	16720	16720	16720	16720	0
10	20240822	195500	1927179410	16720	16720	16720	16720	0
11	20240822	195400	1927179410	16720	16720	16720	16720	0
12	20240822	195300	1927179410	16720	16720	16720	16720	0
13	20240822	195200	1927179410	16720	16720	16720	16720	0
14	20240822	195100	1927179410	16720	16720	16720	16720	0
15	20240822	195000	1927179410	16720	16720	16720	16720	0
16	20240822	194900	1927179410	16720	16720	16720	16720	0
17	20240822	194800	1927179410	16720	16720	16720	16720	0
18	20240822	194700	1927179410	16720	16720	16720	16720	0
19	20240822	194600	1927179410	16720	16720	16720	16720	0
20	20240822	194500	1927179410	16720	16720	16720	16720	0
21	20240822	194400	1927179410	16720	16720	16720	16720	0
22	20240822	194300	1927179410	16720	16720	16720	16720	0
23	20240822	194200	1927179410	16720	16720	16720	16720	0
24	20240822	194100	1927179410	16720	16720	16720	16720	0
25	20240822	194000	1927179410	16720	16720	16720	16720	0
26	20240822	193900	1927179410	16720	16720	16720	16720	0
27	20240822	193800	1927179410	16720	16720	16720	16720	0
28	20240822	193700	1927179410	16720	16720	16720	16720	0
29	20240822	193600	1927179410	16720	16720	16720	16720	0
30	20240822	193500	1927179410	16720	16720	16720	16720	0
31	20240822	193400	1927179410	16720	16720	16720	16720	0
32	20240822	193300	1927179410	16720	16720	16720	16720	1209
33	20240822	193200	1927179410	16720	16720	16720	16720	0
34	20240822	193100	1927179410	16720	16720	16720	16720	0
35	20240822	193000	1927179410	16720	16720	16720	16720	0
36	20240822	192900	1927179410	16720	16720	16720	16720	0
37	20240822	192800	1927179410	16720	16720	16720	16720	0
38	20240822	192700	1927179410	16720	16720	16720	16720	0
39	20240822	192600	1927179410	16720	16720	16720	16720	0
40	20240822	192500	1927179410	16720	16720	16720	16720	0
41	20240822	192400	1927179410	16720	16720	16720	16720	0
42	20240822	192300	1927179410	16720	16720	16720	16720	0
43	20240822	192200	1927179410	16720	16720	16720	16720	0
44	20240822	192100	1927179410	16720	16720	16720	16720	0
45	20240822	192000	1927179410	16720	16720	16720	16720	0
46	20240822	191900	1927179410	16720	16720	16720	16720	0
47	20240822	191800	1927179410	16720	16720	16720	16720	0
48	20240822	191700	1927179410	16720	16720	16720	16720	0
49	20240822	191600	1927179410	16720	16720	16720	16720	0
50	20240822	191500	1927179410	16720	16720	16720	16720	0
51	20240822	191400	1927179410	16720	16720	16720	16720	0
52	20240822	191300	1927179410	16720	16720	16720	16720	0
53	20240822	191200	1927179410	16720	16720	16720	16720	0
54	20240822	191100	1927179410	16720	16720	16720	16720	0
55	20240822	191000	1927179410	16720	16720	16720	16720	0
56	20240822	190900	1927179410	16720	16720	16720	16720	0
57	20240822	190800	1927179410	16720	16720	16720	16720	0
58	20240822	190700	1927179410	16720	16720	16720	16720	0
59	20240822	190600	1927179410	16720	16720	16720	16720	0
60	20240822	190500	1927179410	16720	16720	16720	16720	0
61	20240822	190400	1927179410	16720	16720	16720	16720	0
62	20240822	190300	1927179410	16720	16720	16720	16720	1209
63	20240822	190200	1927179410	16720	16720	16720	16720	0
64	20240822	190100	1927179410	16720	16720	16720	16720	0
65	20240822	190000	1927179410	16720	16720	16720	16720	0
66	20240822	185900	1927179410	16720	16720	16720	16720	0
67	20240822	185800	1927179410	16720	16720	16720	16720	0
68	20240822	185700	1927179410	16720	16720	16720	16720	0
69	20240822	185600	1927179410	16720	16720	16720	16720	0
70	20240822	185500	1927179410	16720	16720	16720	16720	0
71	20240822	185400	1927179410	16720	16720	16720	16720	0
72	20240822	185300	1927179410	16720	16720	16720	16720	0
73	20240822	185200	1927179410	16720	16720	16720	16720	0
74	20240822	185100	1927179410	16720	16720	16720	16720	0
75	20240822	185000	1927179410	16720	16720	16720	16720	0
76	20240822	184900	1927179410	16720	16720	16720	16720	0
77	20240822	184800	1927179410	16720	16720	16720	16720	0
78	20240822	184700	1927179410	16720	16720	16720	16720	0
79	20240822	184600	1927179410	16720	16720	16720	16720	0
80	20240822	184500	1927179410	16720	16720	16720	16720	0
81	20240822	184400	1927179410	16720	16720	16720	16720	0
82	20240822	184300	1927179410	16720	16720	16720	16720	0
83	20240822	184200	1927179410	16720	16720	16720	16720	0
84	20240822	184100	1927179410	16720	16720	16720	16720	0
85	20240822	184000	1927179410	16720	16720	16720	16720	0
86	20240822	183900	1927179410	16720	16720	16720	16720	0
87	20240822	183800	1927179410	16720	16720	16720	16720	0
88	20240822	183700	1927179410	16720	16720	16720	16720	0
89	20240822	183600	1927179410	16720	16720	16720	16720	0
90	20240822	183500	1927179410	16720	16720	16720	16720	0
91	20240822	183400	1927179410	16720	16720	16720	16720	0
92	20240822	183300	1927179410	16720	16720	16720	16720	1209
93	20240822	183200	1927179410	16720	16720	16720	16720	0
94	20240822	183100	1927179410	16720	16720	16720	16720	0
95	20240822	183000	1927179410	16720	16720	16720	16720	0
96	20240822	182900	1927179410	16720	16720	16720	16720	0
97	20240822	182800	1927179410	16720	16720	16720	16720	0
98	20240822	182700	1927179410	16720	16720	16720	16720	0
99	20240822	182600	1927179410	16720	16720	16720	16720	0
100	20240822	182500	1927179410	16720	16720	16720	16720	0
101	20240822	182400	1927179410	16720	16720	16720	16720	0
102	20240822	182300	1927179410	16720	16720	16720	16720	0
103	20240822	182200	1927179410	16720	16720	16720	16720	0
104	20240822	182100	1927179410	16720	16720	16720	16720	0
105	20240822	182000	1927179410	16720	16720	16720	16720	0
106	20240822	181900	1927179410	16720	16720	16720	16720	0
107	20240822	181800	1927179410	16720	16720	16720	16720	0
108	20240822	181700	1927179410	16720	16720	16720	16720	0
109	20240822	181600	1927179410	16720	16720	16720	16720	0
110	20240822	181500	1927179410	16720	16720	16720	16720	0
111	20240822	181400	1927179410	16720	16720	16720	16720	0
112	20240822	181300	1927179410	16720	16720	16720	16720	0
113	20240822	181200	1927179410	16720	16720	16720	16720	0
114	20240822	181100	1927179410	16720	16720	16720	16720	0
115	20240822	181000	1927179410	16720	16720	16720	16720	0
116	20240822	180900	1927179410	16720	16720	16720	16720	0
117	20240822	180800	1927179410	16720	16720	16720	16720	0
118	20240822	180700	1927179410	16720	16720	16720	16720	0
119	20240822	180600	1927179410	16720	16720	16720	16720	0
120	20240822	180500	1927179410	16720	16720	16720	16720	0
121	20240822	180400	1927179410	16720	16720	16720	16720	0
122	20240822	180300	1927179410	16720	16720	16720	16720	1209
123	20240822	180200	1927179410	16720	16720	16720	16720	0
124	20240822	180100	1927179410	16720	16720	16720	16720	0
125	20240822	180000	1927179410	16720	16720	16720	16720	0
126	20240822	175900	1927179410	16720	16720	16720	16720	0
127	20240822	175800	1927179410	16720	16720	16720	16720	0
128	20240822	175700	1927179410	16720	16720	16720	16720	0
129	20240822	175600	1927179410	16720	16720	16720	16720	0
130	20240822	175500	1927179410	16720	16720	16720	16720	0
131	20240822	175400	1927179410	16720	16720	16720	16720	0
132	20240822	175300	1927179410	16720	16720	16720	16720	0
133	20240822	175200	1927179410	16720	16720	16720	16720	0
134	20240822	175100	1927179410	16720	16720	16720	16720	0
135	20240822	175000	1927179410	16720	16720	16720	16720	0
136	20240822	174900	1927179410	16720	16720	16720	16720	0
137	20240822	174800	1927179410	16720	16720	16720	16720	0
138	20240822	174700	1927179410	16720	16720	16720	16720	0
139	20240822	174600	1927179410	16720	16720	16720	16720	0
140	20240822	174500	1927179410	16720	16720	16720	16720	0
141	20240822	174400	1927179410	16720	16720	16720	16720	0
142	20240822	174300	1927179410	16720	16720	16720	16720	0
143	20240822	174200	1927179410	16720	16720	16720	16720	0
144	20240822	174100	1927179410	16720	16720	16720	16720	0
145	20240822	174000	1927179410	16720	16720	16720	16720	0
146	20240822	173900	1927179410	16720	16720	16720	16720	0
147	20240822	173800	1927179410	16720	16720	16720	16720	0
148	20240822	173700	1927179410	16720	16720	16720	16720	0
149	20240822	173600	1927179410	16720	16720	16720	16720	0
150	20240822	173500	1927179410	16720	16720	16720	16720	0
151	20240822	173400	1927179410	16720	16720	16720	16720	0
152	20240822	173300	1927179410	16720	16720	16720	16720	1209
153	20240822	173200	1927179410	16720	16720	16720	16720	0
154	20240822	173100	1927179410	16720	16720	16720	16720	0
155	20240822	173000	1927179410	16720	16720	16720	16720	0
156	20240822	172900	1927179410	16720	16720	16720	16720	0
157	20240822	172800	1927179410	16720	16720	16720	16720	0
158	20240822	172700	1927179410	16720	16720	16720	16720	0
159	20240822	172600	1927179410	16720	16720	16720	16720	0
160	20240822	172500	1927179410	16720	16720	16720	16720	0
161	20240822	172400	1927179410	16720	16720	16720	16720	0
162	20240822	172300	1927179410	16720	16720	16720	16720	0
163	20240822	172200	1927179410	16720	16720	16720	16720	0
164	20240822	172100	1927179410	16720	16720	16720	16720	0
165	20240822	172000	1927179410	16720	16720	16720	16720	0
166	20240822	171900	1927179410	16720	16720	16720	16720	0
167	20240822	171800	1927179410	16720	16720	16720	16720	0
168	20240822	171700	1927179410	16720	16720	16720	16720	0
169	20240822	171600	1927179410	16720	16720	16720	16720	0
170	20240822	171500	1927179410	16720	16720	16720	16720	0
171	20240822	171400	1927179410	16720	16720	16720	16720	0
172	20240822	171300	1927179410	16720	16720	16720	16720	0
173	20240822	171200	1927179410	16720	16720	16720	16720	0
174	20240822	171100	1927179410	16720	16720	16720	16720	0
175	20240822	171000	1927179410	16720	16720	16720	16720	0
176	20240822	170900	1927179410	16720	16720	16720	16720	0
177	20240822	170800	1927179410	16720	16720	16720	16720	0
178	20240822	170700	1927179410	16720	16720	16720	16720	0
179	20240822	170600	1927179410	16720	16720	16720	16720	0
180	20240822	170500	1927179410	16720	16720	16720	16720	0
181	20240822	170400	1927179410	16720	16720	16720	16720	0
182	20240822	170300	1927179410	16720	16720	16720	16720	1209
183	20240822	170200	1927179410	16720	16720	16720	16720	0
184	20240822	170100	1927179410	16720	16720	16720	16720	0
185	20240822	170000	1927179410	16720	16720	16720	16720	0
186	20240822	165900	1927179410	16720	16720	16720	16720	0
187	20240822	165800	1927179410	16720	16720	16720	16720	0
188	20240822	165700	1927179410	16720	16720	16720	16720	0
189	20240822	165600	1927179410	16720	16720	16720	16720	0
190	20240822	165500	1927179410	16720	16720	16720	16720	0
191	20240822	165400	1927179410	16720	16720	16720	16720	0
192	20240822	165300	1927179410	16720	16720	16720	16720	0
193	20240822	165200	1927179410	16720	16720	16720	16720	0
194	20240822	165100	1927179410	16720	16720	16720	16720	0
195	20240822	165000	1927179410	16720	16720	16720	16720	0
196	20240822	164900	1927179410	16720	16720	16720	16720	0
197	20240822	164800	1927179410	16720	16720	16720	16720	0
198	20240822	164700	1927179410	16720	16720	16720	16720	0
199	20240822	164600	1927179410	16720	16720	16720	16720	0
200	20240822	164500	1927179410	16720	16720	16720	16720	0
201	20240822	164400	1927179410	16720	16720	16720	16720	0
202	20240822	164300	1927179410	16720	16720	16720	16720	0
203	20240822	164200	1927179410	16720	16720	16720	16720	0
204	20240822	164100	1927179410	16720	16720	16720	16720	0
205	20240822	164000	1927179410	16720	16720	16720	16720	0
206	20240822	163900	1927179410	16720	16720	16720	16720	0
207	20240822	163800	1927179410	16720	16720	16720	16720	0
208	20240822	163700	1927179410	16720	16720	16720	16720	0
209	20240822	163600	1927179410	16720	16720	16720	16720	0
210	20240822	163500	1927179410	16720	16720	16720	16720	0
211	20240822	163400	1927179410	16720	16720	16720	16720	0
212	20240822	163300	1927179410	16720	16720	16720	16720	1209
213	20240822	163200	1927179410	16720	16720	16720	16720	0
214	20240822	163100	1927179410	16720	16720	16720	16720	0
215	20240822	163000	1927179410	16720	16720	16720	16720	0
216	20240822	162900	1927179410	16720	16720	16720	16720	0
217	20240822	162800	1927179410	16720	16720	16720	16720	0
218	20240822	162700	1927179410	16720	16720	16720	16720	0
219	20240822	162600	1927179410	16720	16720	16720	16720	0
220	20240822	162500	1927179410	16720	16720	16720	16720	0
221	20240822	162400	1927179410	16720	16720	16720	16720	0
222	20240822	162300	1927179410	16720	16720	16720	16720	0
223	20240822	162200	1927179410	16720	16720	16720	16720	0
224	20240822	162100	1927179410	16720	16720	16720	16720	0
225	20240822	162000	1927179410	16720	16720	16720	16720	0
226	20240822	161900	1927179410	16720	16720	16720	16720	0
227	20240822	161800	1927179410	16720	16720	16720	16720	0
228	20240822	161700	1927179410	16720	16720	16720	16720	0
229	20240822	161600	1927179410	16720	16720	16720	16720	0
230	20240822	161500	1927179410	16720	16720	16720	16720	0
231	20240822	161400	1927179410	16720	16720	16720	16720	0
232	20240822	161300	1927179410	16720	16720	16720	16720	0
233	20240822	161200	1927179410	16720	16720	16720	16720	0
234	20240822	161100	1927179410	16720	16720	16720	16720	0
235	20240822	161000	1927179410	16720	16720	16720	16720	0
236	20240822	160900	1927179410	16720	16720	16720	16720	0
237	20240822	160800	1927179410	16720	16720	16720	16720	0
238	20240822	160700	1927179410	16720	16720	16720	16720	0
239	20240822	160600	1927179410	16720	16720	16720	16720	0
240	20240822	160500	1927179410	16720	16720	16720	16720	0
241	20240822	160400	1927179410	16720	16720	16720	16720	0
242	20240822	160300	1927179410	16720	16720	16720	16720	1209
243	20240822	160200	1927179410	16720	16720	16720	16720	0
244	20240822	160100	1927179410	16720	16720	16720	16720	0
245	20240822	160000	1927179410	16720	16720	16720	16720	0
246	20240822	155900	1927179410	16720	16720	16720	16720	0
247	20240822	155800	1927179410	16720	16720	16720	16720	0
248	20240822	155700	1927179410	16720	16720	16720	16720	0
249	20240822	155600	1927179410	16720	16720	16720	16720	0
250	20240822	155500	1927179410	16720	16720	16720	16720	0
251	20240822	155400	1927179410	16720	16720	16720	16720	0
252	20240822	155300	1927179410	16720	16720	16720	16720	0
253	20240822	155200	1927179410	16720	16720	16720	16720	0
254	20240822	155100	1927179410	16720	16720	16720	16720	0
255	20240822	155000	1927179410	16720	16720	16720	16720	0
256	20240822	154900	1927179410	16720	16720	16720	16720	0
257	20240822	154800	1927179410	16720	16720	16720	16720	0
258	20240822	154700	1927179410	16720	16720	16720	16720	0
259	20240822	154600	1927179410	16720	16720	16720	16720	0
260	20240822	154500	1927179410	16720	16720	16720	16720	0
261	20240822	154400	1927179410	16720	16720	16720	16720	0
262	20240822	154300	1927179410	16720	16720	16720	16720	0
263	20240822	154200	1927179410	16720	16720	16720	16720	0
264	20240822	154100	1927179410	16720	16720	16720	16720	0
265	20240822	154000	1927179410	16720	16720	16720	16720	0
266	20240822	153900	1927179410	16720	16720	16720	16720	0
267	20240822	153800	1927179410	16720	16720	16720	16720	0
268	20240822	153700	1927179410	16720	16720	16720	16720	0
269	20240822	153600	1927179410	16720	16720	16720	16720	0
270	20240822	153500	1927179410	16720	16720	16720	16720	0
271	20240822	153400	1927179410	16720	16720	16720	16720	0
272	20240822	153300	1927179410	16720	16720	16720	16720	1209
273	20240822	153200	1927179410	16720	16720	16720	16720	0
274	20240822	153100	1927179410	16720	16720	16720	16720	0
275	20240822	153000	1927179410	16720	16720	16720	16720	1209
276	20240822	152900	1906964930	16710	16710	16710	16710	0
277	20240822	152800	1906964930	16710	16710	16710	16710	0
278	20240822	152700	1906964930	16710	16710	16710	16710	0
279	20240822	152600	1906964930	16710	16710	16710	16710	0
280	20240822	152500	1906964930	16710	16710	16710	16710	0
281	20240822	152400	1906964930	16710	16710	16710	16710	0
282	20240822	152300	1906964930	16710	16710	16710	16710	0
283	20240822	152200	1906964930	16710	16710	16710	16710	0
284	20240822	152100	1906964930	16710	16710	16710	16710	0
285	20240822	152000	1906964930	16710	16710	16710	16710	0
286	20240822	151900	1906964930	16710	16710	16720	16700	589
287	20240822	151800	1897117680	16700	16690	16700	16690	335
288	20240822	151700	1891523230	16700	16700	16700	16690	826
289	20240822	151600	1877736450	16700	16690	16700	16690	91
290	20240822	151500	1876216780	16690	16700	16710	16690	1200
291	20240822	151400	1856182550	16720	16720	16720	16700	106
292	20240822	151300	1854411390	16700	16710	16710	16700	76
293	20240822	151200	1853142020	16710	16700	16710	16700	264
294	20240822	151100	1848732090	16710	16710	16710	16700	326
295	20240822	151000	1843287600	16700	16700	16710	16700	112
296	20240822	150900	1841416720	16700	16720	16720	16700	1647
297	20240822	150800	1813910460	16710	16720	16720	16710	248
298	20240822	150700	1809764480	16720	16710	16720	16710	121
299	20240822	150600	1807741960	16720	16720	16720	16710	723
300	20240822	150500	1795660180	16720	16710	16720	16710	220
301	20240822	150400	1791983570	16710	16720	16720	16700	3987
302	20240822	150300	1725362220	16710	16720	16720	16710	673
303	20240822	150200	1714113490	16720	16730	16730	16710	4673
304	20240822	150100	1635964340	16730	16740	16740	16730	471
305	20240822	150000	1628082610	16740	16740	16740	16730	290
306	20240822	145900	1623229390	16740	16730	16740	16730	99
307	20240822	145800	1621572720	16740	16740	16740	16740	33
308	20240822	145700	1621020300	16730	16740	16740	16730	422
309	20240822	145600	1613959820	16740	16730	16740	16730	1303
310	20240822	145500	1592160620	16740	16740	16740	16740	53
311	20240822	145400	1591273400	16740	16730	16740	16730	92
312	20240822	145300	1589733910	16740	16740	16750	16740	47
313	20240822	145200	1588946930	16740	16740	16740	16730	91
314	20240822	145100	1587424170	16740	16740	16740	16730	195
315	20240822	145000	1584160330	16750	16740	16750	16740	62
316	20240822	144900	1583121990	16740	16740	16740	16730	112
317	20240822	144800	1581247710	16740	16740	16740	16740	38
318	20240822	144700	1580611590	16730	16740	16750	16730	452
319	20240822	144600	1573046740	16750	16760	16760	16740	526
320	20240822	144500	1564236830	16760	16760	16760	16760	22
321	20240822	144400	1563868110	16760	16760	16760	16750	62
322	20240822	144300	1562829580	16760	16760	16760	16750	235
323	20240822	144200	1558891360	16750	16760	16760	16750	75
324	20240822	144100	1557634950	16760	16760	16760	16750	812
325	20240822	144000	1544026430	16760	16760	16760	16760	72
326	20240822	143900	1542819710	16760	16750	16770	16750	79
327	20240822	143800	1541495570	16780	16760	16780	16760	78
328	20240822	143700	1540188270	16760	16760	16760	16760	56
329	20240822	143600	1539249710	16760	16790	16790	16760	25
330	20240822	143500	1538830020	16780	16790	16790	16780	61
331	20240822	143400	1537805980	16790	16790	16790	16790	19
332	20240822	143300	1537486970	16790	16790	16800	16780	126
333	20240822	143200	1535371860	16780	16760	16780	16760	72
334	20240822	143100	1534164100	16750	16750	16750	16750	58
335	20240822	143000	1533192600	16780	16730	16780	16730	70
336	20240822	142900	1532018050	16730	16730	16730	16730	60
337	20240822	142800	1531014250	16720	16730	16810	16720	1060
338	20240822	142700	1513279920	16720	16800	16800	16720	1552
339	20240822	142600	1487303140	16810	16800	16810	16800	193
340	20240822	142500	1484060070	16790	16790	16790	16780	96
341	20240822	142400	1482448240	16790	16780	16790	16780	2
342	20240822	142300	1482414670	16780	16780	16780	16770	91
343	20240822	142200	1480887700	16800	16770	16800	16770	22
344	20240822	142100	1480518730	16770	16800	16800	16770	98
345	20240822	142000	1478873620	16760	16760	16760	16760	60
346	20240822	141900	1477868020	16750	16770	16770	16750	47
347	20240822	141800	1477079850	16760	16760	16760	16750	155
348	20240822	141700	1474482630	16760	16760	16760	16750	704
349	20240822	141600	1462683600	16770	16810	16810	16770	77
350	20240822	141500	1461391110	16820	16760	16820	16760	224
351	20240822	141400	1457630360	16760	16760	16760	16760	228
352	20240822	141300	1453809080	16750	16760	16760	16750	110
353	20240822	141200	1451966080	16760	16760	16760	16760	25
354	20240822	141100	1451547080	16770	16770	16770	16770	38
355	20240822	141000	1450909820	16760	16780	16810	16760	80
356	20240822	140900	1449568090	16770	16770	16770	16770	7
357	20240822	140800	1449450700	16770	16770	16770	16760	108
358	20240822	140700	1447640140	16770	16780	16780	16770	54
359	20240822	140600	1446734210	16770	16770	16770	16770	100
360	20240822	140500	1445057210	16770	16770	16770	16770	59
361	20240822	140400	1444067780	16780	16780	16780	16780	67
362	20240822	140300	1442943520	16780	16790	16830	16780	46
363	20240822	140200	1442171060	16790	16760	16790	16740	168
364	20240822	140100	1439354330	16740	16740	16740	16740	0
365	20240822	140000	1439354330	16740	16780	16780	16740	64
366	20240822	135900	1438282770	16740	16740	16740	16740	57
367	20240822	135800	1437328590	16780	16780	16780	16780	20
368	20240822	135700	1436992990	16770	16780	16780	16770	130
369	20240822	135600	1434811600	16780	16780	16780	16780	2
370	20240822	135500	1434778040	16790	16790	16790	16790	1
371	20240822	135400	1434761250	16790	16790	16790	16790	5
372	20240822	135300	1434677300	16780	16720	16790	16720	38
373	20240822	135200	1434039930	16710	16710	16710	16710	0
374	20240822	135100	1434039930	16710	16790	16800	16710	3182
375	20240822	135000	1380748540	16810	16810	16810	16810	0
376	20240822	134900	1380748540	16810	16810	16810	16810	8
377	20240822	134800	1380614060	16820	16820	16820	16820	70
378	20240822	134700	1379436660	16820	16820	16820	16820	0
379	20240822	134600	1379436660	16820	16820	16820	16820	5
380	20240822	134500	1379352560	16820	16820	16820	16820	6
381	20240822	134400	1379251640	16810	16810	16810	16810	0
382	20240822	134300	1379251640	16810	16810	16810	16810	101
383	20240822	134200	1377553830	16810	16810	16810	16810	10
384	20240822	134100	1377385730	16810	16800	16810	16800	34
385	20240822	134000	1376814340	16780	16780	16780	16780	0
386	20240822	133900	1376814340	16780	16780	16780	16780	4
387	20240822	133800	1376747220	16770	16770	16770	16770	18
388	20240822	133700	1376445360	16770	16770	16770	16770	0
389	20240822	133600	1376445360	16770	16780	16780	16770	30
390	20240822	133500	1375942250	16770	16800	16800	16770	469
391	20240822	133400	1368063700	16800	16800	16800	16800	143
392	20240822	133300	1365661300	16800	16760	16800	16750	5221
393	20240822	133200	1278202730	16780	16770	16780	16770	2
394	20240822	133100	1278169180	16770	16770	16770	16770	0
395	20240822	133000	1278169180	16770	16770	16770	16770	9
396	20240822	132900	1278018250	16770	16770	16770	16770	0
397	20240822	132800	1278018250	16770	16770	16770	16770	0
398	20240822	132700	1278018250	16770	16770	16770	16770	0
399	20240822	132600	1278018250	16770	16770	16770	16770	0
400	20240822	132500	1278018250	16770	16770	16770	16770	0
401	20240822	132400	1278018250	16770	16770	16770	16770	10
402	20240822	132300	1277850550	16780	16780	16780	16780	3
403	20240822	132200	1277800210	16780	16780	16780	16780	2
404	20240822	132100	1277766650	16780	16780	16780	16780	0
405	20240822	132000	1277766650	16780	16780	16780	16780	1
406	20240822	131900	1277749870	16780	16770	16780	16770	335
407	20240822	131800	1272131460	16770	16770	16770	16770	3
408	20240822	131700	1272081150	16770	16770	16770	16770	0
409	20240822	131600	1272081150	16770	16770	16770	16770	10
410	20240822	131500	1271913450	16770	16770	16770	16770	1
411	20240822	131400	1271896680	16740	16740	16740	16740	0
412	20240822	131300	1271896680	16740	16750	16770	16740	128
413	20240822	131200	1269752630	16750	16750	16750	16750	0
414	20240822	131100	1269752630	16750	16750	16750	16750	0
415	20240822	131000	1269752630	16750	16750	16750	16750	10
416	20240822	130900	1269585130	16760	16760	16760	16760	1
417	20240822	130800	1269568370	16770	16760	16770	16760	18
418	20240822	130700	1269266660	16760	16760	16760	16760	1
419	20240822	130600	1269249900	16750	16750	16750	16750	65
420	20240822	130500	1268161150	16750	16750	16750	16750	0
421	20240822	130400	1268161150	16750	16750	16750	16750	1
422	20240822	130300	1268144400	16720	16740	16760	16720	303
423	20240822	130200	1263069170	16710	16720	16720	16710	452
424	20240822	130100	1255515900	16750	16720	16750	16720	6
425	20240822	130000	1255415520	16720	16750	16750	16720	486
426	20240822	125900	1247289550	16730	16730	16730	16730	1202
427	20240822	125800	1227180090	16730	16730	16730	16730	8
428	20240822	125700	1227046250	16730	16740	16740	16730	29
429	20240822	125600	1226560960	16750	16750	16750	16750	15
430	20240822	125500	1226309710	16750	16760	16760	16750	13
431	20240822	125400	1226091950	16760	16760	16760	16760	8
432	20240822	125300	1225957870	16760	16760	16760	16760	4
433	20240822	125200	1225890830	16730	16730	16730	16730	0
434	20240822	125100	1225890830	16730	16730	16730	16730	0
435	20240822	125000	1225890830	16730	16730	16730	16730	0
436	20240822	124900	1225890830	16730	16730	16730	16730	0
437	20240822	124800	1225890830	16730	16730	16730	16730	299
438	20240822	124700	1220888560	16720	16720	16720	16720	300
439	20240822	124600	1215872560	16730	16730	16730	16730	0
440	20240822	124500	1215872560	16730	16760	16760	16730	28
441	20240822	124400	1215403700	16770	16770	16770	16770	13
442	20240822	124300	1215185690	16780	16700	16850	16700	1940
443	20240822	124200	1182712000	16710	16720	16720	16710	715
444	20240822	124100	1170763350	16710	16730	16730	16710	390
445	20240822	124000	1164245440	16720	16740	16740	16720	432
446	20240822	123900	1157020220	16740	16750	16750	16740	245
447	20240822	123800	1152918710	16760	16760	16760	16760	6
448	20240822	123700	1152818150	16750	16760	16760	16750	316
449	20240822	123600	1147522150	16760	16760	16760	16760	1
450	20240822	123500	1147505390	16760	16760	16760	16760	76
451	20240822	123400	1146231630	16770	16770	16770	16770	4
452	20240822	123300	1146164550	16760	16760	16760	16760	170
453	20240822	123200	1143315350	16770	16770	16770	16770	0
454	20240822	123100	1143315350	16770	16770	16770	16770	2
455	20240822	123000	1143281810	16770	16770	16770	16770	11
456	20240822	122900	1143097340	16770	16770	16770	16770	13
457	20240822	122800	1142879330	16770	16770	16770	16770	5
458	20240822	122700	1142795480	16760	16760	16760	16760	4
459	20240822	122600	1142728440	16760	16750	16760	16750	11
460	20240822	122500	1142544100	16760	16760	16760	16760	11
461	20240822	122400	1142359740	16760	16730	16760	16730	10
462	20240822	122300	1142192290	16740	16740	16740	16740	92
463	20240822	122200	1140652210	16730	16730	16730	16730	528
464	20240822	122100	1131818770	16710	16710	16710	16710	30
465	20240822	122000	1131317470	16700	16700	16700	16700	250
466	20240822	121900	1127142470	16700	16710	16710	16700	222
467	20240822	121800	1123434080	16700	16710	16710	16700	1143
468	20240822	121700	1104345810	16710	16730	16730	16710	3068
469	20240822	121600	1053057460	16730	16730	16730	16730	68
470	20240822	121500	1051919820	16720	16730	16730	16720	538
471	20240822	121400	1042919520	16740	16750	16750	16730	452
472	20240822	121300	1035354790	16750	16750	16750	16750	3
473	20240822	121200	1035304540	16750	16750	16750	16750	0
474	20240822	121100	1035304540	16750	16780	16780	16750	1419
475	20240822	121000	1011520090	16790	16790	16790	16790	2
476	20240822	120900	1011486510	16780	16780	16780	16780	0
477	20240822	120800	1011486510	16780	16780	16780	16780	27
478	20240822	120700	1011033450	16780	16780	16780	16780	0
479	20240822	120600	1011033450	16780	16780	16780	16780	426
480	20240822	120500	1003885170	16780	16810	16820	16780	178
481	20240822	120400	1000898030	16810	16810	16810	16810	1
482	20240822	120300	1000881220	16820	16820	16820	16820	10
483	20240822	120200	1000713020	16820	16820	16820	16820	0
484	20240822	120100	1000713020	16820	16820	16820	16820	0
485	20240822	120000	1000713020	16820	16800	16820	16800	76
486	20240822	115900	999435380	16800	16800	16800	16800	0
487	20240822	115800	999435380	16800	16800	16800	16800	0
488	20240822	115700	999435380	16800	16800	16800	16800	33
489	20240822	115600	998880980	16790	16780	16790	16780	14
490	20240822	115500	998646020	16780	16770	16780	16770	92
491	20240822	115400	997102920	16770	16780	16780	16770	98
492	20240822	115300	995458960	16770	16760	16770	16760	743
493	20240822	115200	983005310	16750	16750	16750	16750	0
494	20240822	115100	983005310	16750	16750	16750	16750	50
495	20240822	115000	982167810	16750	16750	16750	16750	100
496	20240822	114900	980492810	16750	16750	16750	16750	0
497	20240822	114800	980492810	16750	16750	16750	16750	50
498	20240822	114700	979655310	16750	16760	16760	16750	115
499	20240822	114600	977728910	16760	16760	16760	16760	5
500	20240822	114500	977645110	16760	16760	16760	16760	40
501	20240822	114400	976974710	16760	16760	16760	16760	21
502	20240822	114300	976622750	16760	16760	16760	16760	85
503	20240822	114200	975198150	16770	16770	16770	16760	17
504	20240822	114100	974913080	16760	16760	16760	16760	2
505	20240822	114000	974879560	16770	16760	16770	16760	24
506	20240822	113900	974477180	16750	16770	16770	16750	64
507	20240822	113800	973404440	16740	16780	16780	16740	97
508	20240822	113700	971780620	16740	16740	16740	16740	2
509	20240822	113600	971747140	16720	16720	16720	16720	0
510	20240822	113500	971747140	16720	16720	16720	16720	0
511	20240822	113400	971747140	16720	16730	16730	16720	356
512	20240822	113300	965793670	16740	16740	16740	16740	144
513	20240822	113200	963383110	16730	16740	16740	16730	10
514	20240822	113100	963215760	16740	16740	16740	16740	332
515	20240822	113000	957658080	16740	16760	16760	16730	130
516	20240822	112900	955480630	16770	16830	16830	16770	7010
517	20240822	112800	837727070	16830	16880	16880	16830	589
518	20240822	112700	827812900	16840	16840	16840	16840	1
519	20240822	112600	827796060	16840	16840	16840	16840	19
520	20240822	112500	827476100	16840	16830	16840	16830	4
521	20240822	112400	827408760	16840	16840	16840	16840	101
522	20240822	112300	825707920	16840	16840	16840	16830	793
523	20240822	112200	812360980	16840	16840	16880	16830	253
524	20240822	112100	808102770	16840	16840	16850	16840	330
525	20240822	112000	802545560	16840	16840	16860	16840	1039
526	20240822	111900	785048100	16850	16860	16860	16850	633
527	20240822	111800	774381870	16850	16880	16880	16850	512
528	20240822	111700	765745080	16900	16900	16900	16900	0
529	20240822	111600	765745080	16900	16900	16900	16900	11
530	20240822	111500	765559180	16900	16900	16900	16900	1
531	20240822	111400	765542280	16870	16870	16870	16870	0
532	20240822	111300	765542280	16870	16870	16870	16870	57
533	20240822	111200	764580690	16860	16860	16860	16860	0
534	20240822	111100	764580690	16860	16860	16860	16860	32
535	20240822	111000	764041170	16860	16870	16880	16860	1810
536	20240822	110900	733523390	16870	16870	16870	16870	111
537	20240822	110800	731650820	16870	16870	16870	16870	200
538	20240822	110700	728276820	16870	16870	16870	16870	0
539	20240822	110600	728276820	16870	16870	16870	16870	0
540	20240822	110500	728276820	16870	16870	16870	16870	0
541	20240822	110400	728276820	16870	16870	16870	16870	0
542	20240822	110300	728276820	16870	16910	16910	16870	81
543	20240822	110200	726909690	16910	16910	16910	16910	0
544	20240822	110100	726909690	16910	16910	16910	16910	1
545	20240822	110000	726892780	16910	16910	16910	16910	6
546	20240822	105900	726791320	16860	16860	16860	16860	9
547	20240822	105800	726639580	16860	16910	16910	16860	3107
548	20240822	105700	674222050	16910	16910	16910	16910	5
549	20240822	105600	674137500	16900	16900	16900	16900	0
550	20240822	105500	674137500	16900	16900	16900	16900	1
551	20240822	105400	674120600	16900	16900	16900	16900	20
552	20240822	105300	673782600	16900	16900	16900	16900	24
553	20240822	105200	673377000	16870	16880	16880	16870	394
554	20240822	105100	666727740	16900	16890	16900	16890	2
555	20240822	105000	666693950	16900	16890	16900	16890	108
556	20240822	104900	664869560	16890	16890	16890	16890	0
557	20240822	104800	664869560	16890	16890	16890	16890	16
558	20240822	104700	664599320	16860	16860	16860	16860	0
559	20240822	104600	664599320	16860	16870	16870	16860	300
560	20240822	104500	659539050	16880	16870	16880	16870	66
561	20240822	104400	658425170	16870	16880	16880	16870	348
562	20240822	104300	652554210	16880	16880	16880	16880	358
563	20240822	104200	646511170	16880	16880	16880	16880	2
564	20240822	104100	646477410	16880	16880	16880	16880	604
565	20240822	104000	636281890	16890	16890	16890	16890	174
566	20240822	103900	633343030	16900	16900	16900	16900	3
567	20240822	103800	633292330	16910	16890	16910	16890	23
568	20240822	103700	632903840	16910	16890	16910	16880	90
569	20240822	103600	631383970	16890	16890	16890	16890	3
570	20240822	103500	631333300	16890	16890	16890	16890	358
571	20240822	103400	625286680	16890	16940	16940	16890	1963
572	20240822	103300	592086470	16940	16940	16940	16940	1
573	20240822	103200	592069530	16950	16940	16950	16940	101
574	20240822	103100	590358580	16950	16960	16960	16950	547
575	20240822	103000	581086520	17000	17000	17000	17000	1
576	20240822	102900	581069520	16980	16960	16980	16960	569
577	20240822	102800	571418800	16970	16960	16970	16960	69
578	20240822	102700	570248540	16950	16960	16960	16950	242
579	20240822	102600	566146600	16970	16970	16970	16970	5
580	20240822	102500	566061750	16980	17040	17040	16980	5
581	20240822	102400	565976790	17050	17000	17050	17000	62
582	20240822	102300	564922240	17000	16970	17000	16960	106
583	20240822	102200	563123280	16960	16960	16960	16960	100
584	20240822	102100	561427280	16980	16960	16980	16950	157
585	20240822	102000	558765080	16960	16980	16980	16960	2
586	20240822	101900	558731140	16980	16970	16980	16960	9
587	20240822	101800	558578440	16970	16980	16980	16970	19
588	20240822	101700	558255980	17000	16990	17000	16980	10
589	20240822	101600	558086110	17000	16990	17000	16990	3
590	20240822	101500	558035120	16990	17010	17050	16950	206
591	20240822	101400	554536340	17010	17010	17010	17010	0
592	20240822	101300	554536340	17010	17010	17010	16960	35
593	20240822	101200	553942640	17010	17010	17010	17010	0
594	20240822	101100	553942640	17010	17010	17010	17010	0
595	20240822	101000	553942640	17010	16990	17010	16950	19
596	20240822	100900	553619810	16930	16930	16930	16930	2
597	20240822	100800	553585950	16950	16990	16990	16950	207
598	20240822	100700	550077160	16990	16930	16990	16930	46
599	20240822	100600	549298320	16930	16930	16930	16930	0
600	20240822	100500	549298320	16930	16960	16960	16930	228
601	20240822	100400	545436790	17010	16980	17010	16980	30
602	20240822	100300	544926810	16940	16940	16950	16940	208
603	20240822	100200	541402760	16940	16980	16980	16940	489
604	20240822	100100	533115540	16980	16980	16980	16980	5
605	20240822	100000	533030640	16980	16980	16980	16980	2
606	20240822	095900	532996680	16950	16950	16950	16950	40
607	20240822	095800	532318680	16950	16950	16950	16950	5
608	20240822	095700	532233930	16950	16940	16950	16930	54
609	20240822	095600	531319580	16940	16940	16940	16940	62
610	20240822	095500	530269300	16930	16980	16980	16930	232
611	20240822	095400	526337350	16990	16950	16990	16950	16
612	20240822	095300	526065850	16950	16950	16950	16950	527
613	20240822	095200	517133200	16950	16940	16970	16940	95
614	20240822	095100	515523010	16980	16980	16980	16980	1
615	20240822	095000	515506030	16980	16920	16980	16910	253
616	20240822	094900	511226210	16910	16960	16960	16910	3319
617	20240822	094800	455068700	16960	16960	16970	16960	13
618	20240822	094700	454848160	16920	16950	16950	16920	499
619	20240822	094600	446396790	16950	16950	16950	16940	154
620	20240822	094500	443786940	16950	16910	16950	16910	73
621	20240822	094400	442552430	16910	16910	16910	16870	132
622	20240822	094300	440321500	16910	16920	16920	16890	2548
623	20240822	094200	397246060	16920	16950	16950	16920	461
624	20240822	094100	389434660	17000	16980	17000	16950	550
625	20240822	094000	380106760	16960	16990	16990	16960	1325
626	20240822	093900	357609780	16990	17000	17000	16990	52
627	20240822	093800	356726250	17000	17000	17060	16990	165
628	20240822	093700	353921700	17000	17000	17010	17000	105
629	20240822	093600	352136200	17000	17040	17070	17000	125
630	20240822	093500	350010730	17010	17020	17040	17010	137
631	20240822	093400	347678680	17060	16980	17100	16980	32
632	20240822	093300	347133380	16980	17030	17120	16980	3623
633	20240822	093200	285530320	17020	17130	17130	17020	1663
634	20240822	093100	257196350	17150	17150	17150	17150	31
635	20240822	093000	256664700	17150	17140	17150	17070	150
636	20240822	092900	254093530	17080	17100	17100	17070	1913
637	20240822	092800	221418230	17100	17160	17160	17100	13
638	20240822	092700	221195810	17160	17160	17160	17160	0
639	20240822	092600	221195810	17160	17080	17160	17080	28
640	20240822	092500	220717250	17090	17100	17160	17090	942
641	20240822	092400	204609540	17100	17170	17170	17100	1749
642	20240822	092300	174657730	17190	17170	17190	17170	8
643	20240822	092200	174520350	17170	17170	17170	17170	36
644	20240822	092100	173902230	17170	17190	17190	17170	21
645	20240822	092000	173541590	17190	17190	17190	17190	5
646	20240822	091900	173455640	17190	17190	17190	17190	1
647	20240822	091800	173438450	17190	17200	17200	17190	2540
648	20240822	091700	129775750	17200	17240	17240	17200	2845
649	20240822	091600	80841030	17200	17200	17200	17200	2
650	20240822	091500	80806630	17250	17250	17250	17250	25
651	20240822	091400	80375380	17250	17230	17250	17230	497
652	20240822	091300	71807280	17220	17200	17220	17200	110
653	20240822	091200	69914160	17200	17200	17200	17200	10
654	20240822	091100	69742160	17220	17170	17220	17140	251
655	20240822	091000	65427080	17160	17160	17160	17160	0
656	20240822	090900	65427080	17160	17110	17160	17110	169
657	20240822	090800	62532690	17120	17180	17180	17120	183
658	20240822	090700	59398680	17190	17190	17190	17180	45
659	20240822	090600	58625160	17190	17200	17200	17190	16
660	20240822	090500	58350100	17200	17280	17280	17200	69
661	20240822	090400	57161690	17280	17240	17280	17230	841
662	20240822	090300	42655740	17230	17080	17230	17080	210
663	20240822	090200	39052340	17090	17100	17100	17090	127
664	20240822	090100	36880910	17100	17120	17230	17100	1358
665	20240822	090000	13601220	17130	17130	17130	17130	792