KissMeData/290650/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	205700	1039185810	18970	18970	18970	18970	557
3	20240823	205600	1039185810	18970	18970	18970	18970	0
4	20240823	205500	1039185810	18970	18970	18970	18970	0
5	20240823	205400	1039185810	18970	18970	18970	18970	0
6	20240823	205300	1039185810	18970	18970	18970	18970	0
7	20240823	205200	1039185810	18970	18970	18970	18970	0
8	20240823	205100	1039185810	18970	18970	18970	18970	0
9	20240823	205000	1039185810	18970	18970	18970	18970	0
10	20240823	204900	1039185810	18970	18970	18970	18970	0
11	20240823	204800	1039185810	18970	18970	18970	18970	0
12	20240823	204700	1039185810	18970	18970	18970	18970	0
13	20240823	204600	1039185810	18970	18970	18970	18970	0
14	20240823	204500	1039185810	18970	18970	18970	18970	0
15	20240823	204400	1039185810	18970	18970	18970	18970	0
16	20240823	204300	1039185810	18970	18970	18970	18970	0
17	20240823	204200	1039185810	18970	18970	18970	18970	0
18	20240823	204100	1039185810	18970	18970	18970	18970	0
19	20240823	204000	1039185810	18970	18970	18970	18970	0
20	20240823	203900	1039185810	18970	18970	18970	18970	0
21	20240823	203800	1039185810	18970	18970	18970	18970	0
22	20240823	203700	1039185810	18970	18970	18970	18970	0
23	20240823	203600	1039185810	18970	18970	18970	18970	0
24	20240823	203500	1039185810	18970	18970	18970	18970	0
25	20240823	203400	1039185810	18970	18970	18970	18970	0
26	20240823	203300	1039185810	18970	18970	18970	18970	0
27	20240823	203200	1039185810	18970	18970	18970	18970	0
28	20240823	203100	1039185810	18970	18970	18970	18970	0
29	20240823	203000	1039185810	18970	18970	18970	18970	0
30	20240823	202900	1039185810	18970	18970	18970	18970	0
31	20240823	202800	1039185810	18970	18970	18970	18970	0
32	20240823	202700	1039185810	18970	18970	18970	18970	557
33	20240823	202600	1039185810	18970	18970	18970	18970	0
34	20240823	202500	1039185810	18970	18970	18970	18970	0
35	20240823	202400	1039185810	18970	18970	18970	18970	0
36	20240823	202300	1039185810	18970	18970	18970	18970	0
37	20240823	202200	1039185810	18970	18970	18970	18970	0
38	20240823	202100	1039185810	18970	18970	18970	18970	0
39	20240823	202000	1039185810	18970	18970	18970	18970	0
40	20240823	201900	1039185810	18970	18970	18970	18970	0
41	20240823	201800	1039185810	18970	18970	18970	18970	0
42	20240823	201700	1039185810	18970	18970	18970	18970	0
43	20240823	201600	1039185810	18970	18970	18970	18970	0
44	20240823	201500	1039185810	18970	18970	18970	18970	0
45	20240823	201400	1039185810	18970	18970	18970	18970	0
46	20240823	201300	1039185810	18970	18970	18970	18970	0
47	20240823	201200	1039185810	18970	18970	18970	18970	0
48	20240823	201100	1039185810	18970	18970	18970	18970	0
49	20240823	201000	1039185810	18970	18970	18970	18970	0
50	20240823	200900	1039185810	18970	18970	18970	18970	0
51	20240823	200800	1039185810	18970	18970	18970	18970	0
52	20240823	200700	1039185810	18970	18970	18970	18970	0
53	20240823	200600	1039185810	18970	18970	18970	18970	0
54	20240823	200500	1039185810	18970	18970	18970	18970	0
55	20240823	200400	1039185810	18970	18970	18970	18970	0
56	20240823	200300	1039185810	18970	18970	18970	18970	0
57	20240823	200200	1039185810	18970	18970	18970	18970	0
58	20240823	200100	1039185810	18970	18970	18970	18970	0
59	20240823	200000	1039185810	18970	18970	18970	18970	0
60	20240823	195900	1039185810	18970	18970	18970	18970	0
61	20240823	195800	1039185810	18970	18970	18970	18970	0
62	20240823	195700	1039185810	18970	18970	18970	18970	557
63	20240823	195600	1039185810	18970	18970	18970	18970	0
64	20240823	195500	1039185810	18970	18970	18970	18970	0
65	20240823	195400	1039185810	18970	18970	18970	18970	0
66	20240823	195300	1039185810	18970	18970	18970	18970	0
67	20240823	195200	1039185810	18970	18970	18970	18970	0
68	20240823	195100	1039185810	18970	18970	18970	18970	0
69	20240823	195000	1039185810	18970	18970	18970	18970	0
70	20240823	194900	1039185810	18970	18970	18970	18970	0
71	20240823	194800	1039185810	18970	18970	18970	18970	0
72	20240823	194700	1039185810	18970	18970	18970	18970	0
73	20240823	194600	1039185810	18970	18970	18970	18970	0
74	20240823	194500	1039185810	18970	18970	18970	18970	0
75	20240823	194400	1039185810	18970	18970	18970	18970	0
76	20240823	194300	1039185810	18970	18970	18970	18970	0
77	20240823	194200	1039185810	18970	18970	18970	18970	0
78	20240823	194100	1039185810	18970	18970	18970	18970	0
79	20240823	194000	1039185810	18970	18970	18970	18970	0
80	20240823	193900	1039185810	18970	18970	18970	18970	0
81	20240823	193800	1039185810	18970	18970	18970	18970	0
82	20240823	193700	1039185810	18970	18970	18970	18970	0
83	20240823	193600	1039185810	18970	18970	18970	18970	0
84	20240823	193500	1039185810	18970	18970	18970	18970	0
85	20240823	193400	1039185810	18970	18970	18970	18970	0
86	20240823	193300	1039185810	18970	18970	18970	18970	0
87	20240823	193200	1039185810	18970	18970	18970	18970	0
88	20240823	193100	1039185810	18970	18970	18970	18970	0
89	20240823	193000	1039185810	18970	18970	18970	18970	0
90	20240823	192900	1039185810	18970	18970	18970	18970	0
91	20240823	192800	1039185810	18970	18970	18970	18970	0
92	20240823	192700	1039185810	18970	18970	18970	18970	557
93	20240823	192600	1039185810	18970	18970	18970	18970	0
94	20240823	192500	1039185810	18970	18970	18970	18970	0
95	20240823	192400	1039185810	18970	18970	18970	18970	0
96	20240823	192300	1039185810	18970	18970	18970	18970	0
97	20240823	192200	1039185810	18970	18970	18970	18970	0
98	20240823	192100	1039185810	18970	18970	18970	18970	0
99	20240823	192000	1039185810	18970	18970	18970	18970	0
100	20240823	191900	1039185810	18970	18970	18970	18970	0
101	20240823	191800	1039185810	18970	18970	18970	18970	0
102	20240823	191700	1039185810	18970	18970	18970	18970	0
103	20240823	191600	1039185810	18970	18970	18970	18970	0
104	20240823	191500	1039185810	18970	18970	18970	18970	0
105	20240823	191400	1039185810	18970	18970	18970	18970	0
106	20240823	191300	1039185810	18970	18970	18970	18970	0
107	20240823	191200	1039185810	18970	18970	18970	18970	0
108	20240823	191100	1039185810	18970	18970	18970	18970	0
109	20240823	191000	1039185810	18970	18970	18970	18970	0
110	20240823	190900	1039185810	18970	18970	18970	18970	0
111	20240823	190800	1039185810	18970	18970	18970	18970	0
112	20240823	190700	1039185810	18970	18970	18970	18970	0
113	20240823	190600	1039185810	18970	18970	18970	18970	0
114	20240823	190500	1039185810	18970	18970	18970	18970	0
115	20240823	190400	1039185810	18970	18970	18970	18970	0
116	20240823	190300	1039185810	18970	18970	18970	18970	0
117	20240823	190200	1039185810	18970	18970	18970	18970	0
118	20240823	190100	1039185810	18970	18970	18970	18970	0
119	20240823	190000	1039185810	18970	18970	18970	18970	0
120	20240823	185900	1039185810	18970	18970	18970	18970	0
121	20240823	185800	1039185810	18970	18970	18970	18970	0
122	20240823	185700	1039185810	18970	18970	18970	18970	557
123	20240823	185600	1039185810	18970	18970	18970	18970	0
124	20240823	185500	1039185810	18970	18970	18970	18970	0
125	20240823	185400	1039185810	18970	18970	18970	18970	0
126	20240823	185300	1039185810	18970	18970	18970	18970	0
127	20240823	185200	1039185810	18970	18970	18970	18970	0
128	20240823	185100	1039185810	18970	18970	18970	18970	0
129	20240823	185000	1039185810	18970	18970	18970	18970	0
130	20240823	184900	1039185810	18970	18970	18970	18970	0
131	20240823	184800	1039185810	18970	18970	18970	18970	0
132	20240823	184700	1039185810	18970	18970	18970	18970	0
133	20240823	184600	1039185810	18970	18970	18970	18970	0
134	20240823	184500	1039185810	18970	18970	18970	18970	0
135	20240823	184400	1039185810	18970	18970	18970	18970	0
136	20240823	184300	1039185810	18970	18970	18970	18970	0
137	20240823	184200	1039185810	18970	18970	18970	18970	0
138	20240823	184100	1039185810	18970	18970	18970	18970	0
139	20240823	184000	1039185810	18970	18970	18970	18970	0
140	20240823	183900	1039185810	18970	18970	18970	18970	0
141	20240823	183800	1039185810	18970	18970	18970	18970	0
142	20240823	183700	1039185810	18970	18970	18970	18970	0
143	20240823	183600	1039185810	18970	18970	18970	18970	0
144	20240823	183500	1039185810	18970	18970	18970	18970	0
145	20240823	183400	1039185810	18970	18970	18970	18970	0
146	20240823	183300	1039185810	18970	18970	18970	18970	0
147	20240823	183200	1039185810	18970	18970	18970	18970	0
148	20240823	183100	1039185810	18970	18970	18970	18970	0
149	20240823	183000	1039185810	18970	18970	18970	18970	0
150	20240823	182900	1039185810	18970	18970	18970	18970	0
151	20240823	182800	1039185810	18970	18970	18970	18970	0
152	20240823	182700	1039185810	18970	18970	18970	18970	557
153	20240823	182600	1039185810	18970	18970	18970	18970	0
154	20240823	182500	1039185810	18970	18970	18970	18970	0
155	20240823	182400	1039185810	18970	18970	18970	18970	0
156	20240823	182300	1039185810	18970	18970	18970	18970	0
157	20240823	182200	1039185810	18970	18970	18970	18970	0
158	20240823	182100	1039185810	18970	18970	18970	18970	0
159	20240823	182000	1039185810	18970	18970	18970	18970	0
160	20240823	181900	1039185810	18970	18970	18970	18970	0
161	20240823	181800	1039185810	18970	18970	18970	18970	0
162	20240823	181700	1039185810	18970	18970	18970	18970	0
163	20240823	181600	1039185810	18970	18970	18970	18970	0
164	20240823	181500	1039185810	18970	18970	18970	18970	0
165	20240823	181400	1039185810	18970	18970	18970	18970	0
166	20240823	181300	1039185810	18970	18970	18970	18970	0
167	20240823	181200	1039185810	18970	18970	18970	18970	0
168	20240823	181100	1039185810	18970	18970	18970	18970	0
169	20240823	181000	1039185810	18970	18970	18970	18970	0
170	20240823	180900	1039185810	18970	18970	18970	18970	0
171	20240823	180800	1039185810	18970	18970	18970	18970	0
172	20240823	180700	1039185810	18970	18970	18970	18970	0
173	20240823	180600	1039185810	18970	18970	18970	18970	0
174	20240823	180500	1039185810	18970	18970	18970	18970	0
175	20240823	180400	1039185810	18970	18970	18970	18970	0
176	20240823	180300	1039185810	18970	18970	18970	18970	0
177	20240823	180200	1039185810	18970	18970	18970	18970	0
178	20240823	180100	1039185810	18970	18970	18970	18970	0
179	20240823	180000	1039185810	18970	18970	18970	18970	0
180	20240823	175900	1039185810	18970	18970	18970	18970	0
181	20240823	175800	1039185810	18970	18970	18970	18970	0
182	20240823	175700	1039185810	18970	18970	18970	18970	557
183	20240823	175600	1039185810	18970	18970	18970	18970	0
184	20240823	175500	1039185810	18970	18970	18970	18970	0
185	20240823	175400	1039185810	18970	18970	18970	18970	0
186	20240823	175300	1039185810	18970	18970	18970	18970	0
187	20240823	175200	1039185810	18970	18970	18970	18970	0
188	20240823	175100	1039185810	18970	18970	18970	18970	0
189	20240823	175000	1039185810	18970	18970	18970	18970	0
190	20240823	174900	1039185810	18970	18970	18970	18970	0
191	20240823	174800	1039185810	18970	18970	18970	18970	0
192	20240823	174700	1039185810	18970	18970	18970	18970	0
193	20240823	174600	1039185810	18970	18970	18970	18970	0
194	20240823	174500	1039185810	18970	18970	18970	18970	0
195	20240823	174400	1039185810	18970	18970	18970	18970	0
196	20240823	174300	1039185810	18970	18970	18970	18970	0
197	20240823	174200	1039185810	18970	18970	18970	18970	0
198	20240823	174100	1039185810	18970	18970	18970	18970	0
199	20240823	174000	1039185810	18970	18970	18970	18970	0
200	20240823	173900	1039185810	18970	18970	18970	18970	0
201	20240823	173800	1039185810	18970	18970	18970	18970	0
202	20240823	173700	1039185810	18970	18970	18970	18970	0
203	20240823	173600	1039185810	18970	18970	18970	18970	0
204	20240823	173500	1039185810	18970	18970	18970	18970	0
205	20240823	173400	1039185810	18970	18970	18970	18970	0
206	20240823	173300	1039185810	18970	18970	18970	18970	0
207	20240823	173200	1039185810	18970	18970	18970	18970	0
208	20240823	173100	1039185810	18970	18970	18970	18970	0
209	20240823	173000	1039185810	18970	18970	18970	18970	0
210	20240823	172900	1039185810	18970	18970	18970	18970	0
211	20240823	172800	1039185810	18970	18970	18970	18970	0
212	20240823	172700	1039185810	18970	18970	18970	18970	557
213	20240823	172600	1039185810	18970	18970	18970	18970	0
214	20240823	172500	1039185810	18970	18970	18970	18970	0
215	20240823	172400	1039185810	18970	18970	18970	18970	0
216	20240823	172300	1039185810	18970	18970	18970	18970	0
217	20240823	172200	1039185810	18970	18970	18970	18970	0
218	20240823	172100	1039185810	18970	18970	18970	18970	0
219	20240823	172000	1039185810	18970	18970	18970	18970	0
220	20240823	171900	1039185810	18970	18970	18970	18970	0
221	20240823	171800	1039185810	18970	18970	18970	18970	0
222	20240823	171700	1039185810	18970	18970	18970	18970	0
223	20240823	171600	1039185810	18970	18970	18970	18970	0
224	20240823	171500	1039185810	18970	18970	18970	18970	0
225	20240823	171400	1039185810	18970	18970	18970	18970	0
226	20240823	171300	1039185810	18970	18970	18970	18970	0
227	20240823	171200	1039185810	18970	18970	18970	18970	0
228	20240823	171100	1039185810	18970	18970	18970	18970	0
229	20240823	171000	1039185810	18970	18970	18970	18970	0
230	20240823	170900	1039185810	18970	18970	18970	18970	0
231	20240823	170800	1039185810	18970	18970	18970	18970	0
232	20240823	170700	1039185810	18970	18970	18970	18970	0
233	20240823	170600	1039185810	18970	18970	18970	18970	0
234	20240823	170500	1039185810	18970	18970	18970	18970	0
235	20240823	170400	1039185810	18970	18970	18970	18970	0
236	20240823	170300	1039185810	18970	18970	18970	18970	0
237	20240823	170200	1039185810	18970	18970	18970	18970	0
238	20240823	170100	1039185810	18970	18970	18970	18970	0
239	20240823	170000	1039185810	18970	18970	18970	18970	0
240	20240823	165900	1039185810	18970	18970	18970	18970	0
241	20240823	165800	1039185810	18970	18970	18970	18970	0
242	20240823	165700	1039185810	18970	18970	18970	18970	557
243	20240823	165600	1039185810	18970	18970	18970	18970	0
244	20240823	165500	1039185810	18970	18970	18970	18970	0
245	20240823	165400	1039185810	18970	18970	18970	18970	0
246	20240823	165300	1039185810	18970	18970	18970	18970	0
247	20240823	165200	1039185810	18970	18970	18970	18970	0
248	20240823	165100	1039185810	18970	18970	18970	18970	0
249	20240823	165000	1039185810	18970	18970	18970	18970	0
250	20240823	164900	1039185810	18970	18970	18970	18970	0
251	20240823	164800	1039185810	18970	18970	18970	18970	0
252	20240823	164700	1039185810	18970	18970	18970	18970	0
253	20240823	164600	1039185810	18970	18970	18970	18970	0
254	20240823	164500	1039185810	18970	18970	18970	18970	0
255	20240823	164400	1039185810	18970	18970	18970	18970	0
256	20240823	164300	1039185810	18970	18970	18970	18970	0
257	20240823	164200	1039185810	18970	18970	18970	18970	0
258	20240823	164100	1039185810	18970	18970	18970	18970	0
259	20240823	164000	1039185810	18970	18970	18970	18970	0
260	20240823	163900	1039185810	18970	18970	18970	18970	0
261	20240823	163800	1039185810	18970	18970	18970	18970	0
262	20240823	163700	1039185810	18970	18970	18970	18970	0
263	20240823	163600	1039185810	18970	18970	18970	18970	0
264	20240823	163500	1039185810	18970	18970	18970	18970	0
265	20240823	163400	1039185810	18970	18970	18970	18970	0
266	20240823	163300	1039185810	18970	18970	18970	18970	0
267	20240823	163200	1039185810	18970	18970	18970	18970	0
268	20240823	163100	1039185810	18970	18970	18970	18970	0
269	20240823	163000	1039185810	18970	18970	18970	18970	0
270	20240823	162900	1039185810	18970	18970	18970	18970	0
271	20240823	162800	1039185810	18970	18970	18970	18970	0
272	20240823	162700	1039185810	18970	18970	18970	18970	557
273	20240823	162600	1039185810	18970	18970	18970	18970	0
274	20240823	162500	1039185810	18970	18970	18970	18970	0
275	20240823	162400	1039185810	18970	18970	18970	18970	0
276	20240823	162300	1039185810	18970	18970	18970	18970	0
277	20240823	162200	1039185810	18970	18970	18970	18970	0
278	20240823	162100	1039185810	18970	18970	18970	18970	0
279	20240823	162000	1039185810	18970	18970	18970	18970	0
280	20240823	161900	1039185810	18970	18970	18970	18970	0
281	20240823	161800	1039185810	18970	18970	18970	18970	0
282	20240823	161700	1039185810	18970	18970	18970	18970	0
283	20240823	161600	1039185810	18970	18970	18970	18970	0
284	20240823	161500	1039185810	18970	18970	18970	18970	0
285	20240823	161400	1039185810	18970	18970	18970	18970	0
286	20240823	161300	1039185810	18970	18970	18970	18970	0
287	20240823	161200	1039185810	18970	18970	18970	18970	0
288	20240823	161100	1039185810	18970	18970	18970	18970	0
289	20240823	161000	1039185810	18970	18970	18970	18970	0
290	20240823	160900	1039185810	18970	18970	18970	18970	0
291	20240823	160800	1039185810	18970	18970	18970	18970	0
292	20240823	160700	1039185810	18970	18970	18970	18970	0
293	20240823	160600	1039185810	18970	18970	18970	18970	0
294	20240823	160500	1039185810	18970	18970	18970	18970	0
295	20240823	160400	1039185810	18970	18970	18970	18970	0
296	20240823	160300	1039185810	18970	18970	18970	18970	0
297	20240823	160200	1039185810	18970	18970	18970	18970	0
298	20240823	160100	1039185810	18970	18970	18970	18970	0
299	20240823	160000	1039185810	18970	18970	18970	18970	0
300	20240823	155900	1039185810	18970	18970	18970	18970	0
301	20240823	155800	1039185810	18970	18970	18970	18970	0
302	20240823	155700	1039185810	18970	18970	18970	18970	557
303	20240823	155600	1039185810	18970	18970	18970	18970	0
304	20240823	155500	1039185810	18970	18970	18970	18970	0
305	20240823	155400	1039185810	18970	18970	18970	18970	0
306	20240823	155300	1039185810	18970	18970	18970	18970	0
307	20240823	155200	1039185810	18970	18970	18970	18970	0
308	20240823	155100	1039185810	18970	18970	18970	18970	0
309	20240823	155000	1039185810	18970	18970	18970	18970	0
310	20240823	154900	1039185810	18970	18970	18970	18970	0
311	20240823	154800	1039185810	18970	18970	18970	18970	0
312	20240823	154700	1039185810	18970	18970	18970	18970	0
313	20240823	154600	1039185810	18970	18970	18970	18970	0
314	20240823	154500	1039185810	18970	18970	18970	18970	0
315	20240823	154400	1039185810	18970	18970	18970	18970	0
316	20240823	154300	1039185810	18970	18970	18970	18970	0
317	20240823	154200	1039185810	18970	18970	18970	18970	0
318	20240823	154100	1039185810	18970	18970	18970	18970	0
319	20240823	154000	1039185810	18970	18970	18970	18970	0
320	20240823	153900	1039185810	18970	18970	18970	18970	0
321	20240823	153800	1039185810	18970	18970	18970	18970	0
322	20240823	153700	1039185810	18970	18970	18970	18970	0
323	20240823	153600	1039185810	18970	18970	18970	18970	0
324	20240823	153500	1039185810	18970	18970	18970	18970	0
325	20240823	153400	1039185810	18970	18970	18970	18970	0
326	20240823	153300	1039185810	18970	18970	18970	18970	0
327	20240823	153200	1039185810	18970	18970	18970	18970	0
328	20240823	153100	1039185810	18970	18970	18970	18970	0
329	20240823	153000	1039185810	18970	18970	18970	18970	557
330	20240823	152900	1028619520	18970	18970	18970	18970	0
331	20240823	152800	1028619520	18970	18970	18970	18970	0
332	20240823	152700	1028619520	18970	18970	18970	18970	0
333	20240823	152600	1028619520	18970	18970	18970	18970	0
334	20240823	152500	1028619520	18970	18970	18970	18970	0
335	20240823	152400	1028619520	18970	18970	18970	18970	0
336	20240823	152300	1028619520	18970	18970	18970	18970	0
337	20240823	152200	1028619520	18970	18970	18970	18970	0
338	20240823	152100	1028619520	18970	18970	18970	18970	0
339	20240823	152000	1028619520	18970	18970	18970	18970	0
340	20240823	151900	1028619520	18970	19000	19000	18970	62
341	20240823	151800	1027442850	19000	19000	19000	19000	0
342	20240823	151700	1027442850	19000	19000	19000	19000	32
343	20240823	151600	1026834850	19000	19000	19000	19000	539
344	20240823	151500	1016593850	19000	19000	19000	19000	90
345	20240823	151400	1014883850	19000	19000	19000	19000	60
346	20240823	151300	1013743850	19000	18990	19000	18990	533
347	20240823	151200	1003617180	18980	19000	19000	18980	82
348	20240823	151100	1002060140	18990	19000	19000	18990	68
349	20240823	151000	1000768500	18980	18990	18990	18980	6
350	20240823	150900	1000654610	19000	19000	19000	19000	33
351	20240823	150800	1000027610	18980	19020	19020	18980	1144
352	20240823	150700	978302500	19000	19000	19000	19000	515
353	20240823	150600	968517500	19000	19000	19000	19000	111
354	20240823	150500	966408500	19000	19020	19020	19000	425
355	20240823	150400	958333300	19020	19020	19020	19020	3
356	20240823	150300	958276240	19040	19040	19040	19040	0
357	20240823	150200	958276240	19040	19020	19040	19020	500
358	20240823	150100	948760840	19020	19020	19020	19020	8
359	20240823	150000	948608680	19040	19040	19040	19010	19
360	20240823	145900	948247070	19030	19040	19040	19030	192
361	20240823	145800	944591420	19050	19040	19050	19040	596
362	20240823	145700	933243570	19040	19040	19040	19040	20
363	20240823	145600	932862770	19040	19040	19040	19040	12
364	20240823	145500	932634290	19040	19020	19040	19020	19
365	20240823	145400	932272760	19010	19010	19010	19010	0
366	20240823	145300	932272760	19010	19010	19010	19010	9
367	20240823	145200	932101670	19010	19020	19020	19010	11
368	20240823	145100	931892550	19020	19010	19020	19010	401
369	20240823	145000	924269330	19000	19030	19030	19000	812
370	20240823	144900	908833090	19040	19040	19040	19040	12
371	20240823	144800	908604610	19040	19040	19040	19040	91
372	20240823	144700	906871970	19040	19040	19040	19040	0
373	20240823	144600	906871970	19040	19010	19040	19010	258
374	20240823	144500	901961430	19010	19010	19010	19010	10
375	20240823	144400	901771330	19000	19000	19000	19000	100
376	20240823	144300	899871330	19010	19000	19010	19000	17
377	20240823	144200	899548230	19010	19000	19010	19000	100
378	20240823	144100	897648180	19000	19000	19000	19000	415
379	20240823	144000	889763180	19010	19000	19010	19000	67
380	20240823	143900	888490080	19000	19020	19020	19000	41
381	20240823	143800	887710650	19020	19020	19020	19020	0
382	20240823	143700	887710650	19020	19020	19020	19020	10
383	20240823	143600	887520450	19020	19020	19020	19020	10
384	20240823	143500	887330250	19020	19000	19020	19000	65
385	20240823	143400	886095230	19010	19030	19040	19010	212
386	20240823	143300	882062570	19040	19030	19040	19030	116
387	20240823	143200	879854990	19030	19030	19030	19030	0
388	20240823	143100	879854990	19030	19030	19030	19030	10
389	20240823	143000	879664690	19030	19020	19030	19020	51
390	20240823	142900	878694550	19020	19020	19020	19020	3
391	20240823	142800	878637490	19020	19020	19020	19020	10
392	20240823	142700	878447290	19020	19020	19020	19020	10
393	20240823	142600	878257090	19010	19010	19010	19010	1
394	20240823	142500	878238080	19020	19010	19020	19000	832
395	20240823	142400	862429850	19000	19030	19030	19000	436
396	20240823	142300	854141890	19030	19040	19040	19030	16
397	20240823	142200	853837310	19030	19030	19030	19030	200
398	20240823	142100	850031310	19040	19040	19040	19040	10
399	20240823	142000	849840910	19040	19030	19040	19030	11
400	20240823	141900	849631480	19040	19040	19040	19040	0
401	20240823	141800	849631480	19040	19040	19040	19040	11
402	20240823	141700	849422040	19030	19040	19040	19030	40
403	20240823	141600	848660640	19040	19040	19040	19040	0
404	20240823	141500	848660640	19040	19040	19040	19040	10
405	20240823	141400	848470240	19040	19050	19050	19040	18
406	20240823	141300	848127390	19050	19050	19050	19050	0
407	20240823	141200	848127390	19050	19050	19050	19050	10
408	20240823	141100	847936890	19050	19050	19050	19050	10
409	20240823	141000	847746390	19040	19040	19040	19040	1
410	20240823	140900	847727350	19050	19050	19050	19050	10
411	20240823	140800	847536850	19040	19030	19050	19020	177
412	20240823	140700	844168470	19050	19040	19050	19020	61
413	20240823	140600	843007550	19050	19050	19050	19050	10
414	20240823	140500	842817050	19050	19050	19050	19050	10
415	20240823	140400	842626550	19050	19030	19050	19030	68
416	20240823	140300	841332420	19020	19020	19020	19020	0
417	20240823	140200	841332420	19020	19020	19020	19020	2
418	20240823	140100	841294380	19020	19020	19020	19020	12
419	20240823	140000	841066140	19020	18980	19020	18980	92
420	20240823	135900	839318120	18990	19000	19000	18990	50
421	20240823	135800	838368240	19000	19000	19000	19000	41
422	20240823	135700	837589240	19000	19000	19000	19000	28
423	20240823	135600	837057240	19000	18970	19000	18970	33
424	20240823	135500	836430330	18970	18930	18970	18930	339
425	20240823	135400	830011760	18930	18980	18980	18930	102
426	20240823	135300	828077820	18990	19010	19020	18990	1058
427	20240823	135200	807980890	19020	19020	19020	19020	10
428	20240823	135100	807790690	19030	19030	19030	19030	0
429	20240823	135000	807790690	19030	19020	19030	19010	30
430	20240823	134900	807219900	19020	19020	19020	19020	0
431	20240823	134800	807219900	19020	19020	19020	19020	0
432	20240823	134700	807219900	19020	19020	19020	19020	21
433	20240823	134600	806820480	19040	19040	19040	19040	0
434	20240823	134500	806820480	19040	19050	19050	19040	38
435	20240823	134400	806096740	19050	19040	19050	19040	88
436	20240823	134300	804421120	19040	19010	19040	19010	7
437	20240823	134200	804288010	19020	19020	19020	19020	0
438	20240823	134100	804288010	19020	19000	19020	18990	11
439	20240823	134000	804079000	19020	19030	19040	19000	24
440	20240823	133900	803622290	19030	19030	19030	19030	1
441	20240823	133800	803603260	19040	19040	19040	19040	0
442	20240823	133700	803603260	19040	19040	19040	19040	19
443	20240823	133600	803241500	19040	19010	19040	19010	112
444	20240823	133500	801111600	19010	19010	19010	19010	1
445	20240823	133400	801092590	19000	19000	19000	19000	80
446	20240823	133300	799572590	19000	19000	19000	19000	10
447	20240823	133200	799382590	19000	19000	19000	19000	0
448	20240823	133100	799382590	19000	18990	19000	18990	12
449	20240823	133000	799154600	19000	18970	19000	18970	2
450	20240823	132900	799116630	18980	18960	18990	18960	88
451	20240823	132800	797448100	18960	18960	18960	18960	10
452	20240823	132700	797258500	18960	18960	18960	18960	10
453	20240823	132600	797068900	18960	18960	18960	18960	0
454	20240823	132500	797068900	18960	18970	18970	18950	30
455	20240823	132400	796500000	18970	18970	18970	18970	1
456	20240823	132300	796481030	18970	18950	18970	18950	4
457	20240823	132200	796405210	18950	18940	18960	18940	178
458	20240823	132100	793033860	18980	18990	18990	18960	196
459	20240823	132000	789317450	19010	19010	19010	19010	19
460	20240823	131900	788956260	18980	18970	18990	18970	8
461	20240823	131800	788804470	18980	18960	18980	18960	111
462	20240823	131700	786698970	18950	18950	18950	18950	0
463	20240823	131600	786698970	18950	18960	18960	18950	11
464	20240823	131500	786490420	18980	18930	18990	18910	609
465	20240823	131400	774958760	18960	19080	19080	18930	8515
466	20240823	131300	612627260	19070	19070	19070	19070	0
467	20240823	131200	612627260	19070	18990	19070	18990	1612
468	20240823	131100	581948340	18980	18990	18990	18980	312
469	20240823	131000	576023480	18990	18950	18990	18950	227
470	20240823	130900	571715930	18960	18910	18970	18910	620
471	20240823	130800	559972990	18910	18910	18910	18910	10
472	20240823	130700	559783890	18910	18910	18910	18910	1
473	20240823	130600	559764980	18910	18910	18910	18910	58
474	20240823	130500	558668200	18910	18910	18910	18910	10
475	20240823	130400	558479100	18910	18910	18910	18910	5
476	20240823	130300	558384550	18910	18910	18910	18910	60
477	20240823	130200	557249950	18910	18910	18910	18910	10
478	20240823	130100	557060850	18910	18900	18910	18900	51
479	20240823	130000	556096940	18910	18910	18910	18910	10
480	20240823	125900	555907840	18910	18910	18910	18910	10
481	20240823	125800	555718740	18910	18910	18910	18910	0
482	20240823	125700	555718740	18910	18910	18910	18910	10
483	20240823	125600	555529640	18910	18910	18910	18910	10
484	20240823	125500	555340540	18900	18900	18900	18900	239
485	20240823	125400	550823440	18910	18910	18910	18910	10
486	20240823	125300	550634340	18910	18910	18910	18910	10
487	20240823	125200	550445240	18910	18910	18910	18910	10
488	20240823	125100	550256140	18910	18910	18910	18910	0
489	20240823	125000	550256140	18910	18910	18910	18910	10
490	20240823	124900	550067040	18900	18900	18900	18900	8
491	20240823	124800	549915840	18890	18890	18890	18890	0
492	20240823	124700	549915840	18890	18900	18900	18890	26
493	20240823	124600	549424450	18910	18910	18910	18910	10
494	20240823	124500	549235350	18910	18910	18910	18910	0
495	20240823	124400	549235350	18910	18910	18910	18910	10
496	20240823	124300	549046250	18910	18910	18910	18910	10
497	20240823	124200	548857150	18900	18880	18900	18880	542
498	20240823	124100	538621860	18880	18880	18880	18880	10
499	20240823	124000	538433060	18880	18880	18880	18880	10
500	20240823	123900	538244260	18880	18880	18880	18880	0
501	20240823	123800	538244260	18880	18880	18880	18880	10
502	20240823	123700	538055460	18880	18880	18880	18880	10
503	20240823	123600	537866660	18880	18880	18880	18880	0
504	20240823	123500	537866660	18880	18880	18880	18880	10
505	20240823	123400	537677860	18870	18860	18880	18860	5
506	20240823	123300	537583500	18870	18870	18870	18870	0
507	20240823	123200	537583500	18870	18840	18870	18840	2
508	20240823	123100	537545790	18870	18860	18870	18860	112
509	20240823	123000	535432360	18870	18880	18880	18870	11
510	20240823	122900	535224780	18860	18860	18870	18860	212
511	20240823	122800	531224740	18850	18830	18850	18830	119
512	20240823	122700	528982330	18830	18810	18830	18810	123
513	20240823	122600	526666260	18810	18810	18810	18810	67
514	20240823	122500	525405990	18810	18810	18810	18810	10
515	20240823	122400	525217890	18810	18790	18810	18790	2
516	20240823	122300	525180290	18780	18780	18780	18780	0
517	20240823	122200	525180290	18780	18810	18810	18780	19
518	20240823	122100	524822930	18820	18820	18820	18820	10
519	20240823	122000	524634730	18820	18820	18820	18820	0
520	20240823	121900	524634730	18820	18820	18820	18820	10
521	20240823	121800	524446530	18820	18800	18820	18800	2
522	20240823	121700	524408910	18790	18790	18790	18790	1
523	20240823	121600	524390120	18800	18830	18830	18780	230
524	20240823	121500	520063610	18830	18830	18830	18830	1
525	20240823	121400	520044780	18830	18830	18830	18830	1
526	20240823	121300	520025950	18830	18830	18840	18830	12
527	20240823	121200	519799980	18820	18850	18860	18820	240
528	20240823	121100	515276530	18850	18850	18850	18850	0
529	20240823	121000	515276530	18850	18850	18860	18850	20
530	20240823	120900	514899430	18850	18860	18860	18850	24
531	20240823	120800	514446930	18860	18860	18860	18860	0
532	20240823	120700	514446930	18860	18860	18860	18860	10
533	20240823	120600	514258330	18860	18860	18860	18860	10
534	20240823	120500	514069730	18860	18860	18860	18860	10
535	20240823	120400	513881130	18860	18850	18860	18850	190
536	20240823	120300	510299620	18850	18850	18850	18850	17
537	20240823	120200	509979170	18850	18850	18850	18850	10
538	20240823	120100	509790670	18850	18850	18850	18850	1
539	20240823	120000	509771820	18850	18840	18850	18840	16
540	20240823	115900	509470280	18840	18830	18850	18830	54
541	20240823	115800	508452440	18850	18840	18850	18820	30
542	20240823	115700	507887470	18850	18840	18850	18840	11
543	20240823	115600	507680130	18840	18840	18840	18840	1
544	20240823	115500	507661290	18830	18830	18830	18830	1
545	20240823	115400	507642460	18840	18840	18840	18840	0
546	20240823	115300	507642460	18840	18840	18850	18840	32
547	20240823	115200	507039470	18850	18810	18850	18810	145
548	20240823	115100	504311470	18800	18800	18810	18780	27
549	20240823	115000	503803670	18800	18800	18810	18780	221
550	20240823	114900	499647040	18800	18800	18800	18800	30
551	20240823	114800	499083040	18800	18800	18800	18800	10
552	20240823	114700	498895040	18800	18800	18800	18800	10
553	20240823	114600	498707040	18790	18790	18790	18790	0
554	20240823	114500	498707040	18790	18790	18790	18790	1
555	20240823	114400	498688250	18790	18790	18790	18790	26
556	20240823	114300	498199710	18780	18770	18780	18770	65
557	20240823	114200	496979650	18760	18760	18760	18760	10
558	20240823	114100	496792050	18750	18760	18760	18750	6
559	20240823	114000	496679520	18760	18750	18770	18750	8
560	20240823	113900	496529440	18760	18760	18760	18760	0
561	20240823	113800	496529440	18760	18730	18760	18730	26
562	20240823	113700	496042400	18730	18730	18730	18730	10
563	20240823	113600	495855100	18730	18730	18730	18730	277
564	20240823	113500	490666890	18730	18750	18750	18730	33
565	20240823	113400	490048590	18750	18810	18810	18750	1128
566	20240823	113300	468866380	18810	18810	18810	18810	0
567	20240823	113200	468866380	18810	18810	18810	18810	10
568	20240823	113100	468678280	18800	18790	18850	18790	75
569	20240823	113000	467268880	18790	18790	18790	18790	4
570	20240823	112900	467193720	18790	18790	18790	18790	10
571	20240823	112800	467005820	18790	18790	18790	18790	10
572	20240823	112700	466817920	18790	18790	18790	18790	0
573	20240823	112600	466817920	18790	18780	18790	18780	15
574	20240823	112500	466536190	18770	18760	18820	18760	725
575	20240823	112400	452925490	18750	18720	18750	18720	634
576	20240823	112300	441050670	18720	18720	18720	18720	1
577	20240823	112200	441031950	18700	18690	18700	18690	142
578	20240823	112100	438376570	18690	18680	18690	18680	131
579	20240823	112000	435928930	18680	18680	18680	18680	26
580	20240823	111900	435443250	18690	18690	18690	18690	10
581	20240823	111800	435256350	18690	18690	18690	18690	1
582	20240823	111700	435237660	18690	18680	18690	18680	189
583	20240823	111600	431707040	18690	18680	18690	18680	404
584	20240823	111500	424160090	18680	18680	18680	18680	11
585	20240823	111400	423954610	18680	18670	18680	18670	254
586	20240823	111300	419211740	18670	18670	18670	18670	30
587	20240823	111200	418651640	18670	18670	18670	18670	10
588	20240823	111100	418464940	18670	18670	18670	18670	1
589	20240823	111000	418446270	18670	18650	18670	18650	180
590	20240823	110900	415087410	18640	18660	18670	18640	47
591	20240823	110800	414210600	18670	18650	18670	18650	52
592	20240823	110700	413239800	18650	18630	18650	18630	163
593	20240823	110600	410201680	18640	18640	18640	18640	11
594	20240823	110500	409996640	18640	18650	18650	18640	233
595	20240823	110400	405653410	18650	18650	18650	18640	153
596	20240823	110300	402800960	18650	18650	18650	18640	353
597	20240823	110200	396220780	18650	18690	18700	18650	778
598	20240823	110100	381703840	18680	18670	18680	18660	372
599	20240823	110000	374760740	18660	18680	18680	18660	320
600	20240823	105900	368789030	18680	18680	18690	18680	46
601	20240823	105800	367929480	18660	18640	18660	18640	989
602	20240823	105700	349481010	18640	18640	18650	18640	120
603	20240823	105600	347244110	18640	18650	18650	18630	577
604	20240823	105500	336491780	18650	18640	18670	18640	233
605	20240823	105400	332142930	18660	18650	18670	18640	180
606	20240823	105300	328787000	18660	18640	18690	18640	392
607	20240823	105200	321472070	18630	18660	18660	18610	1474
608	20240823	105100	294010590	18660	18730	18740	18650	1525
609	20240823	105000	265519710	18720	18750	18780	18720	1230
610	20240823	104900	242467680	18770	18750	18780	18750	24
611	20240823	104800	242017570	18750	18760	18790	18750	1104
612	20240823	104700	221314870	18770	18860	18860	18770	1820
613	20240823	104600	187087800	18880	18900	18920	18870	1125
614	20240823	104500	165847240	18930	18920	18930	18920	20
615	20240823	104400	165468830	18930	18900	18930	18900	2
616	20240823	104300	165431000	18920	18910	18920	18900	128
617	20240823	104200	163009760	18920	18920	18920	18920	10
618	20240823	104100	162820560	18920	18920	18920	18920	10
619	20240823	104000	162631360	18910	18910	18910	18910	2
620	20240823	103900	162593540	18920	18890	18920	18890	3
621	20240823	103800	162536830	18900	18890	18900	18890	12
622	20240823	103700	162310040	18880	18890	18920	18880	93
623	20240823	103600	160553860	18890	18890	18890	18890	10
624	20240823	103500	160364960	18890	18890	18890	18890	10
625	20240823	103400	160176060	18890	18890	18890	18890	69
626	20240823	103300	158872650	18900	18920	18940	18890	250
627	20240823	103200	154147560	18940	18930	18940	18920	15
628	20240823	103100	153863620	18940	18940	18940	18940	2
629	20240823	103000	153825740	18940	18940	18950	18940	109
630	20240823	102900	151760990	18940	18910	18950	18910	15
631	20240823	102800	151476980	18900	18900	18900	18900	12
632	20240823	102700	151250180	18890	18920	18920	18890	374
633	20240823	102600	144182290	18940	18940	18940	18930	56
634	20240823	102500	143121830	18950	18950	18950	18950	10
635	20240823	102400	142932330	18950	18950	18950	18950	3
636	20240823	102300	142875480	18950	18950	18950	18950	20
637	20240823	102200	142496480	18950	18950	18950	18950	10
638	20240823	102100	142306980	18940	18940	18940	18940	27
639	20240823	102000	141795600	18940	18940	18940	18920	35
640	20240823	101900	141133030	18950	18930	18950	18930	3
641	20240823	101800	141076220	18920	18920	18920	18920	0
642	20240823	101700	141076220	18920	18900	18920	18900	250
643	20240823	101600	136350730	18900	18900	18900	18900	34
644	20240823	101500	135708130	18900	18900	18900	18900	80
645	20240823	101400	134196130	18910	18900	18910	18900	255
646	20240823	101300	129376530	18910	18910	18910	18910	15
647	20240823	101200	129092880	18910	18910	18910	18900	370
648	20240823	101100	122099750	18900	18900	18900	18900	161
649	20240823	101000	119056850	18900	18920	18920	18900	217
650	20240823	100900	114955240	18920	18920	18920	18920	1
651	20240823	100800	114936320	18920	18930	18940	18910	147
652	20240823	100700	112155500	18910	18920	18940	18910	335
653	20240823	100600	105815560	18920	18940	18940	18920	308
654	20240823	100500	99986580	18940	18940	18940	18940	0
655	20240823	100400	99986580	18940	18940	18940	18940	39
656	20240823	100300	99247920	18960	18960	18960	18960	0
657	20240823	100200	99247920	18960	18960	18960	18960	3
658	20240823	100100	99191040	18960	18950	18960	18950	14
659	20240823	100000	98925730	18930	18930	18930	18930	0
660	20240823	095900	98925730	18930	18930	18930	18930	0
661	20240823	095800	98925730	18930	18930	18930	18930	0
662	20240823	095700	98925730	18930	18930	18930	18930	0
663	20240823	095600	98925730	18930	18930	18930	18930	0
664	20240823	095500	98925730	18930	18930	18930	18930	0
665	20240823	095400	98925730	18930	18930	18930	18930	42
666	20240823	095300	98130670	18920	18930	18930	18920	6
667	20240823	095200	98017110	18930	18950	18950	18930	69
668	20240823	095100	96709720	18950	18960	18960	18950	63
669	20240823	095000	95515730	18980	18980	18980	18980	51
670	20240823	094900	94547750	19000	19000	19000	19000	0
671	20240823	094800	94547750	19000	19000	19000	19000	127
672	20240823	094700	92134750	19010	19030	19030	19010	151
673	20240823	094600	89262900	19030	19020	19030	19020	2
674	20240823	094500	89224850	19030	19040	19040	19030	124
675	20240823	094400	86865060	19040	19040	19040	19040	1
676	20240823	094300	86846020	19040	19040	19040	19040	0
677	20240823	094200	86846020	19040	19030	19040	19030	3
678	20240823	094100	86788920	19030	19020	19030	19020	43
679	20240823	094000	85971030	19020	19030	19030	19010	106
680	20240823	093900	83953960	19040	19040	19040	19040	0
681	20240823	093800	83953960	19040	19040	19040	19040	0
682	20240823	093700	83953960	19040	19070	19070	19040	105
683	20240823	093600	81954460	19060	19050	19070	19050	61
684	20240823	093500	80791280	19060	19030	19060	19030	2
685	20240823	093400	80753190	19030	19030	19030	19030	1
686	20240823	093300	80734160	19070	19010	19070	19010	96
687	20240823	093200	78908380	19010	19010	19010	19010	0
688	20240823	093100	78908380	19010	19070	19070	19010	32
689	20240823	093000	78299050	19070	19070	19070	19060	26
690	20240823	092900	77803250	19030	18990	19050	18990	22
691	20240823	092800	77384980	18990	18980	19010	18980	64
692	20240823	092700	76169760	18980	18980	18990	18970	18
693	20240823	092600	75828130	18990	18930	19010	18930	252
694	20240823	092500	71050120	18930	18920	18940	18920	352
695	20240823	092400	64390110	18910	18900	18910	18900	35
696	20240823	092300	63728510	18900	18930	18930	18900	965
697	20240823	092200	45485400	18950	18960	18980	18950	376
698	20240823	092100	38359800	18970	18970	18970	18970	1
699	20240823	092000	38340830	18970	18980	18980	18960	12
700	20240823	091900	38113250	18980	18960	18980	18960	74
701	20240823	091800	36709370	19010	18950	19010	18950	5
702	20240823	091700	36614560	18950	18930	18950	18930	203
703	20240823	091600	32771750	18930	18940	18940	18930	43
704	20240823	091500	31957710	18940	18990	19000	18940	300
705	20240823	091400	26269730	19030	19070	19070	19030	565
706	20240823	091300	15508980	19080	19080	19080	19080	0
707	20240823	091200	15508980	19080	19080	19080	19080	0
708	20240823	091100	15508980	19080	19090	19090	19080	13
709	20240823	091000	15260840	19080	19080	19080	19080	0
710	20240823	090900	15260840	19080	19090	19090	19080	21
711	20240823	090800	14859960	19100	19100	19100	19100	29
712	20240823	090700	14306060	19100	19100	19100	19100	0
713	20240823	090600	14306060	19100	19100	19100	19100	20
714	20240823	090500	13924060	19080	19080	19080	19080	98
715	20240823	090400	12054220	18990	18990	18990	18990	0
716	20240823	090300	12054220	18990	18980	18990	18980	357
717	20240823	090200	5276890	18970	18970	18970	18960	100
718	20240823	090100	3379900	18980	18990	18990	18980	115
719	20240823	090000	1196690	18990	19000	19000	18990	63