KissMeData/010690/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	185400	1563606730	9210	9210	9210	9210	2495
3	20240822	185300	1563606730	9210	9210	9210	9210	0
4	20240822	185200	1563606730	9210	9210	9210	9210	0
5	20240822	185100	1563606730	9210	9210	9210	9210	0
6	20240822	185000	1563606730	9210	9210	9210	9210	0
7	20240822	184900	1563606730	9210	9210	9210	9210	0
8	20240822	184800	1563606730	9210	9210	9210	9210	0
9	20240822	184700	1563606730	9210	9210	9210	9210	0
10	20240822	184600	1563606730	9210	9210	9210	9210	0
11	20240822	184500	1563606730	9210	9210	9210	9210	0
12	20240822	184400	1563606730	9210	9210	9210	9210	0
13	20240822	184300	1563606730	9210	9210	9210	9210	0
14	20240822	184200	1563606730	9210	9210	9210	9210	0
15	20240822	184100	1563606730	9210	9210	9210	9210	0
16	20240822	184000	1563606730	9210	9210	9210	9210	0
17	20240822	183900	1563606730	9210	9210	9210	9210	0
18	20240822	183800	1563606730	9210	9210	9210	9210	0
19	20240822	183700	1563606730	9210	9210	9210	9210	0
20	20240822	183600	1563606730	9210	9210	9210	9210	0
21	20240822	183500	1563606730	9210	9210	9210	9210	0
22	20240822	183400	1563606730	9210	9210	9210	9210	0
23	20240822	183300	1563606730	9210	9210	9210	9210	0
24	20240822	183200	1563606730	9210	9210	9210	9210	0
25	20240822	183100	1563606730	9210	9210	9210	9210	0
26	20240822	183000	1563606730	9210	9210	9210	9210	0
27	20240822	182900	1563606730	9210	9210	9210	9210	0
28	20240822	182800	1563606730	9210	9210	9210	9210	0
29	20240822	182700	1563606730	9210	9210	9210	9210	0
30	20240822	182600	1563606730	9210	9210	9210	9210	0
31	20240822	182500	1563606730	9210	9210	9210	9210	0
32	20240822	182400	1563606730	9210	9210	9210	9210	2495
33	20240822	182300	1563606730	9210	9210	9210	9210	0
34	20240822	182200	1563606730	9210	9210	9210	9210	0
35	20240822	182100	1563606730	9210	9210	9210	9210	0
36	20240822	182000	1563606730	9210	9210	9210	9210	0
37	20240822	181900	1563606730	9210	9210	9210	9210	0
38	20240822	181800	1563606730	9210	9210	9210	9210	0
39	20240822	181700	1563606730	9210	9210	9210	9210	0
40	20240822	181600	1563606730	9210	9210	9210	9210	0
41	20240822	181500	1563606730	9210	9210	9210	9210	0
42	20240822	181400	1563606730	9210	9210	9210	9210	0
43	20240822	181300	1563606730	9210	9210	9210	9210	0
44	20240822	181200	1563606730	9210	9210	9210	9210	0
45	20240822	181100	1563606730	9210	9210	9210	9210	0
46	20240822	181000	1563606730	9210	9210	9210	9210	0
47	20240822	180900	1563606730	9210	9210	9210	9210	0
48	20240822	180800	1563606730	9210	9210	9210	9210	0
49	20240822	180700	1563606730	9210	9210	9210	9210	0
50	20240822	180600	1563606730	9210	9210	9210	9210	0
51	20240822	180500	1563606730	9210	9210	9210	9210	0
52	20240822	180400	1563606730	9210	9210	9210	9210	0
53	20240822	180300	1563606730	9210	9210	9210	9210	0
54	20240822	180200	1563606730	9210	9210	9210	9210	0
55	20240822	180100	1563606730	9210	9210	9210	9210	0
56	20240822	180000	1563606730	9210	9210	9210	9210	0
57	20240822	175900	1563606730	9210	9210	9210	9210	0
58	20240822	175800	1563606730	9210	9210	9210	9210	0
59	20240822	175700	1563606730	9210	9210	9210	9210	0
60	20240822	175600	1563606730	9210	9210	9210	9210	0
61	20240822	175500	1563606730	9210	9210	9210	9210	0
62	20240822	175400	1563606730	9210	9210	9210	9210	2495
63	20240822	175300	1563606730	9210	9210	9210	9210	0
64	20240822	175200	1563606730	9210	9210	9210	9210	0
65	20240822	175100	1563606730	9210	9210	9210	9210	0
66	20240822	175000	1563606730	9210	9210	9210	9210	0
67	20240822	174900	1563606730	9210	9210	9210	9210	0
68	20240822	174800	1563606730	9210	9210	9210	9210	0
69	20240822	174700	1563606730	9210	9210	9210	9210	0
70	20240822	174600	1563606730	9210	9210	9210	9210	0
71	20240822	174500	1563606730	9210	9210	9210	9210	0
72	20240822	174400	1563606730	9210	9210	9210	9210	0
73	20240822	174300	1563606730	9210	9210	9210	9210	0
74	20240822	174200	1563606730	9210	9210	9210	9210	0
75	20240822	174100	1563606730	9210	9210	9210	9210	0
76	20240822	174000	1563606730	9210	9210	9210	9210	0
77	20240822	173900	1563606730	9210	9210	9210	9210	0
78	20240822	173800	1563606730	9210	9210	9210	9210	0
79	20240822	173700	1563606730	9210	9210	9210	9210	0
80	20240822	173600	1563606730	9210	9210	9210	9210	0
81	20240822	173500	1563606730	9210	9210	9210	9210	0
82	20240822	173400	1563606730	9210	9210	9210	9210	0
83	20240822	173300	1563606730	9210	9210	9210	9210	0
84	20240822	173200	1563606730	9210	9210	9210	9210	0
85	20240822	173100	1563606730	9210	9210	9210	9210	0
86	20240822	173000	1563606730	9210	9210	9210	9210	0
87	20240822	172900	1563606730	9210	9210	9210	9210	0
88	20240822	172800	1563606730	9210	9210	9210	9210	0
89	20240822	172700	1563606730	9210	9210	9210	9210	0
90	20240822	172600	1563606730	9210	9210	9210	9210	0
91	20240822	172500	1563606730	9210	9210	9210	9210	0
92	20240822	172400	1563606730	9210	9210	9210	9210	2495
93	20240822	172300	1563606730	9210	9210	9210	9210	0
94	20240822	172200	1563606730	9210	9210	9210	9210	0
95	20240822	172100	1563606730	9210	9210	9210	9210	0
96	20240822	172000	1563606730	9210	9210	9210	9210	0
97	20240822	171900	1563606730	9210	9210	9210	9210	0
98	20240822	171800	1563606730	9210	9210	9210	9210	0
99	20240822	171700	1563606730	9210	9210	9210	9210	0
100	20240822	171600	1563606730	9210	9210	9210	9210	0
101	20240822	171500	1563606730	9210	9210	9210	9210	0
102	20240822	171400	1563606730	9210	9210	9210	9210	0
103	20240822	171300	1563606730	9210	9210	9210	9210	0
104	20240822	171200	1563606730	9210	9210	9210	9210	0
105	20240822	171100	1563606730	9210	9210	9210	9210	0
106	20240822	171000	1563606730	9210	9210	9210	9210	0
107	20240822	170900	1563606730	9210	9210	9210	9210	0
108	20240822	170800	1563606730	9210	9210	9210	9210	0
109	20240822	170700	1563606730	9210	9210	9210	9210	0
110	20240822	170600	1563606730	9210	9210	9210	9210	0
111	20240822	170500	1563606730	9210	9210	9210	9210	0
112	20240822	170400	1563606730	9210	9210	9210	9210	0
113	20240822	170300	1563606730	9210	9210	9210	9210	0
114	20240822	170200	1563606730	9210	9210	9210	9210	0
115	20240822	170100	1563606730	9210	9210	9210	9210	0
116	20240822	170000	1563606730	9210	9210	9210	9210	0
117	20240822	165900	1563606730	9210	9210	9210	9210	0
118	20240822	165800	1563606730	9210	9210	9210	9210	0
119	20240822	165700	1563606730	9210	9210	9210	9210	0
120	20240822	165600	1563606730	9210	9210	9210	9210	0
121	20240822	165500	1563606730	9210	9210	9210	9210	0
122	20240822	165400	1563606730	9210	9210	9210	9210	2495
123	20240822	165300	1563606730	9210	9210	9210	9210	0
124	20240822	165200	1563606730	9210	9210	9210	9210	0
125	20240822	165100	1563606730	9210	9210	9210	9210	0
126	20240822	165000	1563606730	9210	9210	9210	9210	0
127	20240822	164900	1563606730	9210	9210	9210	9210	0
128	20240822	164800	1563606730	9210	9210	9210	9210	0
129	20240822	164700	1563606730	9210	9210	9210	9210	0
130	20240822	164600	1563606730	9210	9210	9210	9210	0
131	20240822	164500	1563606730	9210	9210	9210	9210	0
132	20240822	164400	1563606730	9210	9210	9210	9210	0
133	20240822	164300	1563606730	9210	9210	9210	9210	0
134	20240822	164200	1563606730	9210	9210	9210	9210	0
135	20240822	164100	1563606730	9210	9210	9210	9210	0
136	20240822	164000	1563606730	9210	9210	9210	9210	0
137	20240822	163900	1563606730	9210	9210	9210	9210	0
138	20240822	163800	1563606730	9210	9210	9210	9210	0
139	20240822	163700	1563606730	9210	9210	9210	9210	0
140	20240822	163600	1563606730	9210	9210	9210	9210	0
141	20240822	163500	1563606730	9210	9210	9210	9210	0
142	20240822	163400	1563606730	9210	9210	9210	9210	0
143	20240822	163300	1563606730	9210	9210	9210	9210	0
144	20240822	163200	1563606730	9210	9210	9210	9210	0
145	20240822	163100	1563606730	9210	9210	9210	9210	0
146	20240822	163000	1563606730	9210	9210	9210	9210	0
147	20240822	162900	1563606730	9210	9210	9210	9210	0
148	20240822	162800	1563606730	9210	9210	9210	9210	0
149	20240822	162700	1563606730	9210	9210	9210	9210	0
150	20240822	162600	1563606730	9210	9210	9210	9210	0
151	20240822	162500	1563606730	9210	9210	9210	9210	0
152	20240822	162400	1563606730	9210	9210	9210	9210	2495
153	20240822	162300	1563606730	9210	9210	9210	9210	0
154	20240822	162200	1563606730	9210	9210	9210	9210	0
155	20240822	162100	1563606730	9210	9210	9210	9210	0
156	20240822	162000	1563606730	9210	9210	9210	9210	0
157	20240822	161900	1563606730	9210	9210	9210	9210	0
158	20240822	161800	1563606730	9210	9210	9210	9210	0
159	20240822	161700	1563606730	9210	9210	9210	9210	0
160	20240822	161600	1563606730	9210	9210	9210	9210	0
161	20240822	161500	1563606730	9210	9210	9210	9210	0
162	20240822	161400	1563606730	9210	9210	9210	9210	0
163	20240822	161300	1563606730	9210	9210	9210	9210	0
164	20240822	161200	1563606730	9210	9210	9210	9210	0
165	20240822	161100	1563606730	9210	9210	9210	9210	0
166	20240822	161000	1563606730	9210	9210	9210	9210	0
167	20240822	160900	1563606730	9210	9210	9210	9210	0
168	20240822	160800	1563606730	9210	9210	9210	9210	0
169	20240822	160700	1563606730	9210	9210	9210	9210	0
170	20240822	160600	1563606730	9210	9210	9210	9210	0
171	20240822	160500	1563606730	9210	9210	9210	9210	0
172	20240822	160400	1563606730	9210	9210	9210	9210	0
173	20240822	160300	1563606730	9210	9210	9210	9210	0
174	20240822	160200	1563606730	9210	9210	9210	9210	0
175	20240822	160100	1563606730	9210	9210	9210	9210	0
176	20240822	160000	1563606730	9210	9210	9210	9210	0
177	20240822	155900	1563606730	9210	9210	9210	9210	0
178	20240822	155800	1563606730	9210	9210	9210	9210	0
179	20240822	155700	1563606730	9210	9210	9210	9210	0
180	20240822	155600	1563606730	9210	9210	9210	9210	0
181	20240822	155500	1563606730	9210	9210	9210	9210	0
182	20240822	155400	1563606730	9210	9210	9210	9210	2495
183	20240822	155300	1563606730	9210	9210	9210	9210	0
184	20240822	155200	1563606730	9210	9210	9210	9210	0
185	20240822	155100	1563606730	9210	9210	9210	9210	0
186	20240822	155000	1563606730	9210	9210	9210	9210	0
187	20240822	154900	1563606730	9210	9210	9210	9210	0
188	20240822	154800	1563606730	9210	9210	9210	9210	0
189	20240822	154700	1563606730	9210	9210	9210	9210	0
190	20240822	154600	1563606730	9210	9210	9210	9210	0
191	20240822	154500	1563606730	9210	9210	9210	9210	0
192	20240822	154400	1563606730	9210	9210	9210	9210	0
193	20240822	154300	1563606730	9210	9210	9210	9210	0
194	20240822	154200	1563606730	9210	9210	9210	9210	0
195	20240822	154100	1563606730	9210	9210	9210	9210	0
196	20240822	154000	1563606730	9210	9210	9210	9210	0
197	20240822	153900	1563606730	9210	9210	9210	9210	0
198	20240822	153800	1563606730	9210	9210	9210	9210	0
199	20240822	153700	1563606730	9210	9210	9210	9210	0
200	20240822	153600	1563606730	9210	9210	9210	9210	0
201	20240822	153500	1563606730	9210	9210	9210	9210	0
202	20240822	153400	1563606730	9210	9210	9210	9210	0
203	20240822	153300	1563606730	9210	9210	9210	9210	0
204	20240822	153200	1563606730	9210	9210	9210	9210	0
205	20240822	153100	1563606730	9210	9210	9210	9210	0
206	20240822	153000	1563606730	9210	9210	9210	9210	2495
207	20240822	152900	1540627780	9210	9210	9210	9210	0
208	20240822	152800	1540627780	9210	9210	9210	9210	0
209	20240822	152700	1540627780	9210	9210	9210	9210	0
210	20240822	152600	1540627780	9210	9210	9210	9210	0
211	20240822	152500	1540627780	9210	9210	9210	9210	0
212	20240822	152400	1540627780	9210	9210	9210	9210	0
213	20240822	152300	1540627780	9210	9210	9210	9210	0
214	20240822	152200	1540627780	9210	9210	9210	9210	0
215	20240822	152100	1540627780	9210	9210	9210	9210	0
216	20240822	152000	1540627780	9210	9210	9210	9210	0
217	20240822	151900	1540627780	9210	9210	9220	9210	168
218	20240822	151800	1539080130	9220	9220	9230	9210	861
219	20240822	151700	1531142690	9210	9210	9210	9210	100
220	20240822	151600	1530221690	9210	9210	9210	9210	50
221	20240822	151500	1529761190	9210	9210	9210	9200	457
222	20240822	151400	1525552720	9210	9210	9210	9210	1
223	20240822	151300	1525543510	9210	9220	9220	9210	16
224	20240822	151200	1525396140	9200	9210	9210	9190	74
225	20240822	151100	1524715350	9220	9200	9220	9200	868
226	20240822	151000	1516726080	9200	9210	9210	9200	33
227	20240822	150900	1516422360	9210	9200	9210	9200	263
228	20240822	150800	1514002700	9210	9210	9210	9210	21
229	20240822	150700	1513809290	9210	9210	9210	9210	10
230	20240822	150600	1513717190	9210	9200	9210	9200	388
231	20240822	150500	1510147070	9190	9180	9200	9180	330
232	20240822	150400	1507114430	9180	9180	9200	9180	111
233	20240822	150300	1506095410	9180	9190	9200	9180	297
234	20240822	150200	1503366120	9190	9200	9200	9180	312
235	20240822	150100	1500501780	9200	9200	9200	9200	23
236	20240822	150000	1500290180	9180	9190	9190	9180	256
237	20240822	145900	1497938260	9190	9180	9200	9180	265
238	20240822	145800	1495503190	9200	9180	9200	9180	648
239	20240822	145700	1489549690	9190	9190	9200	9190	240
240	20240822	145600	1487344070	9190	9200	9200	9190	10
241	20240822	145500	1487252120	9180	9180	9180	9180	0
242	20240822	145400	1487252120	9180	9210	9210	9180	283
243	20240822	145300	1484650820	9210	9210	9210	9210	4
244	20240822	145200	1484613980	9210	9210	9210	9210	8
245	20240822	145100	1484540300	9200	9200	9200	9200	321
246	20240822	145000	1481587100	9200	9210	9210	9200	131
247	20240822	144900	1480381590	9210	9200	9210	9200	204
248	20240822	144800	1478502760	9210	9200	9210	9180	581
249	20240822	144700	1473157570	9200	9200	9200	9200	12
250	20240822	144600	1473047170	9180	9200	9200	9180	114
251	20240822	144500	1472000470	9190	9190	9190	9170	987
252	20240822	144400	1462937190	9190	9200	9200	9190	32
253	20240822	144300	1462642890	9200	9200	9200	9200	4
254	20240822	144200	1462606090	9200	9200	9200	9190	54
255	20240822	144100	1462109790	9190	9180	9190	9170	32
256	20240822	144000	1461815880	9170	9180	9200	9170	472
257	20240822	143900	1457476720	9170	9190	9190	9170	153
258	20240822	143800	1456072560	9190	9190	9190	9190	3
259	20240822	143700	1456044990	9180	9180	9180	9170	355
260	20240822	143600	1452786520	9180	9190	9190	9180	327
261	20240822	143500	1449784480	9200	9200	9200	9190	19
262	20240822	143400	1449609690	9200	9190	9200	9190	110
263	20240822	143300	1448598770	9190	9190	9190	9190	431
264	20240822	143200	1444637880	9190	9190	9190	9190	84
265	20240822	143100	1443865920	9200	9200	9200	9200	3
266	20240822	143000	1443838320	9200	9200	9200	9200	1
267	20240822	142900	1443829120	9200	9190	9200	9180	400
268	20240822	142800	1440152980	9200	9190	9200	9190	115
269	20240822	142700	1439096060	9200	9200	9200	9200	3
270	20240822	142600	1439068460	9210	9200	9210	9180	668
271	20240822	142500	1432931510	9200	9200	9200	9200	12
272	20240822	142400	1432821110	9200	9200	9200	9200	15
273	20240822	142300	1432683110	9200	9200	9200	9190	208
274	20240822	142200	1430769560	9200	9200	9200	9200	43
275	20240822	142100	1430373960	9190	9190	9190	9190	1
276	20240822	142000	1430364770	9180	9190	9190	9180	282
277	20240822	141900	1427776000	9180	9210	9210	9180	2214
278	20240822	141800	1407441290	9210	9210	9210	9210	7
279	20240822	141700	1407376820	9210	9210	9210	9210	0
280	20240822	141600	1407376820	9210	9210	9210	9210	21
281	20240822	141500	1407183410	9200	9210	9210	9200	112
282	20240822	141400	1406152950	9210	9210	9210	9200	126
283	20240822	141300	1404992660	9210	9210	9210	9210	1
284	20240822	141200	1404983450	9210	9210	9210	9210	1
285	20240822	141100	1404974240	9210	9210	9210	9210	6
286	20240822	141000	1404918980	9200	9210	9210	9200	121
287	20240822	140900	1403805770	9200	9200	9200	9200	477
288	20240822	140800	1399417370	9200	9200	9200	9200	513
289	20240822	140700	1394697770	9200	9200	9200	9200	17
290	20240822	140600	1394541370	9200	9200	9200	9200	20
291	20240822	140500	1394357370	9200	9200	9200	9200	4
292	20240822	140400	1394320570	9200	9200	9200	9180	251
293	20240822	140300	1392014180	9200	9200	9200	9200	3
294	20240822	140200	1391986580	9200	9200	9200	9200	10
295	20240822	140100	1391894580	9200	9200	9200	9200	7
296	20240822	140000	1391830180	9200	9200	9200	9200	0
297	20240822	135900	1391830180	9200	9200	9200	9200	523
298	20240822	135800	1387018580	9200	9190	9200	9190	1585
299	20240822	135700	1372438170	9170	9180	9180	9170	798
300	20240822	135600	1365113530	9180	9190	9190	9170	144
301	20240822	135500	1363792630	9190	9190	9190	9190	1
302	20240822	135400	1363783440	9190	9190	9190	9180	306
303	20240822	135300	1360974300	9190	9190	9190	9190	1
304	20240822	135200	1360965110	9190	9190	9190	9180	55
305	20240822	135100	1360459680	9190	9190	9190	9190	183
306	20240822	135000	1358777910	9190	9190	9190	9190	84
307	20240822	134900	1358005950	9190	9180	9190	9180	156
308	20240822	134800	1356572610	9190	9190	9190	9190	3
309	20240822	134700	1356545040	9190	9200	9200	9170	177
310	20240822	134600	1354919960	9200	9190	9200	9180	315
311	20240822	134500	1352026050	9200	9200	9200	9200	2
312	20240822	134400	1352007650	9200	9200	9200	9190	13
313	20240822	134300	1351888130	9200	9200	9200	9190	7
314	20240822	134200	1351823750	9200	9200	9200	9200	5
315	20240822	134100	1351777750	9190	9180	9190	9180	1205
316	20240822	134000	1340714550	9180	9180	9180	9180	7
317	20240822	133900	1340650290	9170	9170	9180	9170	504
318	20240822	133800	1336028600	9170	9170	9170	9170	79
319	20240822	133700	1335304170	9180	9180	9180	9180	4
320	20240822	133600	1335267450	9170	9180	9180	9170	471
321	20240822	133500	1330948360	9180	9180	9180	9180	4
322	20240822	133400	1330911640	9180	9180	9180	9180	8
323	20240822	133300	1330838200	9180	9170	9180	9160	102
324	20240822	133200	1329903750	9180	9180	9180	9180	1
325	20240822	133100	1329894570	9180	9180	9180	9180	5
326	20240822	133000	1329848670	9180	9160	9180	9160	102
327	20240822	132900	1328914310	9170	9170	9170	9170	106
328	20240822	132800	1327942290	9170	9170	9170	9170	2
329	20240822	132700	1327923950	9170	9170	9170	9170	141
330	20240822	132600	1326630980	9170	9170	9170	9170	239
331	20240822	132500	1324439350	9170	9170	9170	9170	30
332	20240822	132400	1324164250	9160	9180	9180	9160	225
333	20240822	132300	1322101990	9180	9180	9180	9180	304
334	20240822	132200	1319311270	9180	9170	9180	9170	679
335	20240822	132100	1313084810	9170	9180	9180	9170	305
336	20240822	132000	1310287390	9170	9180	9180	9170	12
337	20240822	131900	1310177270	9170	9170	9170	9170	142
338	20240822	131800	1308875130	9180	9180	9180	9170	23
339	20240822	131700	1308664190	9170	9180	9180	9170	32
340	20240822	131600	1308370730	9180	9180	9180	9180	55
341	20240822	131500	1307865830	9180	9180	9180	9180	201
342	20240822	131400	1306020650	9180	9180	9180	9180	8
343	20240822	131300	1305947210	9180	9180	9180	9180	295
344	20240822	131200	1303239110	9180	9180	9180	9170	275
345	20240822	131100	1300716710	9180	9180	9180	9180	328
346	20240822	131000	1297705670	9180	9150	9180	9150	728
347	20240822	130900	1291041480	9150	9150	9150	9150	14
348	20240822	130800	1290913380	9150	9160	9160	9150	644
349	20240822	130700	1285020760	9160	9160	9160	9160	200
350	20240822	130600	1283188760	9160	9150	9160	9150	13
351	20240822	130500	1283069770	9150	9150	9150	9150	416
352	20240822	130400	1279263370	9140	9150	9150	9140	264
353	20240822	130300	1276850390	9140	9150	9150	9140	582
354	20240822	130200	1271530870	9140	9140	9140	9140	712
355	20240822	130100	1265023190	9140	9140	9140	9130	243
356	20240822	130000	1262804480	9130	9130	9130	9130	1
357	20240822	125900	1262795350	9140	9140	9140	9140	103
358	20240822	125800	1261853930	9140	9140	9140	9140	3
359	20240822	125700	1261826510	9140	9140	9140	9140	2
360	20240822	125600	1261808230	9140	9140	9140	9130	41
361	20240822	125500	1261433730	9140	9140	9140	9140	103
362	20240822	125400	1260492310	9140	9130	9140	9130	11
363	20240822	125300	1260391870	9130	9130	9140	9120	1229
364	20240822	125200	1249170390	9130	9130	9130	9130	33
365	20240822	125100	1248869100	9120	9130	9130	9120	591
366	20240822	125000	1243474340	9120	9120	9120	9120	20
367	20240822	124900	1243291940	9130	9130	9130	9130	36
368	20240822	124800	1242963260	9130	9130	9130	9130	63
369	20240822	124700	1242388070	9120	9120	9120	9120	10
370	20240822	124600	1242296870	9120	9120	9120	9120	1788
371	20240822	124500	1225990310	9120	9130	9130	9110	1231
372	20240822	124400	1214765640	9120	9130	9130	9120	1819
373	20240822	124300	1198176280	9130	9130	9130	9130	2051
374	20240822	124200	1179450650	9140	9150	9150	9130	3003
375	20240822	124100	1152005770	9150	9150	9150	9150	106
376	20240822	124000	1151035870	9150	9150	9150	9150	5
377	20240822	123900	1150990120	9150	9150	9150	9140	505
378	20240822	123800	1146369690	9140	9140	9140	9140	420
379	20240822	123700	1142530890	9150	9150	9150	9150	105
380	20240822	123600	1141570140	9150	9150	9150	9140	481
381	20240822	123500	1137173240	9150	9150	9150	9150	108
382	20240822	123400	1136185040	9150	9150	9150	9150	196
383	20240822	123300	1134391640	9150	9150	9150	9150	126
384	20240822	123200	1133238740	9150	9150	9150	9140	289
385	20240822	123100	1130597240	9150	9150	9150	9140	348
386	20240822	123000	1127413090	9150	9160	9160	9140	386
387	20240822	122900	1123883270	9160	9160	9160	9160	3
388	20240822	122800	1123855790	9160	9150	9160	9150	6
389	20240822	122700	1123800840	9160	9160	9160	9160	51
390	20240822	122600	1123333680	9160	9160	9160	9160	3
391	20240822	122500	1123306200	9160	9150	9160	9140	936
392	20240822	122400	1114744020	9170	9170	9170	9170	1
393	20240822	122300	1114734850	9170	9170	9170	9170	0
394	20240822	122200	1114734850	9170	9160	9170	9160	7
395	20240822	122100	1114670680	9170	9160	9170	9150	340
396	20240822	122000	1111559540	9170	9170	9170	9170	259
397	20240822	121900	1109184510	9170	9170	9170	9170	10
398	20240822	121800	1109092810	9170	9160	9170	9160	95
399	20240822	121700	1108222570	9150	9160	9170	9150	1080
400	20240822	121600	1098339440	9180	9170	9180	9160	15
401	20240822	121500	1098201950	9180	9180	9180	9170	5
402	20240822	121400	1098156070	9170	9190	9200	9150	2785
403	20240822	121300	1072640040	9190	9200	9200	9190	11
404	20240822	121200	1072538850	9200	9200	9200	9200	25
405	20240822	121100	1072308850	9200	9200	9200	9200	2
406	20240822	121000	1072290450	9180	9190	9200	9180	258
407	20240822	120900	1069921930	9180	9200	9200	9180	204
408	20240822	120800	1068049110	9200	9210	9210	9200	4
409	20240822	120700	1068012280	9190	9210	9210	9190	307
410	20240822	120600	1065190930	9210	9210	9210	9210	1
411	20240822	120500	1065181720	9210	9200	9210	9200	105
412	20240822	120400	1064215690	9200	9210	9210	9190	843
413	20240822	120300	1056466210	9190	9200	9200	9190	1020
414	20240822	120200	1047087410	9210	9200	9210	9200	254
415	20240822	120100	1044750600	9200	9200	9200	9190	175
416	20240822	120000	1043140690	9200	9190	9200	9190	733
417	20240822	115900	1036397390	9190	9190	9190	9190	581
418	20240822	115800	1031058000	9190	9190	9190	9180	63
419	20240822	115700	1030479110	9190	9190	9190	9180	41
420	20240822	115600	1030102690	9190	9200	9200	9160	1353
421	20240822	115500	1017703430	9200	9170	9200	9170	2
422	20240822	115400	1017685060	9200	9200	9200	9160	1544
423	20240822	115300	1003522240	9200	9220	9220	9190	409
424	20240822	115200	999760980	9220	9220	9220	9220	2
425	20240822	115100	999742540	9220	9210	9220	9210	204
426	20240822	115000	997863670	9210	9200	9210	9190	860
427	20240822	114900	989954040	9210	9200	9210	9200	44
428	20240822	114800	989549230	9210	9210	9210	9200	104
429	20240822	114700	988592390	9210	9210	9210	9200	381
430	20240822	114600	985083680	9210	9210	9210	9210	163
431	20240822	114500	983582450	9210	9200	9210	9200	107
432	20240822	114400	982598030	9210	9200	9210	9200	374
433	20240822	114300	979157210	9200	9180	9200	9180	101
434	20240822	114200	978230010	9180	9180	9190	9180	140
435	20240822	114100	976944800	9190	9180	9190	9180	970
436	20240822	114000	968038710	9180	9180	9180	9180	4
437	20240822	113900	968001990	9180	9180	9180	9170	38
438	20240822	113800	967653470	9180	9180	9180	9180	11
439	20240822	113700	967552490	9180	9180	9180	9170	111
440	20240822	113600	966534510	9170	9170	9170	9170	660
441	20240822	113500	960482310	9170	9170	9170	9160	206
442	20240822	113400	958593300	9170	9170	9170	9160	402
443	20240822	113300	954909930	9170	9170	9170	9160	286
444	20240822	113200	952289310	9170	9170	9170	9160	1055
445	20240822	113100	942617590	9170	9180	9180	9170	158
446	20240822	113000	941168690	9170	9170	9180	9170	309
447	20240822	112900	938334950	9170	9170	9180	9170	104
448	20240822	112800	937381240	9170	9180	9180	9170	49
449	20240822	112700	936931540	9170	9190	9190	9170	364
450	20240822	112600	933590830	9180	9190	9190	9180	306
451	20240822	112500	930780710	9190	9180	9190	9180	1009
452	20240822	112400	921518070	9180	9190	9190	9180	207
453	20240822	112300	919617790	9190	9190	9190	9180	45
454	20240822	112200	919204640	9180	9190	9190	9180	161
455	20240822	112100	917726590	9190	9190	9190	9180	348
456	20240822	112000	914529230	9190	9200	9200	9190	215
457	20240822	111900	912553310	9200	9200	9200	9190	50
458	20240822	111800	912093780	9200	9210	9210	9200	637
459	20240822	111700	906233370	9210	9210	9210	9200	312
460	20240822	111600	903361330	9220	9210	9220	9200	52
461	20240822	111500	902882720	9200	9210	9210	9200	28
462	20240822	111400	902625040	9220	9210	9220	9200	2436
463	20240822	111300	880208770	9210	9200	9210	9200	60
464	20240822	111200	879656730	9210	9200	9210	9200	829
465	20240822	111100	872026880	9210	9220	9220	9200	1291
466	20240822	111000	860137830	9220	9230	9230	9210	71
467	20240822	110900	859483860	9220	9220	9230	9220	146
468	20240822	110800	858137710	9230	9220	9230	9220	14
469	20240822	110700	858008570	9220	9240	9240	9220	189
470	20240822	110600	856265490	9240	9220	9240	9220	181
471	20240822	110500	854595000	9230	9220	9230	9210	242
472	20240822	110400	852365290	9220	9210	9230	9210	111
473	20240822	110300	851342910	9210	9230	9240	9210	60
474	20240822	110200	850790160	9210	9220	9220	9210	55
475	20240822	110100	850283130	9220	9220	9220	9210	181
476	20240822	110000	848615690	9230	9230	9230	9230	5
477	20240822	105900	848569540	9220	9230	9230	9220	323
478	20240822	105800	845588400	9210	9210	9220	9210	47
479	20240822	105700	845155440	9200	9220	9220	9200	390
480	20240822	105600	841560040	9220	9220	9220	9200	120
481	20240822	105500	840455860	9220	9200	9220	9200	28
482	20240822	105400	840198220	9200	9200	9220	9200	69
483	20240822	105300	839563400	9220	9200	9220	9190	143
484	20240822	105200	838248000	9200	9210	9220	9200	948
485	20240822	105100	829526340	9220	9210	9220	9200	47
486	20240822	105000	829093760	9210	9230	9230	9200	52
487	20240822	104900	828615100	9230	9200	9230	9180	1839
488	20240822	104800	811704000	9200	9200	9200	9170	922
489	20240822	104700	803242170	9200	9220	9220	9180	7547
490	20240822	104600	733794040	9230	9220	9230	9220	122
491	20240822	104500	732669170	9210	9230	9230	9210	169
492	20240822	104400	731112060	9220	9230	9230	9220	124
493	20240822	104300	729968760	9230	9230	9230	9210	120
494	20240822	104200	728861460	9210	9220	9240	9210	992
495	20240822	104100	719717630	9230	9250	9250	9220	1550
496	20240822	104000	705419410	9250	9240	9250	9230	316
497	20240822	103900	702499510	9240	9250	9250	9240	309
498	20240822	103800	699644310	9250	9250	9250	9240	464
499	20240822	103700	695353350	9250	9260	9280	9250	2670
500	20240822	103600	670651190	9260	9280	9280	9260	2864
501	20240822	103500	644117920	9280	9270	9280	9270	246
502	20240822	103400	641837480	9280	9260	9280	9260	79
503	20240822	103300	641105570	9270	9270	9270	9260	237
504	20240822	103200	638910180	9270	9270	9280	9270	270
505	20240822	103100	636407220	9280	9270	9280	9270	240
506	20240822	103000	634182400	9270	9280	9280	9270	18
507	20240822	102900	634015520	9280	9280	9280	9270	1362
508	20240822	102800	621389730	9280	9290	9290	9270	858
509	20240822	102700	613430550	9290	9290	9290	9270	1102
510	20240822	102600	603208550	9290	9290	9290	9290	206
511	20240822	102500	601294810	9290	9290	9290	9290	3
512	20240822	102400	601266940	9290	9290	9290	9290	52
513	20240822	102300	600783860	9290	9290	9290	9290	3
514	20240822	102200	600755990	9290	9290	9290	9290	8
515	20240822	102100	600681670	9290	9280	9290	9280	38
516	20240822	102000	600328950	9280	9290	9290	9280	32
517	20240822	101900	600031680	9290	9310	9310	9290	340
518	20240822	101800	596872780	9310	9310	9310	9310	18
519	20240822	101700	596705200	9310	9310	9310	9300	474
520	20240822	101600	592296000	9320	9320	9320	9320	22
521	20240822	101500	592090960	9320	9320	9320	9320	5
522	20240822	101400	592044360	9320	9300	9320	9300	21
523	20240822	101300	591848940	9300	9300	9310	9300	162
524	20240822	101200	590342220	9300	9300	9300	9300	18
525	20240822	101100	590174820	9300	9290	9300	9290	274
526	20240822	101000	587629250	9320	9320	9320	9320	126
527	20240822	100900	586454930	9320	9300	9320	9300	202
528	20240822	100800	584572770	9310	9320	9320	9280	180
529	20240822	100700	582900390	9320	9320	9320	9320	81
530	20240822	100600	582145470	9320	9320	9320	9320	1
531	20240822	100500	582136150	9320	9290	9320	9290	975
532	20240822	100400	573073810	9290	9270	9290	9270	141
533	20240822	100300	571766680	9270	9280	9300	9270	468
534	20240822	100200	567426090	9290	9280	9290	9280	1588
535	20240822	100100	552689420	9280	9270	9280	9270	2185
536	20240822	100000	532419130	9270	9290	9290	9270	1012
537	20240822	095900	523027750	9280	9280	9280	9280	526
538	20240822	095800	518146470	9300	9310	9310	9300	1047
539	20240822	095700	508409200	9300	9320	9320	9300	314
540	20240822	095600	505487380	9320	9320	9320	9320	4
541	20240822	095500	505450100	9330	9310	9330	9310	133
542	20240822	095400	504209860	9330	9310	9330	9310	133
543	20240822	095300	502970970	9300	9320	9320	9300	1062
544	20240822	095200	493073530	9320	9300	9320	9300	73
545	20240822	095100	492393810	9300	9320	9320	9270	371
546	20240822	095000	488946340	9320	9320	9320	9320	111
547	20240822	094900	487911820	9320	9310	9320	9310	682
548	20240822	094800	481562270	9310	9310	9310	9310	6
549	20240822	094700	481506410	9310	9280	9310	9280	104
550	20240822	094600	480541170	9300	9250	9300	9250	3017
551	20240822	094500	452562350	9240	9260	9260	9240	957
552	20240822	094400	443707870	9260	9290	9290	9250	1089
553	20240822	094300	433631520	9290	9290	9290	9250	1296
554	20240822	094200	421627930	9290	9280	9300	9270	1114
555	20240822	094100	411296310	9290	9320	9320	9280	1561
556	20240822	094000	396786560	9330	9330	9330	9330	2
557	20240822	093900	396767900	9330	9330	9330	9330	373
558	20240822	093800	393287810	9320	9330	9330	9300	321
559	20240822	093700	390296040	9330	9280	9330	9280	6805
560	20240822	093600	326999440	9270	9300	9300	9270	239
561	20240822	093500	324780540	9300	9290	9300	9270	1908
562	20240822	093400	307067140	9290	9300	9300	9280	808
563	20240822	093300	299562060	9300	9320	9320	9300	1930
564	20240822	093200	281608160	9340	9340	9340	9340	1
565	20240822	093100	281598820	9340	9340	9340	9300	678
566	20240822	093000	275285120	9300	9380	9380	9300	6784
567	20240822	092900	212119780	9380	9380	9380	9370	5
568	20240822	092800	212072900	9380	9380	9380	9380	4
569	20240822	092700	212035380	9380	9380	9380	9380	3
570	20240822	092600	212007240	9350	9370	9370	9350	164
571	20240822	092500	210473180	9370	9390	9390	9370	223
572	20240822	092400	208380810	9390	9410	9410	9390	66
573	20240822	092300	207760760	9390	9400	9400	9390	705
574	20240822	092200	201140270	9390	9400	9400	9390	2670
575	20240822	092100	176043860	9410	9410	9410	9410	24
576	20240822	092000	175818020	9410	9410	9420	9410	46
577	20240822	091900	175384960	9410	9400	9410	9400	27
578	20240822	091800	175131130	9400	9380	9400	9380	216
579	20240822	091700	173102830	9380	9370	9380	9330	524
580	20240822	091600	168194550	9360	9360	9360	9350	981
581	20240822	091500	159014390	9360	9370	9370	9360	46
582	20240822	091400	158583570	9380	9350	9390	9320	369
583	20240822	091300	155124740	9340	9400	9410	9340	5652
584	20240822	091200	102018220	9400	9420	9420	9400	1941
585	20240822	091100	83765590	9410	9410	9410	9410	272
586	20240822	091000	81206070	9400	9400	9400	9400	187
587	20240822	090900	79448270	9420	9430	9430	9400	733
588	20240822	090800	72552940	9400	9420	9420	9400	2212
589	20240822	090700	51731580	9420	9440	9450	9420	1654
590	20240822	090600	36137090	9460	9450	9460	9440	864
591	20240822	090500	27966540	9450	9430	9450	9430	188
592	20240822	090400	26191440	9430	9430	9430	9430	32
593	20240822	090300	25889680	9450	9450	9460	9450	57
594	20240822	090200	25350820	9420	9460	9470	9420	967
595	20240822	090100	16232960	9420	9430	9430	9420	109
596	20240822	090000	15206170	9420	9480	9490	9420	1605