KissMeData/053690/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	193300	2112093900	15820	15820	15820	15820	1863
3	20240822	193200	2112093900	15820	15820	15820	15820	0
4	20240822	193100	2112093900	15820	15820	15820	15820	0
5	20240822	193000	2112093900	15820	15820	15820	15820	0
6	20240822	192900	2112093900	15820	15820	15820	15820	0
7	20240822	192800	2112093900	15820	15820	15820	15820	0
8	20240822	192700	2112093900	15820	15820	15820	15820	0
9	20240822	192600	2112093900	15820	15820	15820	15820	0
10	20240822	192500	2112093900	15820	15820	15820	15820	0
11	20240822	192400	2112093900	15820	15820	15820	15820	0
12	20240822	192300	2112093900	15820	15820	15820	15820	0
13	20240822	192200	2112093900	15820	15820	15820	15820	0
14	20240822	192100	2112093900	15820	15820	15820	15820	0
15	20240822	192000	2112093900	15820	15820	15820	15820	0
16	20240822	191900	2112093900	15820	15820	15820	15820	0
17	20240822	191800	2112093900	15820	15820	15820	15820	0
18	20240822	191700	2112093900	15820	15820	15820	15820	0
19	20240822	191600	2112093900	15820	15820	15820	15820	0
20	20240822	191500	2112093900	15820	15820	15820	15820	0
21	20240822	191400	2112093900	15820	15820	15820	15820	0
22	20240822	191300	2112093900	15820	15820	15820	15820	0
23	20240822	191200	2112093900	15820	15820	15820	15820	0
24	20240822	191100	2112093900	15820	15820	15820	15820	0
25	20240822	191000	2112093900	15820	15820	15820	15820	0
26	20240822	190900	2112093900	15820	15820	15820	15820	0
27	20240822	190800	2112093900	15820	15820	15820	15820	0
28	20240822	190700	2112093900	15820	15820	15820	15820	0
29	20240822	190600	2112093900	15820	15820	15820	15820	0
30	20240822	190500	2112093900	15820	15820	15820	15820	0
31	20240822	190400	2112093900	15820	15820	15820	15820	0
32	20240822	190300	2112093900	15820	15820	15820	15820	1863
33	20240822	190200	2112093900	15820	15820	15820	15820	0
34	20240822	190100	2112093900	15820	15820	15820	15820	0
35	20240822	190000	2112093900	15820	15820	15820	15820	0
36	20240822	185900	2112093900	15820	15820	15820	15820	0
37	20240822	185800	2112093900	15820	15820	15820	15820	0
38	20240822	185700	2112093900	15820	15820	15820	15820	0
39	20240822	185600	2112093900	15820	15820	15820	15820	0
40	20240822	185500	2112093900	15820	15820	15820	15820	0
41	20240822	185400	2112093900	15820	15820	15820	15820	0
42	20240822	185300	2112093900	15820	15820	15820	15820	0
43	20240822	185200	2112093900	15820	15820	15820	15820	0
44	20240822	185100	2112093900	15820	15820	15820	15820	0
45	20240822	185000	2112093900	15820	15820	15820	15820	0
46	20240822	184900	2112093900	15820	15820	15820	15820	0
47	20240822	184800	2112093900	15820	15820	15820	15820	0
48	20240822	184700	2112093900	15820	15820	15820	15820	0
49	20240822	184600	2112093900	15820	15820	15820	15820	0
50	20240822	184500	2112093900	15820	15820	15820	15820	0
51	20240822	184400	2112093900	15820	15820	15820	15820	0
52	20240822	184300	2112093900	15820	15820	15820	15820	0
53	20240822	184200	2112093900	15820	15820	15820	15820	0
54	20240822	184100	2112093900	15820	15820	15820	15820	0
55	20240822	184000	2112093900	15820	15820	15820	15820	0
56	20240822	183900	2112093900	15820	15820	15820	15820	0
57	20240822	183800	2112093900	15820	15820	15820	15820	0
58	20240822	183700	2112093900	15820	15820	15820	15820	0
59	20240822	183600	2112093900	15820	15820	15820	15820	0
60	20240822	183500	2112093900	15820	15820	15820	15820	0
61	20240822	183400	2112093900	15820	15820	15820	15820	0
62	20240822	183300	2112093900	15820	15820	15820	15820	1863
63	20240822	183200	2112093900	15820	15820	15820	15820	0
64	20240822	183100	2112093900	15820	15820	15820	15820	0
65	20240822	183000	2112093900	15820	15820	15820	15820	0
66	20240822	182900	2112093900	15820	15820	15820	15820	0
67	20240822	182800	2112093900	15820	15820	15820	15820	0
68	20240822	182700	2112093900	15820	15820	15820	15820	0
69	20240822	182600	2112093900	15820	15820	15820	15820	0
70	20240822	182500	2112093900	15820	15820	15820	15820	0
71	20240822	182400	2112093900	15820	15820	15820	15820	0
72	20240822	182300	2112093900	15820	15820	15820	15820	0
73	20240822	182200	2112093900	15820	15820	15820	15820	0
74	20240822	182100	2112093900	15820	15820	15820	15820	0
75	20240822	182000	2112093900	15820	15820	15820	15820	0
76	20240822	181900	2112093900	15820	15820	15820	15820	0
77	20240822	181800	2112093900	15820	15820	15820	15820	0
78	20240822	181700	2112093900	15820	15820	15820	15820	0
79	20240822	181600	2112093900	15820	15820	15820	15820	0
80	20240822	181500	2112093900	15820	15820	15820	15820	0
81	20240822	181400	2112093900	15820	15820	15820	15820	0
82	20240822	181300	2112093900	15820	15820	15820	15820	0
83	20240822	181200	2112093900	15820	15820	15820	15820	0
84	20240822	181100	2112093900	15820	15820	15820	15820	0
85	20240822	181000	2112093900	15820	15820	15820	15820	0
86	20240822	180900	2112093900	15820	15820	15820	15820	0
87	20240822	180800	2112093900	15820	15820	15820	15820	0
88	20240822	180700	2112093900	15820	15820	15820	15820	0
89	20240822	180600	2112093900	15820	15820	15820	15820	0
90	20240822	180500	2112093900	15820	15820	15820	15820	0
91	20240822	180400	2112093900	15820	15820	15820	15820	0
92	20240822	180300	2112093900	15820	15820	15820	15820	1863
93	20240822	180200	2112093900	15820	15820	15820	15820	0
94	20240822	180100	2112093900	15820	15820	15820	15820	0
95	20240822	180000	2112093900	15820	15820	15820	15820	0
96	20240822	175900	2112093900	15820	15820	15820	15820	0
97	20240822	175800	2112093900	15820	15820	15820	15820	0
98	20240822	175700	2112093900	15820	15820	15820	15820	0
99	20240822	175600	2112093900	15820	15820	15820	15820	0
100	20240822	175500	2112093900	15820	15820	15820	15820	0
101	20240822	175400	2112093900	15820	15820	15820	15820	0
102	20240822	175300	2112093900	15820	15820	15820	15820	0
103	20240822	175200	2112093900	15820	15820	15820	15820	0
104	20240822	175100	2112093900	15820	15820	15820	15820	0
105	20240822	175000	2112093900	15820	15820	15820	15820	0
106	20240822	174900	2112093900	15820	15820	15820	15820	0
107	20240822	174800	2112093900	15820	15820	15820	15820	0
108	20240822	174700	2112093900	15820	15820	15820	15820	0
109	20240822	174600	2112093900	15820	15820	15820	15820	0
110	20240822	174500	2112093900	15820	15820	15820	15820	0
111	20240822	174400	2112093900	15820	15820	15820	15820	0
112	20240822	174300	2112093900	15820	15820	15820	15820	0
113	20240822	174200	2112093900	15820	15820	15820	15820	0
114	20240822	174100	2112093900	15820	15820	15820	15820	0
115	20240822	174000	2112093900	15820	15820	15820	15820	0
116	20240822	173900	2112093900	15820	15820	15820	15820	0
117	20240822	173800	2112093900	15820	15820	15820	15820	0
118	20240822	173700	2112093900	15820	15820	15820	15820	0
119	20240822	173600	2112093900	15820	15820	15820	15820	0
120	20240822	173500	2112093900	15820	15820	15820	15820	0
121	20240822	173400	2112093900	15820	15820	15820	15820	0
122	20240822	173300	2112093900	15820	15820	15820	15820	1863
123	20240822	173200	2112093900	15820	15820	15820	15820	0
124	20240822	173100	2112093900	15820	15820	15820	15820	0
125	20240822	173000	2112093900	15820	15820	15820	15820	0
126	20240822	172900	2112093900	15820	15820	15820	15820	0
127	20240822	172800	2112093900	15820	15820	15820	15820	0
128	20240822	172700	2112093900	15820	15820	15820	15820	0
129	20240822	172600	2112093900	15820	15820	15820	15820	0
130	20240822	172500	2112093900	15820	15820	15820	15820	0
131	20240822	172400	2112093900	15820	15820	15820	15820	0
132	20240822	172300	2112093900	15820	15820	15820	15820	0
133	20240822	172200	2112093900	15820	15820	15820	15820	0
134	20240822	172100	2112093900	15820	15820	15820	15820	0
135	20240822	172000	2112093900	15820	15820	15820	15820	0
136	20240822	171900	2112093900	15820	15820	15820	15820	0
137	20240822	171800	2112093900	15820	15820	15820	15820	0
138	20240822	171700	2112093900	15820	15820	15820	15820	0
139	20240822	171600	2112093900	15820	15820	15820	15820	0
140	20240822	171500	2112093900	15820	15820	15820	15820	0
141	20240822	171400	2112093900	15820	15820	15820	15820	0
142	20240822	171300	2112093900	15820	15820	15820	15820	0
143	20240822	171200	2112093900	15820	15820	15820	15820	0
144	20240822	171100	2112093900	15820	15820	15820	15820	0
145	20240822	171000	2112093900	15820	15820	15820	15820	0
146	20240822	170900	2112093900	15820	15820	15820	15820	0
147	20240822	170800	2112093900	15820	15820	15820	15820	0
148	20240822	170700	2112093900	15820	15820	15820	15820	0
149	20240822	170600	2112093900	15820	15820	15820	15820	0
150	20240822	170500	2112093900	15820	15820	15820	15820	0
151	20240822	170400	2112093900	15820	15820	15820	15820	0
152	20240822	170300	2112093900	15820	15820	15820	15820	1863
153	20240822	170200	2112093900	15820	15820	15820	15820	0
154	20240822	170100	2112093900	15820	15820	15820	15820	0
155	20240822	170000	2112093900	15820	15820	15820	15820	0
156	20240822	165900	2112093900	15820	15820	15820	15820	0
157	20240822	165800	2112093900	15820	15820	15820	15820	0
158	20240822	165700	2112093900	15820	15820	15820	15820	0
159	20240822	165600	2112093900	15820	15820	15820	15820	0
160	20240822	165500	2112093900	15820	15820	15820	15820	0
161	20240822	165400	2112093900	15820	15820	15820	15820	0
162	20240822	165300	2112093900	15820	15820	15820	15820	0
163	20240822	165200	2112093900	15820	15820	15820	15820	0
164	20240822	165100	2112093900	15820	15820	15820	15820	0
165	20240822	165000	2112093900	15820	15820	15820	15820	0
166	20240822	164900	2112093900	15820	15820	15820	15820	0
167	20240822	164800	2112093900	15820	15820	15820	15820	0
168	20240822	164700	2112093900	15820	15820	15820	15820	0
169	20240822	164600	2112093900	15820	15820	15820	15820	0
170	20240822	164500	2112093900	15820	15820	15820	15820	0
171	20240822	164400	2112093900	15820	15820	15820	15820	0
172	20240822	164300	2112093900	15820	15820	15820	15820	0
173	20240822	164200	2112093900	15820	15820	15820	15820	0
174	20240822	164100	2112093900	15820	15820	15820	15820	0
175	20240822	164000	2112093900	15820	15820	15820	15820	0
176	20240822	163900	2112093900	15820	15820	15820	15820	0
177	20240822	163800	2112093900	15820	15820	15820	15820	0
178	20240822	163700	2112093900	15820	15820	15820	15820	0
179	20240822	163600	2112093900	15820	15820	15820	15820	0
180	20240822	163500	2112093900	15820	15820	15820	15820	0
181	20240822	163400	2112093900	15820	15820	15820	15820	0
182	20240822	163300	2112093900	15820	15820	15820	15820	1863
183	20240822	163200	2112093900	15820	15820	15820	15820	0
184	20240822	163100	2112093900	15820	15820	15820	15820	0
185	20240822	163000	2112093900	15820	15820	15820	15820	0
186	20240822	162900	2112093900	15820	15820	15820	15820	0
187	20240822	162800	2112093900	15820	15820	15820	15820	0
188	20240822	162700	2112093900	15820	15820	15820	15820	0
189	20240822	162600	2112093900	15820	15820	15820	15820	0
190	20240822	162500	2112093900	15820	15820	15820	15820	0
191	20240822	162400	2112093900	15820	15820	15820	15820	0
192	20240822	162300	2112093900	15820	15820	15820	15820	0
193	20240822	162200	2112093900	15820	15820	15820	15820	0
194	20240822	162100	2112093900	15820	15820	15820	15820	0
195	20240822	162000	2112093900	15820	15820	15820	15820	0
196	20240822	161900	2112093900	15820	15820	15820	15820	0
197	20240822	161800	2112093900	15820	15820	15820	15820	0
198	20240822	161700	2112093900	15820	15820	15820	15820	0
199	20240822	161600	2112093900	15820	15820	15820	15820	0
200	20240822	161500	2112093900	15820	15820	15820	15820	0
201	20240822	161400	2112093900	15820	15820	15820	15820	0
202	20240822	161300	2112093900	15820	15820	15820	15820	0
203	20240822	161200	2112093900	15820	15820	15820	15820	0
204	20240822	161100	2112093900	15820	15820	15820	15820	0
205	20240822	161000	2112093900	15820	15820	15820	15820	0
206	20240822	160900	2112093900	15820	15820	15820	15820	0
207	20240822	160800	2112093900	15820	15820	15820	15820	0
208	20240822	160700	2112093900	15820	15820	15820	15820	0
209	20240822	160600	2112093900	15820	15820	15820	15820	0
210	20240822	160500	2112093900	15820	15820	15820	15820	0
211	20240822	160400	2112093900	15820	15820	15820	15820	0
212	20240822	160300	2112093900	15820	15820	15820	15820	1863
213	20240822	160200	2112093900	15820	15820	15820	15820	0
214	20240822	160100	2112093900	15820	15820	15820	15820	0
215	20240822	160000	2112093900	15820	15820	15820	15820	0
216	20240822	155900	2112093900	15820	15820	15820	15820	0
217	20240822	155800	2112093900	15820	15820	15820	15820	0
218	20240822	155700	2112093900	15820	15820	15820	15820	0
219	20240822	155600	2112093900	15820	15820	15820	15820	0
220	20240822	155500	2112093900	15820	15820	15820	15820	0
221	20240822	155400	2112093900	15820	15820	15820	15820	0
222	20240822	155300	2112093900	15820	15820	15820	15820	0
223	20240822	155200	2112093900	15820	15820	15820	15820	0
224	20240822	155100	2112093900	15820	15820	15820	15820	0
225	20240822	155000	2112093900	15820	15820	15820	15820	0
226	20240822	154900	2112093900	15820	15820	15820	15820	0
227	20240822	154800	2112093900	15820	15820	15820	15820	0
228	20240822	154700	2112093900	15820	15820	15820	15820	0
229	20240822	154600	2112093900	15820	15820	15820	15820	0
230	20240822	154500	2112093900	15820	15820	15820	15820	0
231	20240822	154400	2112093900	15820	15820	15820	15820	0
232	20240822	154300	2112093900	15820	15820	15820	15820	0
233	20240822	154200	2112093900	15820	15820	15820	15820	0
234	20240822	154100	2112093900	15820	15820	15820	15820	0
235	20240822	154000	2112093900	15820	15820	15820	15820	0
236	20240822	153900	2112093900	15820	15820	15820	15820	0
237	20240822	153800	2112093900	15820	15820	15820	15820	0
238	20240822	153700	2112093900	15820	15820	15820	15820	0
239	20240822	153600	2112093900	15820	15820	15820	15820	0
240	20240822	153500	2112093900	15820	15820	15820	15820	0
241	20240822	153400	2112093900	15820	15820	15820	15820	0
242	20240822	153300	2112093900	15820	15820	15820	15820	1863
243	20240822	153200	2112093900	15820	15820	15820	15820	0
244	20240822	153100	2112093900	15820	15820	15820	15820	0
245	20240822	153000	2112093900	15820	15820	15820	15820	1863
246	20240822	152900	2082621240	15860	15860	15860	15860	0
247	20240822	152800	2082621240	15860	15860	15860	15860	0
248	20240822	152700	2082621240	15860	15860	15860	15860	0
249	20240822	152600	2082621240	15860	15860	15860	15860	0
250	20240822	152500	2082621240	15860	15860	15860	15860	0
251	20240822	152400	2082621240	15860	15860	15860	15860	0
252	20240822	152300	2082621240	15860	15860	15860	15860	0
253	20240822	152200	2082621240	15860	15860	15860	15860	0
254	20240822	152100	2082621240	15860	15860	15860	15860	0
255	20240822	152000	2082621240	15860	15860	15860	15860	0
256	20240822	151900	2082621240	15860	15880	15890	15850	787
257	20240822	151800	2070138350	15890	15890	15900	15870	130
258	20240822	151700	2068074420	15870	15870	15890	15870	38
259	20240822	151600	2067470850	15870	15880	15880	15850	204
260	20240822	151500	2064234290	15870	15870	15870	15870	21
261	20240822	151400	2063901020	15850	15870	15880	15850	292
262	20240822	151300	2059271530	15870	15870	15870	15870	32
263	20240822	151200	2058763690	15870	15870	15870	15870	79
264	20240822	151100	2057509960	15850	15840	15850	15840	88
265	20240822	151000	2056115250	15850	15840	15850	15810	115
266	20240822	150900	2054293320	15810	15810	15810	15810	233
267	20240822	150800	2050609590	15800	15870	15870	15800	323
268	20240822	150700	2045491190	15870	15880	15880	15870	44
269	20240822	150600	2044792570	15880	15850	15880	15850	598
270	20240822	150500	2035309050	15850	15840	15860	15840	86
271	20240822	150400	2033945830	15800	15800	15800	15800	0
272	20240822	150300	2033945830	15800	15840	15860	15800	430
273	20240822	150200	2027129290	15850	15810	15860	15810	782
274	20240822	150100	2014737090	15780	15810	15810	15780	2521
275	20240822	150000	1974955080	15780	15790	15790	15780	512
276	20240822	145900	1966873710	15790	15780	15790	15780	671
277	20240822	145800	1956283080	15780	15790	15790	15780	771
278	20240822	145700	1944116290	15780	15780	15790	15780	628
279	20240822	145600	1934206130	15780	15790	15790	15780	321
280	20240822	145500	1929139600	15800	15800	15800	15790	1779
281	20240822	145400	1901035370	15800	15810	15810	15800	666
282	20240822	145300	1890512520	15800	15800	15810	15800	659
283	20240822	145200	1880100000	15800	15810	15810	15800	417
284	20240822	145100	1873509190	15810	15810	15810	15800	712
285	20240822	145000	1862258550	15800	15810	15810	15800	281
286	20240822	144900	1857817900	15810	15820	15820	15810	252
287	20240822	144800	1853833270	15810	15810	15810	15800	721
288	20240822	144700	1842436260	15800	15820	15820	15800	476
289	20240822	144600	1834912690	15810	15810	15810	15810	408
290	20240822	144500	1828462210	15810	15810	15820	15810	1271
291	20240822	144400	1808367000	15810	15810	15810	15810	196
292	20240822	144300	1805268240	15810	15820	15820	15810	684
293	20240822	144200	1794449320	15820	15810	15820	15810	473
294	20240822	144100	1786971040	15820	15820	15820	15810	495
295	20240822	144000	1779142140	15820	15820	15820	15820	196
296	20240822	143900	1776041420	15820	15810	15820	15810	736
297	20240822	143800	1764402270	15810	15810	15810	15810	208
298	20240822	143700	1761113790	15810	15820	15820	15810	905
299	20240822	143600	1746802700	15810	15810	15810	15810	196
300	20240822	143500	1743703940	15810	15820	15830	15810	3011
301	20240822	143400	1696084280	15820	15830	15830	15820	220
302	20240822	143300	1692603640	15820	15820	15830	15820	599
303	20240822	143200	1683127430	15820	15820	15820	15820	397
304	20240822	143100	1676846890	15820	15820	15830	15820	936
305	20240822	143000	1662036370	15820	15830	15830	15820	1132
306	20240822	142900	1644126810	15830	15830	15840	15830	597
307	20240822	142800	1634676290	15820	15830	15840	15820	559
308	20240822	142700	1625830830	15830	15820	15830	15820	598
309	20240822	142600	1616368450	15820	15820	15820	15820	456
310	20240822	142500	1609154530	15820	15820	15830	15810	937
311	20240822	142400	1594332700	15820	15830	15830	15820	586
312	20240822	142300	1585062170	15830	15830	15830	15830	253
313	20240822	142200	1581057180	15820	15830	15830	15820	558
314	20240822	142100	1572228040	15840	15840	15840	15830	300
315	20240822	142000	1567478000	15840	15840	15840	15840	90
316	20240822	141900	1566052400	15840	15840	15840	15840	198
317	20240822	141800	1562916080	15850	15850	15850	15840	207
318	20240822	141700	1559637090	15850	15850	15850	15850	196
319	20240822	141600	1556530490	15850	15850	15850	15850	2
320	20240822	141500	1556498790	15850	15860	15860	15850	211
321	20240822	141400	1553154390	15860	15860	15860	15860	110
322	20240822	141300	1551409790	15860	15880	15880	15860	667
323	20240822	141200	1540826140	15880	15890	15890	15880	2262
324	20240822	141100	1504905550	15890	15890	15890	15890	144
325	20240822	141000	1502617390	15890	15890	15890	15890	196
326	20240822	140900	1499502950	15890	15890	15890	15890	196
327	20240822	140800	1496388510	15890	15900	15900	15890	488
328	20240822	140700	1488633500	15900	15900	15900	15900	0
329	20240822	140600	1488633500	15900	15900	15900	15900	0
330	20240822	140500	1488633500	15900	15910	15910	15900	32
331	20240822	140400	1488124470	15910	15910	15910	15910	2
332	20240822	140300	1488092650	15900	15900	15900	15900	0
333	20240822	140200	1488092650	15900	15940	15940	15900	600
334	20240822	140100	1478548020	15940	15940	15940	15940	5
335	20240822	140000	1478468320	15950	15950	15950	15950	0
336	20240822	135900	1478468320	15950	15950	15950	15950	0
337	20240822	135800	1478468320	15950	15950	15950	15950	5
338	20240822	135700	1478388570	15950	15950	15950	15950	1
339	20240822	135600	1478372620	15950	15950	15950	15950	10
340	20240822	135500	1478213120	15950	15960	15960	15950	11
341	20240822	135400	1478037570	15960	15960	15960	15960	0
342	20240822	135300	1478037570	15960	15960	15960	15960	0
343	20240822	135200	1478037570	15960	15960	15960	15960	0
344	20240822	135100	1478037570	15960	15960	15960	15960	5
345	20240822	135000	1477957770	15950	15950	15950	15950	0
346	20240822	134900	1477957770	15950	15950	15950	15950	15
347	20240822	134800	1477718520	15940	15950	15950	15940	18
348	20240822	134700	1477431470	15950	15950	15950	15950	41
349	20240822	134600	1476777520	15950	15950	15950	15950	38
350	20240822	134500	1476171420	15960	15960	15960	15960	32
351	20240822	134400	1475660700	15960	15960	15960	15960	0
352	20240822	134300	1475660700	15960	15960	15960	15960	0
353	20240822	134200	1475660700	15960	15960	15960	15960	0
354	20240822	134100	1475660700	15960	15960	15960	15960	31
355	20240822	134000	1475165940	15960	15960	15960	15960	0
356	20240822	133900	1475165940	15960	15960	15960	15960	0
357	20240822	133800	1475165940	15960	15960	15960	15960	10
358	20240822	133700	1475006340	15960	15960	15960	15960	0
359	20240822	133600	1475006340	15960	15960	15960	15960	100
360	20240822	133500	1473410340	15970	15970	15970	15970	0
361	20240822	133400	1473410340	15970	15970	15970	15970	0
362	20240822	133300	1473410340	15970	15970	15970	15970	100
363	20240822	133200	1471813340	15970	15930	15970	15930	10
364	20240822	133100	1471653860	15900	15910	15910	15900	776
365	20240822	133000	1459314460	15910	15910	15910	15910	150
366	20240822	132900	1456927960	15910	15910	15910	15910	9
367	20240822	132800	1456784770	15940	15940	15940	15940	0
368	20240822	132700	1456784770	15940	15940	15940	15940	0
369	20240822	132600	1456784770	15940	15910	15940	15910	660
370	20240822	132500	1446275190	15880	15880	15880	15880	0
371	20240822	132400	1446275190	15880	15880	15880	15880	0
372	20240822	132300	1446275190	15880	15880	15880	15880	0
373	20240822	132200	1446275190	15880	15880	15880	15880	30
374	20240822	132100	1445798790	15880	15880	15880	15880	0
375	20240822	132000	1445798790	15880	15890	15890	15880	738
376	20240822	131900	1434078970	15880	15880	15880	15880	9
377	20240822	131800	1433936050	15870	15880	15880	15870	3
378	20240822	131700	1433888430	15880	15880	15880	15880	41
379	20240822	131600	1433237350	15880	15880	15880	15880	101
380	20240822	131500	1431633470	15880	15880	15880	15880	91
381	20240822	131400	1430188390	15880	15880	15880	15880	235
382	20240822	131300	1426456590	15880	15880	15880	15880	0
383	20240822	131200	1426456590	15880	15880	15880	15880	0
384	20240822	131100	1426456590	15880	15890	15890	15880	204
385	20240822	131000	1423215230	15890	15890	15890	15890	116
386	20240822	130900	1421371990	15890	15880	15890	15880	161
387	20240822	130800	1418815220	15880	15880	15880	15880	0
388	20240822	130700	1418815220	15880	15890	15900	15880	55
389	20240822	130600	1417941530	15900	15900	15900	15900	0
390	20240822	130500	1417941530	15900	15910	15910	15900	105
391	20240822	130400	1416271080	15910	15910	15910	15910	162
392	20240822	130300	1413693660	15900	15900	15900	15900	0
393	20240822	130200	1413693660	15900	15870	15900	15870	327
394	20240822	130100	1408501840	15860	15860	15860	15860	300
395	20240822	130000	1403743840	15860	15860	15860	15860	20
396	20240822	125900	1403426640	15860	15860	15860	15860	20
397	20240822	125800	1403109440	15850	15850	15850	15850	110
398	20240822	125700	1401365940	15860	15860	15860	15860	0
399	20240822	125600	1401365940	15860	15860	15860	15860	2
400	20240822	125500	1401334220	15870	15840	15870	15840	219
401	20240822	125400	1397860070	15840	15840	15840	15840	287
402	20240822	125300	1393313990	15830	15830	15830	15830	0
403	20240822	125200	1393313990	15830	15800	15830	15800	678
404	20240822	125100	1382592710	15800	15810	15810	15800	269
405	20240822	125000	1378342420	15810	15810	15810	15810	78
406	20240822	124900	1377109240	15820	15840	15840	15810	262
407	20240822	124800	1372966880	15800	15800	15800	15800	0
408	20240822	124700	1372966880	15800	15810	15810	15800	718
409	20240822	124600	1361622450	15800	15830	15840	15800	5107
410	20240822	124500	1280862430	15840	15840	15840	15840	318
411	20240822	124400	1275825310	15850	15850	15850	15850	198
412	20240822	124300	1272687010	15850	15850	15850	15850	2
413	20240822	124200	1272655310	15850	15870	15870	15850	624
414	20240822	124100	1262763630	15870	15870	15870	15870	124
415	20240822	124000	1260795750	15880	15870	15880	15870	160
416	20240822	123900	1258255050	15870	15870	15870	15870	27
417	20240822	123800	1257826560	15870	15870	15870	15870	2
418	20240822	123700	1257794820	15850	15850	15850	15850	0
419	20240822	123600	1257794820	15850	15860	15860	15850	22
420	20240822	123500	1257445970	15880	15880	15880	15880	10
421	20240822	123400	1257287170	15880	15880	15880	15880	0
422	20240822	123300	1257287170	15880	15880	15880	15880	5
423	20240822	123200	1257207770	15880	15850	15880	15850	312
424	20240822	123100	1252253890	15850	15860	15860	15850	290
425	20240822	123000	1247657050	15870	15870	15870	15870	20
426	20240822	122900	1247339650	15870	15860	15870	15860	102
427	20240822	122800	1245721430	15870	15870	15870	15870	0
428	20240822	122700	1245721430	15870	15870	15870	15870	0
429	20240822	122600	1245721430	15870	15860	15870	15860	503
430	20240822	122500	1237743220	15860	15860	15860	15860	300
431	20240822	122400	1232985220	15870	15850	15870	15850	60
432	20240822	122300	1232034020	15850	15860	15860	15850	72
433	20240822	122200	1230892810	15850	15860	15860	15850	50
434	20240822	122100	1230100220	15850	15850	15850	15850	62
435	20240822	122000	1229117520	15850	15850	15850	15850	119
436	20240822	121900	1227231370	15840	15850	15850	15840	55
437	20240822	121800	1226360160	15840	15850	15850	15840	188
438	20240822	121700	1223381860	15880	15870	15880	15840	1939
439	20240822	121600	1192627660	15880	15880	15880	15870	15
440	20240822	121500	1192389530	15870	15900	15900	15870	3745
441	20240822	121400	1132869390	15910	15910	15910	15900	96
442	20240822	121300	1131342510	15910	15910	15910	15910	49
443	20240822	121200	1130562920	15900	15910	15910	15900	287
444	20240822	121100	1125999170	15910	15920	15920	15910	129
445	20240822	121000	1123946770	15920	15910	15920	15910	36
446	20240822	120900	1123373660	15910	15920	15920	15910	14
447	20240822	120800	1123150900	15920	15920	15920	15920	6
448	20240822	120700	1123055380	15920	15920	15920	15920	0
449	20240822	120600	1123055380	15920	15920	15920	15920	112
450	20240822	120500	1121272340	15920	15920	15920	15920	0
451	20240822	120400	1121272340	15920	15920	15920	15920	0
452	20240822	120300	1121272340	15920	15920	15920	15920	1405
453	20240822	120200	1098904740	15930	15920	15930	15920	96
454	20240822	120100	1097376410	15920	15920	15920	15910	175
455	20240822	120000	1094592100	15920	15910	15920	15910	199
456	20240822	115900	1091424040	15920	15930	15930	15910	609
457	20240822	115800	1081728800	15920	15920	15920	15920	12
458	20240822	115700	1081537760	15940	15930	15940	15920	375
459	20240822	115600	1075567320	15920	15920	15920	15920	108
460	20240822	115500	1073847960	15920	15920	15920	15920	1
461	20240822	115400	1073832040	15920	15920	15920	15920	42
462	20240822	115300	1073163400	15920	15920	15920	15920	2
463	20240822	115200	1073131560	15910	15910	15910	15910	0
464	20240822	115100	1073131560	15910	15920	15920	15910	1014
465	20240822	115000	1056994900	15920	15930	15930	15920	312
466	20240822	114900	1052024790	15930	15930	15940	15930	401
467	20240822	114800	1045636850	15940	15940	15940	15940	0
468	20240822	114700	1045636850	15940	15940	15940	15940	437
469	20240822	114600	1038671070	15940	15950	15960	15940	279
470	20240822	114500	1034221800	15950	15950	15950	15950	0
471	20240822	114400	1034221800	15950	15950	15950	15950	65
472	20240822	114300	1033185050	15960	15960	15960	15960	0
473	20240822	114200	1033185050	15960	15960	15960	15950	352
474	20240822	114100	1027569050	15960	15950	15960	15950	33
475	20240822	114000	1027042380	15950	15950	15950	15950	1
476	20240822	113900	1027026430	15960	15960	15960	15960	1
477	20240822	113800	1027010470	15960	15960	15960	15960	2
478	20240822	113700	1026978550	15960	15960	15960	15960	2
479	20240822	113600	1026946630	15960	15950	15960	15950	6
480	20240822	113500	1026850890	15940	15940	15940	15940	0
481	20240822	113400	1026850890	15940	15940	15940	15940	0
482	20240822	113300	1026850890	15940	15940	15940	15940	709
483	20240822	113200	1015549430	15940	15930	15940	15930	2
484	20240822	113100	1015517560	15930	15940	15940	15930	7
485	20240822	113000	1015406000	15940	15940	15940	15940	0
486	20240822	112900	1015406000	15940	15950	15960	15940	249
487	20240822	112800	1011434450	15960	15960	15960	15960	0
488	20240822	112700	1011434450	15960	15960	15960	15960	0
489	20240822	112600	1011434450	15960	15960	15960	15960	1
490	20240822	112500	1011418490	15960	15960	15960	15960	3
491	20240822	112400	1011370610	15960	15950	15960	15940	1331
492	20240822	112300	990145920	15950	15960	15960	15950	949
493	20240822	112200	975002880	15960	15970	15970	15960	152
494	20240822	112100	972576340	15980	15980	15980	15980	0
495	20240822	112000	972576340	15980	15990	15990	15980	141
496	20240822	111900	970322490	15990	15990	15990	15990	0
497	20240822	111800	970322490	15990	16000	16000	15990	148
498	20240822	111700	967954510	16010	16010	16010	16010	235
499	20240822	111600	964192160	16040	16040	16040	16040	1
500	20240822	111500	964176120	16010	16030	16030	16010	258
501	20240822	111400	960044980	16030	16040	16040	16030	180
502	20240822	111300	957159380	16040	16070	16070	16040	211
503	20240822	111200	953771510	16080	16080	16080	16080	90
504	20240822	111100	952324310	16070	16070	16070	16070	49
505	20240822	111000	951536880	16080	16070	16080	16070	57
506	20240822	110900	950620350	16070	16050	16070	16050	507
507	20240822	110800	942482960	16080	16080	16080	16080	2
508	20240822	110700	942450800	16080	16080	16080	16070	1100
509	20240822	110600	924764800	16070	16070	16070	16070	33
510	20240822	110500	924234490	16070	16050	16070	16050	676
511	20240822	110400	913372400	16050	16050	16050	16050	1
512	20240822	110300	913356350	16000	16050	16050	16000	30
513	20240822	110200	912874950	16060	16030	16060	16030	420
514	20240822	110100	906134170	16020	16010	16020	16000	664
515	20240822	110000	895509880	16000	16000	16000	16000	0
516	20240822	105900	895509880	16000	16000	16000	16000	202
517	20240822	105800	892277880	16010	15970	16010	15970	1354
518	20240822	105700	870610490	15970	15970	15970	15970	13
519	20240822	105600	870402880	15970	15970	15970	15970	249
520	20240822	105500	866426350	15960	15970	16000	15960	401
521	20240822	105400	860022440	15970	16010	16010	15970	101
522	20240822	105300	858409110	16020	16020	16020	16020	5
523	20240822	105200	858329010	16020	15990	16020	15970	121
524	20240822	105100	856396200	15990	16000	16000	15990	93
525	20240822	105000	854909110	16010	16010	16010	16010	476
526	20240822	104900	847288350	16010	16010	16010	16010	12
527	20240822	104800	847096230	16020	16010	16020	16010	9
528	20240822	104700	846952130	16010	16010	16010	16010	2
529	20240822	104600	846920110	16020	16010	16020	16010	72
530	20240822	104500	845766680	15990	15990	15990	15990	0
531	20240822	104400	845766680	15990	15990	15990	15990	2
532	20240822	104300	845734700	16000	16020	16020	16000	464
533	20240822	104200	838310680	16020	16020	16020	16020	1
534	20240822	104100	838294660	16000	16000	16000	16000	244
535	20240822	104000	834390660	16000	15990	16000	15990	21
536	20240822	103900	834054670	16000	16000	16000	16000	12
537	20240822	103800	833862670	16000	16010	16010	16000	315
538	20240822	103700	828822520	16020	16020	16020	16020	1
539	20240822	103600	828806500	16010	16010	16010	16010	0
540	20240822	103500	828806500	16010	16010	16010	16010	5
541	20240822	103400	828726450	16000	15990	16000	15990	690
542	20240822	103300	817688240	15990	15990	15990	15990	17
543	20240822	103200	817416410	15990	15980	15990	15960	241
544	20240822	103100	813565220	15960	15960	15960	15960	1543
545	20240822	103000	788938940	15960	15960	15960	15960	1
546	20240822	102900	788922980	15940	15940	15940	15940	42
547	20240822	102800	788253500	15940	15940	15960	15940	57
548	20240822	102700	787344800	15960	15970	15970	15960	497
549	20240822	102600	779412670	15980	15980	15980	15980	10
550	20240822	102500	779252870	15980	15960	15980	15960	403
551	20240822	102400	772818420	15920	15920	15950	15920	61
552	20240822	102300	771845710	15950	15920	15950	15910	336
553	20240822	102200	766499390	15910	15910	15950	15900	1716
554	20240822	102100	739214320	15910	15910	15910	15910	1842
555	20240822	102000	709908100	15970	15970	15970	15970	0
556	20240822	101900	709908100	15970	15970	15970	15970	0
557	20240822	101800	709908100	15970	15970	15970	15910	52
558	20240822	101700	709080610	15970	15920	15970	15900	1204
559	20240822	101600	689920360	15920	15980	15980	15920	201
560	20240822	101500	686720380	15920	15940	15940	15920	1030
561	20240822	101400	670322700	15920	15950	15950	15920	1029
562	20240822	101300	653927860	15970	15950	15970	15950	46
563	20240822	101200	653193280	15970	15970	15970	15970	7
564	20240822	101100	653081490	15970	15950	15970	15930	291
565	20240822	101000	648442930	15970	15940	15970	15940	195
566	20240822	100900	645332640	15940	15940	15950	15930	560
567	20240822	100800	636407510	15940	15950	15950	15940	335
568	20240822	100700	631066560	15940	15950	15950	15940	502
569	20240822	100600	623063700	15960	15970	15970	15960	13
570	20240822	100500	622856140	15920	15970	15970	15920	196
571	20240822	100400	619730320	15970	16030	16030	15950	10168
572	20240822	100300	457088600	16040	16050	16050	16030	2110
573	20240822	100200	423244920	16050	16060	16060	16050	52
574	20240822	100100	422410240	16050	16070	16070	16050	610
575	20240822	100000	412616100	16070	16060	16070	16050	129
576	20240822	095900	410544340	16060	16060	16070	16060	200
577	20240822	095800	407332330	16060	16070	16070	16050	2126
578	20240822	095700	373190400	16070	16070	16070	16070	2
579	20240822	095600	373158260	16070	16080	16130	16070	676
580	20240822	095500	362293010	16080	16130	16130	16080	156
581	20240822	095400	359782030	16080	16090	16100	16080	157
582	20240822	095300	357256840	16100	16110	16110	16100	552
583	20240822	095200	348366300	16110	16110	16110	16110	0
584	20240822	095100	348366300	16110	16100	16110	16100	3
585	20240822	095000	348317990	16100	16110	16110	16100	101
586	20240822	094900	346690890	16100	16080	16100	16070	617
587	20240822	094800	336765110	16080	16080	16080	16080	26
588	20240822	094700	336347030	16080	16070	16080	16070	22
589	20240822	094600	335993470	16080	16070	16080	16070	535
590	20240822	094500	327393670	16080	16080	16080	16080	331
591	20240822	094400	322071190	16090	16110	16110	16090	272
592	20240822	094300	317694430	16110	16100	16110	16090	681
593	20240822	094200	306730930	16100	16090	16120	16090	245
594	20240822	094100	302787830	16080	16100	16100	16080	727
595	20240822	094000	291087950	16100	16100	16100	16100	116
596	20240822	093900	289220350	16100	16130	16130	16100	260
597	20240822	093800	285032700	16130	16110	16130	16110	3
598	20240822	093700	284984350	16130	16100	16130	16090	98
599	20240822	093600	283407170	16090	16170	16170	16090	646
600	20240822	093500	273010820	16170	16110	16170	16090	502
601	20240822	093400	264933370	16100	16120	16190	16100	1264
602	20240822	093300	244582180	16110	16190	16190	16110	749
603	20240822	093200	232510900	16150	16160	16200	16150	502
604	20240822	093100	224381770	16140	16150	16160	16140	496
605	20240822	093000	216372690	16150	16140	16150	16100	1268
606	20240822	092900	195940600	16130	16160	16160	16130	689
607	20240822	092800	184818230	16170	16170	16170	16150	347
608	20240822	092700	179210610	16170	16220	16220	16160	637
609	20240822	092600	168904130	16210	16240	16250	16200	1319
610	20240822	092500	147525110	16240	16270	16270	16230	826
611	20240822	092400	134108470	16260	16290	16290	16250	789
612	20240822	092300	121277910	16300	16330	16330	16300	477
613	20240822	092200	113498730	16330	16330	16330	16320	188
614	20240822	092100	110428860	16340	16350	16350	16340	337
615	20240822	092000	104920930	16360	16360	16360	16360	87
616	20240822	091900	103497610	16360	16370	16370	16360	263
617	20240822	091800	99192950	16400	16400	16400	16400	4
618	20240822	091700	99127350	16360	16400	16400	16360	2280
619	20240822	091600	61754550	16400	16400	16400	16400	20
620	20240822	091500	61426550	16400	16350	16400	16350	393
621	20240822	091400	54986500	16350	16350	16350	16350	0
622	20240822	091300	54986500	16350	16350	16350	16350	156
623	20240822	091200	52435900	16400	16400	16400	16390	15
624	20240822	091100	52190000	16400	16400	16400	16400	0
625	20240822	091000	52190000	16400	16400	16400	16400	3
626	20240822	090900	52140800	16400	16400	16400	16400	5
627	20240822	090800	52058800	16400	16400	16400	16400	120
628	20240822	090700	50090800	16390	16390	16390	16390	198
629	20240822	090600	46845580	16390	16390	16390	16390	162
630	20240822	090500	44190400	16320	16340	16340	16290	1357
631	20240822	090400	22045590	16400	16340	16400	16340	10
632	20240822	090300	21882130	16340	16360	16360	16340	666
633	20240822	090200	10991150	16360	16370	16370	16360	22
634	20240822	090100	10631020	16370	16450	16520	16360	127
635	20240822	090000	8548270	16390	16340	16390	16340	523