KissMeData/095610/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	200100	1634511260	19190	19190	19190	19190	898
3	20240822	200000	1634511260	19190	19190	19190	19190	0
4	20240822	195900	1634511260	19190	19190	19190	19190	0
5	20240822	195800	1634511260	19190	19190	19190	19190	0
6	20240822	195700	1634511260	19190	19190	19190	19190	0
7	20240822	195600	1634511260	19190	19190	19190	19190	0
8	20240822	195500	1634511260	19190	19190	19190	19190	0
9	20240822	195400	1634511260	19190	19190	19190	19190	0
10	20240822	195300	1634511260	19190	19190	19190	19190	0
11	20240822	195200	1634511260	19190	19190	19190	19190	0
12	20240822	195100	1634511260	19190	19190	19190	19190	0
13	20240822	195000	1634511260	19190	19190	19190	19190	0
14	20240822	194900	1634511260	19190	19190	19190	19190	0
15	20240822	194800	1634511260	19190	19190	19190	19190	0
16	20240822	194700	1634511260	19190	19190	19190	19190	0
17	20240822	194600	1634511260	19190	19190	19190	19190	0
18	20240822	194500	1634511260	19190	19190	19190	19190	0
19	20240822	194400	1634511260	19190	19190	19190	19190	0
20	20240822	194300	1634511260	19190	19190	19190	19190	0
21	20240822	194200	1634511260	19190	19190	19190	19190	0
22	20240822	194100	1634511260	19190	19190	19190	19190	0
23	20240822	194000	1634511260	19190	19190	19190	19190	0
24	20240822	193900	1634511260	19190	19190	19190	19190	0
25	20240822	193800	1634511260	19190	19190	19190	19190	0
26	20240822	193700	1634511260	19190	19190	19190	19190	0
27	20240822	193600	1634511260	19190	19190	19190	19190	0
28	20240822	193500	1634511260	19190	19190	19190	19190	0
29	20240822	193400	1634511260	19190	19190	19190	19190	0
30	20240822	193300	1634511260	19190	19190	19190	19190	0
31	20240822	193200	1634511260	19190	19190	19190	19190	0
32	20240822	193100	1634511260	19190	19190	19190	19190	898
33	20240822	193000	1634511260	19190	19190	19190	19190	0
34	20240822	192900	1634511260	19190	19190	19190	19190	0
35	20240822	192800	1634511260	19190	19190	19190	19190	0
36	20240822	192700	1634511260	19190	19190	19190	19190	0
37	20240822	192600	1634511260	19190	19190	19190	19190	0
38	20240822	192500	1634511260	19190	19190	19190	19190	0
39	20240822	192400	1634511260	19190	19190	19190	19190	0
40	20240822	192300	1634511260	19190	19190	19190	19190	0
41	20240822	192200	1634511260	19190	19190	19190	19190	0
42	20240822	192100	1634511260	19190	19190	19190	19190	0
43	20240822	192000	1634511260	19190	19190	19190	19190	0
44	20240822	191900	1634511260	19190	19190	19190	19190	0
45	20240822	191800	1634511260	19190	19190	19190	19190	0
46	20240822	191700	1634511260	19190	19190	19190	19190	0
47	20240822	191600	1634511260	19190	19190	19190	19190	0
48	20240822	191500	1634511260	19190	19190	19190	19190	0
49	20240822	191400	1634511260	19190	19190	19190	19190	0
50	20240822	191300	1634511260	19190	19190	19190	19190	0
51	20240822	191200	1634511260	19190	19190	19190	19190	0
52	20240822	191100	1634511260	19190	19190	19190	19190	0
53	20240822	191000	1634511260	19190	19190	19190	19190	0
54	20240822	190900	1634511260	19190	19190	19190	19190	0
55	20240822	190800	1634511260	19190	19190	19190	19190	0
56	20240822	190700	1634511260	19190	19190	19190	19190	0
57	20240822	190600	1634511260	19190	19190	19190	19190	0
58	20240822	190500	1634511260	19190	19190	19190	19190	0
59	20240822	190400	1634511260	19190	19190	19190	19190	0
60	20240822	190300	1634511260	19190	19190	19190	19190	0
61	20240822	190200	1634511260	19190	19190	19190	19190	0
62	20240822	190100	1634511260	19190	19190	19190	19190	898
63	20240822	190000	1634511260	19190	19190	19190	19190	0
64	20240822	185900	1634511260	19190	19190	19190	19190	0
65	20240822	185800	1634511260	19190	19190	19190	19190	0
66	20240822	185700	1634511260	19190	19190	19190	19190	0
67	20240822	185600	1634511260	19190	19190	19190	19190	0
68	20240822	185500	1634511260	19190	19190	19190	19190	0
69	20240822	185400	1634511260	19190	19190	19190	19190	0
70	20240822	185300	1634511260	19190	19190	19190	19190	0
71	20240822	185200	1634511260	19190	19190	19190	19190	0
72	20240822	185100	1634511260	19190	19190	19190	19190	0
73	20240822	185000	1634511260	19190	19190	19190	19190	0
74	20240822	184900	1634511260	19190	19190	19190	19190	0
75	20240822	184800	1634511260	19190	19190	19190	19190	0
76	20240822	184700	1634511260	19190	19190	19190	19190	0
77	20240822	184600	1634511260	19190	19190	19190	19190	0
78	20240822	184500	1634511260	19190	19190	19190	19190	0
79	20240822	184400	1634511260	19190	19190	19190	19190	0
80	20240822	184300	1634511260	19190	19190	19190	19190	0
81	20240822	184200	1634511260	19190	19190	19190	19190	0
82	20240822	184100	1634511260	19190	19190	19190	19190	0
83	20240822	184000	1634511260	19190	19190	19190	19190	0
84	20240822	183900	1634511260	19190	19190	19190	19190	0
85	20240822	183800	1634511260	19190	19190	19190	19190	0
86	20240822	183700	1634511260	19190	19190	19190	19190	0
87	20240822	183600	1634511260	19190	19190	19190	19190	0
88	20240822	183500	1634511260	19190	19190	19190	19190	0
89	20240822	183400	1634511260	19190	19190	19190	19190	0
90	20240822	183300	1634511260	19190	19190	19190	19190	0
91	20240822	183200	1634511260	19190	19190	19190	19190	0
92	20240822	183100	1634511260	19190	19190	19190	19190	898
93	20240822	183000	1634511260	19190	19190	19190	19190	0
94	20240822	182900	1634511260	19190	19190	19190	19190	0
95	20240822	182800	1634511260	19190	19190	19190	19190	0
96	20240822	182700	1634511260	19190	19190	19190	19190	0
97	20240822	182600	1634511260	19190	19190	19190	19190	0
98	20240822	182500	1634511260	19190	19190	19190	19190	0
99	20240822	182400	1634511260	19190	19190	19190	19190	0
100	20240822	182300	1634511260	19190	19190	19190	19190	0
101	20240822	182200	1634511260	19190	19190	19190	19190	0
102	20240822	182100	1634511260	19190	19190	19190	19190	0
103	20240822	182000	1634511260	19190	19190	19190	19190	0
104	20240822	181900	1634511260	19190	19190	19190	19190	0
105	20240822	181800	1634511260	19190	19190	19190	19190	0
106	20240822	181700	1634511260	19190	19190	19190	19190	0
107	20240822	181600	1634511260	19190	19190	19190	19190	0
108	20240822	181500	1634511260	19190	19190	19190	19190	0
109	20240822	181400	1634511260	19190	19190	19190	19190	0
110	20240822	181300	1634511260	19190	19190	19190	19190	0
111	20240822	181200	1634511260	19190	19190	19190	19190	0
112	20240822	181100	1634511260	19190	19190	19190	19190	0
113	20240822	181000	1634511260	19190	19190	19190	19190	0
114	20240822	180900	1634511260	19190	19190	19190	19190	0
115	20240822	180800	1634511260	19190	19190	19190	19190	0
116	20240822	180700	1634511260	19190	19190	19190	19190	0
117	20240822	180600	1634511260	19190	19190	19190	19190	0
118	20240822	180500	1634511260	19190	19190	19190	19190	0
119	20240822	180400	1634511260	19190	19190	19190	19190	0
120	20240822	180300	1634511260	19190	19190	19190	19190	0
121	20240822	180200	1634511260	19190	19190	19190	19190	0
122	20240822	180100	1634511260	19190	19190	19190	19190	898
123	20240822	180000	1634511260	19190	19190	19190	19190	0
124	20240822	175900	1634511260	19190	19190	19190	19190	0
125	20240822	175800	1634511260	19190	19190	19190	19190	0
126	20240822	175700	1634511260	19190	19190	19190	19190	0
127	20240822	175600	1634511260	19190	19190	19190	19190	0
128	20240822	175500	1634511260	19190	19190	19190	19190	0
129	20240822	175400	1634511260	19190	19190	19190	19190	0
130	20240822	175300	1634511260	19190	19190	19190	19190	0
131	20240822	175200	1634511260	19190	19190	19190	19190	0
132	20240822	175100	1634511260	19190	19190	19190	19190	0
133	20240822	175000	1634511260	19190	19190	19190	19190	0
134	20240822	174900	1634511260	19190	19190	19190	19190	0
135	20240822	174800	1634511260	19190	19190	19190	19190	0
136	20240822	174700	1634511260	19190	19190	19190	19190	0
137	20240822	174600	1634511260	19190	19190	19190	19190	0
138	20240822	174500	1634511260	19190	19190	19190	19190	0
139	20240822	174400	1634511260	19190	19190	19190	19190	0
140	20240822	174300	1634511260	19190	19190	19190	19190	0
141	20240822	174200	1634511260	19190	19190	19190	19190	0
142	20240822	174100	1634511260	19190	19190	19190	19190	0
143	20240822	174000	1634511260	19190	19190	19190	19190	0
144	20240822	173900	1634511260	19190	19190	19190	19190	0
145	20240822	173800	1634511260	19190	19190	19190	19190	0
146	20240822	173700	1634511260	19190	19190	19190	19190	0
147	20240822	173600	1634511260	19190	19190	19190	19190	0
148	20240822	173500	1634511260	19190	19190	19190	19190	0
149	20240822	173400	1634511260	19190	19190	19190	19190	0
150	20240822	173300	1634511260	19190	19190	19190	19190	0
151	20240822	173200	1634511260	19190	19190	19190	19190	0
152	20240822	173100	1634511260	19190	19190	19190	19190	898
153	20240822	173000	1634511260	19190	19190	19190	19190	0
154	20240822	172900	1634511260	19190	19190	19190	19190	0
155	20240822	172800	1634511260	19190	19190	19190	19190	0
156	20240822	172700	1634511260	19190	19190	19190	19190	0
157	20240822	172600	1634511260	19190	19190	19190	19190	0
158	20240822	172500	1634511260	19190	19190	19190	19190	0
159	20240822	172400	1634511260	19190	19190	19190	19190	0
160	20240822	172300	1634511260	19190	19190	19190	19190	0
161	20240822	172200	1634511260	19190	19190	19190	19190	0
162	20240822	172100	1634511260	19190	19190	19190	19190	0
163	20240822	172000	1634511260	19190	19190	19190	19190	0
164	20240822	171900	1634511260	19190	19190	19190	19190	0
165	20240822	171800	1634511260	19190	19190	19190	19190	0
166	20240822	171700	1634511260	19190	19190	19190	19190	0
167	20240822	171600	1634511260	19190	19190	19190	19190	0
168	20240822	171500	1634511260	19190	19190	19190	19190	0
169	20240822	171400	1634511260	19190	19190	19190	19190	0
170	20240822	171300	1634511260	19190	19190	19190	19190	0
171	20240822	171200	1634511260	19190	19190	19190	19190	0
172	20240822	171100	1634511260	19190	19190	19190	19190	0
173	20240822	171000	1634511260	19190	19190	19190	19190	0
174	20240822	170900	1634511260	19190	19190	19190	19190	0
175	20240822	170800	1634511260	19190	19190	19190	19190	0
176	20240822	170700	1634511260	19190	19190	19190	19190	0
177	20240822	170600	1634511260	19190	19190	19190	19190	0
178	20240822	170500	1634511260	19190	19190	19190	19190	0
179	20240822	170400	1634511260	19190	19190	19190	19190	0
180	20240822	170300	1634511260	19190	19190	19190	19190	0
181	20240822	170200	1634511260	19190	19190	19190	19190	0
182	20240822	170100	1634511260	19190	19190	19190	19190	898
183	20240822	170000	1634511260	19190	19190	19190	19190	0
184	20240822	165900	1634511260	19190	19190	19190	19190	0
185	20240822	165800	1634511260	19190	19190	19190	19190	0
186	20240822	165700	1634511260	19190	19190	19190	19190	0
187	20240822	165600	1634511260	19190	19190	19190	19190	0
188	20240822	165500	1634511260	19190	19190	19190	19190	0
189	20240822	165400	1634511260	19190	19190	19190	19190	0
190	20240822	165300	1634511260	19190	19190	19190	19190	0
191	20240822	165200	1634511260	19190	19190	19190	19190	0
192	20240822	165100	1634511260	19190	19190	19190	19190	0
193	20240822	165000	1634511260	19190	19190	19190	19190	0
194	20240822	164900	1634511260	19190	19190	19190	19190	0
195	20240822	164800	1634511260	19190	19190	19190	19190	0
196	20240822	164700	1634511260	19190	19190	19190	19190	0
197	20240822	164600	1634511260	19190	19190	19190	19190	0
198	20240822	164500	1634511260	19190	19190	19190	19190	0
199	20240822	164400	1634511260	19190	19190	19190	19190	0
200	20240822	164300	1634511260	19190	19190	19190	19190	0
201	20240822	164200	1634511260	19190	19190	19190	19190	0
202	20240822	164100	1634511260	19190	19190	19190	19190	0
203	20240822	164000	1634511260	19190	19190	19190	19190	0
204	20240822	163900	1634511260	19190	19190	19190	19190	0
205	20240822	163800	1634511260	19190	19190	19190	19190	0
206	20240822	163700	1634511260	19190	19190	19190	19190	0
207	20240822	163600	1634511260	19190	19190	19190	19190	0
208	20240822	163500	1634511260	19190	19190	19190	19190	0
209	20240822	163400	1634511260	19190	19190	19190	19190	0
210	20240822	163300	1634511260	19190	19190	19190	19190	0
211	20240822	163200	1634511260	19190	19190	19190	19190	0
212	20240822	163100	1634511260	19190	19190	19190	19190	898
213	20240822	163000	1634511260	19190	19190	19190	19190	0
214	20240822	162900	1634511260	19190	19190	19190	19190	0
215	20240822	162800	1634511260	19190	19190	19190	19190	0
216	20240822	162700	1634511260	19190	19190	19190	19190	0
217	20240822	162600	1634511260	19190	19190	19190	19190	0
218	20240822	162500	1634511260	19190	19190	19190	19190	0
219	20240822	162400	1634511260	19190	19190	19190	19190	0
220	20240822	162300	1634511260	19190	19190	19190	19190	0
221	20240822	162200	1634511260	19190	19190	19190	19190	0
222	20240822	162100	1634511260	19190	19190	19190	19190	0
223	20240822	162000	1634511260	19190	19190	19190	19190	0
224	20240822	161900	1634511260	19190	19190	19190	19190	0
225	20240822	161800	1634511260	19190	19190	19190	19190	0
226	20240822	161700	1634511260	19190	19190	19190	19190	0
227	20240822	161600	1634511260	19190	19190	19190	19190	0
228	20240822	161500	1634511260	19190	19190	19190	19190	0
229	20240822	161400	1634511260	19190	19190	19190	19190	0
230	20240822	161300	1634511260	19190	19190	19190	19190	0
231	20240822	161200	1634511260	19190	19190	19190	19190	0
232	20240822	161100	1634511260	19190	19190	19190	19190	0
233	20240822	161000	1634511260	19190	19190	19190	19190	0
234	20240822	160900	1634511260	19190	19190	19190	19190	0
235	20240822	160800	1634511260	19190	19190	19190	19190	0
236	20240822	160700	1634511260	19190	19190	19190	19190	0
237	20240822	160600	1634511260	19190	19190	19190	19190	0
238	20240822	160500	1634511260	19190	19190	19190	19190	0
239	20240822	160400	1634511260	19190	19190	19190	19190	0
240	20240822	160300	1634511260	19190	19190	19190	19190	0
241	20240822	160200	1634511260	19190	19190	19190	19190	0
242	20240822	160100	1634511260	19190	19190	19190	19190	898
243	20240822	160000	1634511260	19190	19190	19190	19190	0
244	20240822	155900	1634511260	19190	19190	19190	19190	0
245	20240822	155800	1634511260	19190	19190	19190	19190	0
246	20240822	155700	1634511260	19190	19190	19190	19190	0
247	20240822	155600	1634511260	19190	19190	19190	19190	0
248	20240822	155500	1634511260	19190	19190	19190	19190	0
249	20240822	155400	1634511260	19190	19190	19190	19190	0
250	20240822	155300	1634511260	19190	19190	19190	19190	0
251	20240822	155200	1634511260	19190	19190	19190	19190	0
252	20240822	155100	1634511260	19190	19190	19190	19190	0
253	20240822	155000	1634511260	19190	19190	19190	19190	0
254	20240822	154900	1634511260	19190	19190	19190	19190	0
255	20240822	154800	1634511260	19190	19190	19190	19190	0
256	20240822	154700	1634511260	19190	19190	19190	19190	0
257	20240822	154600	1634511260	19190	19190	19190	19190	0
258	20240822	154500	1634511260	19190	19190	19190	19190	0
259	20240822	154400	1634511260	19190	19190	19190	19190	0
260	20240822	154300	1634511260	19190	19190	19190	19190	0
261	20240822	154200	1634511260	19190	19190	19190	19190	0
262	20240822	154100	1634511260	19190	19190	19190	19190	0
263	20240822	154000	1634511260	19190	19190	19190	19190	0
264	20240822	153900	1634511260	19190	19190	19190	19190	0
265	20240822	153800	1634511260	19190	19190	19190	19190	0
266	20240822	153700	1634511260	19190	19190	19190	19190	0
267	20240822	153600	1634511260	19190	19190	19190	19190	0
268	20240822	153500	1634511260	19190	19190	19190	19190	0
269	20240822	153400	1634511260	19190	19190	19190	19190	0
270	20240822	153300	1634511260	19190	19190	19190	19190	0
271	20240822	153200	1634511260	19190	19190	19190	19190	0
272	20240822	153100	1634511260	19190	19190	19190	19190	898
273	20240822	153000	1634511260	19190	19190	19190	19190	898
274	20240822	152900	1617278640	19190	19190	19190	19190	0
275	20240822	152800	1617278640	19190	19190	19190	19190	0
276	20240822	152700	1617278640	19190	19190	19190	19190	0
277	20240822	152600	1617278640	19190	19190	19190	19190	0
278	20240822	152500	1617278640	19190	19190	19190	19190	0
279	20240822	152400	1617278640	19190	19190	19190	19190	0
280	20240822	152300	1617278640	19190	19190	19190	19190	0
281	20240822	152200	1617278640	19190	19190	19190	19190	0
282	20240822	152100	1617278640	19190	19190	19190	19190	0
283	20240822	152000	1617278640	19190	19190	19190	19190	0
284	20240822	151900	1617278640	19190	19190	19190	19170	738
285	20240822	151800	1603128380	19190	19170	19190	19170	18
286	20240822	151700	1602783240	19160	19150	19160	19150	390
287	20240822	151600	1595313990	19140	19140	19140	19140	92
288	20240822	151500	1593553110	19150	19150	19150	19150	7
289	20240822	151400	1593419060	19160	19150	19160	19150	59
290	20240822	151300	1592289180	19150	19160	19170	19150	46
291	20240822	151200	1591407900	19160	19170	19170	19160	83
292	20240822	151100	1589817460	19170	19180	19180	19170	48
293	20240822	151000	1588896910	19190	19170	19190	19170	52
294	20240822	150900	1587899970	19180	19170	19180	19170	46
295	20240822	150800	1587018110	19180	19180	19180	19180	3
296	20240822	150700	1586960570	19180	19190	19190	19180	57
297	20240822	150600	1585866760	19190	19180	19190	19170	334
298	20240822	150500	1579462540	19160	19160	19160	19160	2
299	20240822	150400	1579424220	19140	19140	19140	19130	608
300	20240822	150300	1567787370	19140	19120	19140	19120	5
301	20240822	150200	1567691710	19140	19130	19140	19130	24
302	20240822	150100	1567232530	19130	19140	19140	19130	43
303	20240822	150000	1566409710	19110	19120	19120	19110	80
304	20240822	145900	1564880140	19120	19100	19120	19090	230
305	20240822	145800	1560483620	19100	19080	19100	19080	1589
306	20240822	145700	1530134310	19090	19090	19090	19080	1140
307	20240822	145600	1508376770	19090	19090	19090	19090	74
308	20240822	145500	1506964110	19080	19100	19100	19080	457
309	20240822	145400	1498241860	19090	19100	19100	19090	246
310	20240822	145300	1493543580	19110	19120	19120	19100	135
311	20240822	145200	1490963980	19140	19090	19140	19090	1155
312	20240822	145100	1468905910	19090	19130	19130	19090	1097
313	20240822	145000	1447956750	19130	19140	19140	19130	21
314	20240822	144900	1447554910	19130	19140	19150	19130	18
315	20240822	144800	1447210360	19140	19170	19170	19140	269
316	20240822	144700	1442056990	19160	19190	19190	19160	566
317	20240822	144600	1431206390	19200	19190	19200	19170	18
318	20240822	144500	1430860910	19190	19200	19200	19170	335
319	20240822	144400	1424434780	19200	19200	19210	19180	665
320	20240822	144300	1411675670	19200	19190	19200	19190	21
321	20240822	144200	1411272580	19190	19180	19190	19180	5
322	20240822	144100	1411176650	19200	19170	19200	19170	30
323	20240822	144000	1410601150	19190	19170	19190	19160	131
324	20240822	143900	1408089800	19170	19160	19170	19160	190
325	20240822	143800	1404449000	19160	19160	19170	19160	243
326	20240822	143700	1399793060	19160	19150	19160	19150	4
327	20240822	143600	1399716450	19160	19150	19160	19140	7
328	20240822	143500	1399582410	19140	19140	19140	19140	2
329	20240822	143400	1399544130	19160	19130	19160	19130	1138
330	20240822	143300	1377774140	19120	19130	19130	19120	5
331	20240822	143200	1377678510	19120	19120	19120	19120	2
332	20240822	143100	1377640270	19110	19100	19120	19100	687
333	20240822	143000	1364514880	19110	19120	19120	19110	905
334	20240822	142900	1347219260	19140	19180	19180	19140	319
335	20240822	142800	1341107790	19190	19220	19220	19190	284
336	20240822	142700	1335657530	19220	19200	19230	19200	395
337	20240822	142600	1328068070	19190	19190	19190	19180	689
338	20240822	142500	1314846180	19190	19170	19190	19170	24
339	20240822	142400	1314385730	19160	19150	19160	19150	438
340	20240822	142300	1305995510	19150	19140	19150	19140	6
341	20240822	142200	1305880640	19150	19150	19150	19150	799
342	20240822	142100	1290579790	19140	19150	19150	19140	47
343	20240822	142000	1289679760	19150	19140	19150	19140	33
344	20240822	141900	1289047840	19130	19150	19150	19130	44
345	20240822	141800	1288205280	19140	19140	19140	19140	681
346	20240822	141700	1275170940	19150	19140	19150	19140	100
347	20240822	141600	1273255960	19150	19140	19150	19140	160
348	20240822	141500	1270192110	19140	19110	19140	19110	1022
349	20240822	141400	1250658480	19100	19110	19110	19100	50
350	20240822	141300	1249703030	19100	19110	19110	19100	6
351	20240822	141200	1249588400	19110	19110	19120	19100	474
352	20240822	141100	1240530240	19120	19120	19120	19120	57
353	20240822	141000	1239440400	19110	19130	19130	19110	688
354	20240822	140900	1226292530	19130	19200	19200	19130	1355
355	20240822	140800	1200317190	19190	19200	19200	19180	48
356	20240822	140700	1199396510	19210	19210	19210	19200	61
357	20240822	140600	1198224840	19210	19190	19210	19180	83
358	20240822	140500	1196631750	19200	19200	19200	19200	46
359	20240822	140400	1195748550	19190	19200	19200	19190	143
360	20240822	140300	1193003780	19190	19190	19190	19190	2
361	20240822	140200	1192965400	19190	19190	19190	19180	64
362	20240822	140100	1191737260	19200	19190	19200	19190	6
363	20240822	140000	1191622110	19190	19180	19190	19180	69
364	20240822	135900	1190298020	19190	19190	19220	19190	57
365	20240822	135800	1189204100	19180	19200	19220	19180	23
366	20240822	135700	1188762560	19190	19180	19210	19180	55
367	20240822	135600	1187707110	19180	19170	19180	19170	44
368	20240822	135500	1186863610	19190	19200	19220	19190	81
369	20240822	135400	1185308410	19220	19170	19220	19170	1046
370	20240822	135300	1165210290	19180	19180	19180	19180	1
371	20240822	135200	1165191110	19180	19160	19180	19140	170
372	20240822	135100	1161934230	19160	19190	19190	19160	88
373	20240822	135000	1160246420	19170	19170	19170	19170	26
374	20240822	134900	1159748000	19170	19190	19190	19170	53
375	20240822	134800	1158731030	19170	19170	19170	19170	2
376	20240822	134700	1158692690	19200	19200	19200	19180	170
377	20240822	134600	1155431080	19190	19200	19200	19190	45
378	20240822	134500	1154567110	19200	19200	19200	19190	48
379	20240822	134400	1153645530	19190	19190	19190	19180	47
380	20240822	134300	1152743620	19190	19180	19190	19180	25
381	20240822	134200	1152263890	19190	19190	19190	19190	46
382	20240822	134100	1151381150	19180	19190	19190	19180	47
383	20240822	134000	1150479240	19180	19190	19190	19180	58
384	20240822	133900	1149366240	19180	19190	19190	19180	47
385	20240822	133800	1148464330	19180	19190	19190	19180	6
386	20240822	133700	1148349220	19180	19200	19200	19180	15
387	20240822	133600	1148061320	19210	19210	19210	19210	45
388	20240822	133500	1147196870	19210	19220	19220	19210	84
389	20240822	133400	1145582800	19200	19210	19220	19200	45
390	20240822	133300	1144718360	19220	19210	19220	19190	63
391	20240822	133200	1143508210	19210	19200	19210	19200	3
392	20240822	133100	1143450600	19220	19210	19220	19210	57
393	20240822	133000	1142355580	19210	19200	19220	19200	48
394	20240822	132900	1141433500	19210	19210	19220	19210	91
395	20240822	132800	1139685380	19210	19210	19230	19210	69
396	20240822	132700	1138359870	19220	19220	19220	19220	46
397	20240822	132600	1137475750	19210	19210	19210	19210	4
398	20240822	132500	1137398910	19220	19190	19230	19190	47
399	20240822	132400	1136495640	19220	19220	19220	19190	113
400	20240822	132300	1134325280	19220	19220	19220	19220	4
401	20240822	132200	1134248400	19220	19230	19240	19220	214
402	20240822	132100	1130134080	19230	19220	19230	19220	47
403	20240822	132000	1129230710	19230	19220	19230	19220	48
404	20240822	131900	1128307690	19220	19210	19220	19210	10
405	20240822	131800	1128115500	19210	19220	19220	19210	56
406	20240822	131700	1127039190	19220	19230	19230	19220	62
407	20240822	131600	1125847090	19220	19220	19230	19220	46
408	20240822	131500	1124962550	19220	19210	19220	19210	77
409	20240822	131400	1123482620	19200	19200	19200	19200	2
410	20240822	131300	1123444220	19190	19170	19190	19170	25
411	20240822	131200	1122964720	19170	19170	19170	19170	41
412	20240822	131100	1122178750	19150	19140	19150	19140	61
413	20240822	131000	1121011200	19140	19190	19190	19140	77
414	20240822	130900	1119535080	19160	19180	19190	19160	231
415	20240822	130800	1115107330	19190	19210	19220	19190	271
416	20240822	130700	1109902850	19190	19200	19200	19180	112
417	20240822	130600	1107754080	19230	19210	19230	19210	93
418	20240822	130500	1105966650	19200	19200	19210	19200	51
419	20240822	130400	1104987260	19210	19210	19230	19210	90
420	20240822	130300	1103257820	19200	19190	19200	19190	24
421	20240822	130200	1102797210	19180	19160	19180	19160	40
422	20240822	130100	1102030510	19150	19140	19150	19140	37
423	20240822	130000	1101322170	19140	19140	19140	19140	24
424	20240822	125900	1100862810	19150	19150	19150	19150	55
425	20240822	125800	1099809560	19120	19120	19120	19120	0
426	20240822	125700	1099809560	19120	19110	19120	19110	9
427	20240822	125600	1099637560	19100	19090	19100	19090	24
428	20240822	125500	1099179390	19080	19050	19080	19050	114
429	20240822	125400	1097004380	19060	19080	19080	19060	57
430	20240822	125300	1095916840	19080	19090	19090	19080	40
431	20240822	125200	1095153630	19090	19130	19130	19090	86
432	20240822	125100	1093511850	19100	19100	19100	19100	96
433	20240822	125000	1091678250	19100	19070	19100	19070	80
434	20240822	124900	1090150690	19080	19090	19090	19060	72
435	20240822	124800	1088776840	19080	19080	19080	19080	2
436	20240822	124700	1088738680	19060	19050	19060	19040	60
437	20240822	124600	1087596080	19070	19050	19070	19030	1234
438	20240822	124500	1064110060	19060	19050	19060	19050	45
439	20240822	124400	1063252380	19050	19050	19050	19050	42
440	20240822	124300	1062452280	19030	19030	19030	19030	0
441	20240822	124200	1062452280	19030	19050	19060	19020	611
442	20240822	124100	1050816760	19060	19050	19060	19050	126
443	20240822	124000	1048416040	19060	19050	19060	19050	59
444	20240822	123900	1047291660	19050	19050	19060	19050	390
445	20240822	123800	1039861740	19050	19080	19080	19050	2362
446	20240822	123700	994860820	19090	19090	19090	19090	46
447	20240822	123600	993982680	19090	19080	19090	19080	133
448	20240822	123500	991444100	19080	19090	19090	19080	96
449	20240822	123400	989611980	19080	19090	19090	19080	152
450	20240822	123300	986711400	19080	19100	19100	19080	19
451	20240822	123200	986348710	19100	19100	19100	19100	43
452	20240822	123100	985527410	19090	19100	19100	19090	55
453	20240822	123000	984477040	19100	19100	19100	19100	43
454	20240822	122900	983655740	19100	19100	19100	19100	52
455	20240822	122800	982662540	19090	19100	19100	19090	19
456	20240822	122700	982299730	19100	19100	19100	19100	494
457	20240822	122600	972864330	19100	19100	19100	19100	185
458	20240822	122500	969330830	19100	19090	19100	19080	571
459	20240822	122400	958433770	19100	19100	19100	19100	45
460	20240822	122300	957574270	19080	19100	19100	19080	97
461	20240822	122200	955722430	19080	19070	19080	19070	178
462	20240822	122100	952327960	19050	19010	19060	19010	1911
463	20240822	122000	915919160	19010	19080	19080	19010	3789
464	20240822	121900	843718360	19080	19090	19090	19080	45
465	20240822	121800	842859330	19080	19090	19090	19080	82
466	20240822	121700	841294350	19090	19110	19110	19080	167
467	20240822	121600	838105500	19110	19130	19130	19110	85
468	20240822	121500	836480070	19130	19130	19140	19130	227
469	20240822	121400	832136120	19130	19170	19170	19130	264
470	20240822	121300	827079820	19180	19180	19180	19180	48
471	20240822	121200	826159180	19170	19180	19180	19170	11
472	20240822	121100	825948300	19180	19170	19180	19170	77
473	20240822	121000	824471690	19170	19170	19170	19170	1
474	20240822	120900	824452520	19160	19160	19160	19160	26
475	20240822	120800	823954360	19160	19160	19160	19160	47
476	20240822	120700	823053840	19160	19190	19190	19160	107
477	20240822	120600	821003230	19190	19190	19190	19190	63
478	20240822	120500	819794260	19180	19180	19180	19180	26
479	20240822	120400	819295580	19180	19200	19200	19180	72
480	20240822	120300	817913740	19190	19190	19200	19190	90
481	20240822	120200	816186350	19180	19180	19180	19180	8
482	20240822	120100	816032910	19180	19180	19180	19180	9
483	20240822	120000	815860290	19160	19150	19160	19150	194
484	20240822	115900	812145180	19140	19150	19150	19140	51
485	20240822	115800	811168620	19150	19150	19150	19150	43
486	20240822	115700	810345170	19140	19140	19140	19140	0
487	20240822	115600	810345170	19140	19140	19140	19130	250
488	20240822	115500	805561060	19150	19180	19180	19150	513
489	20240822	115400	795732640	19180	19200	19200	19180	82
490	20240822	115300	794158790	19210	19210	19210	19210	95
491	20240822	115200	792333840	19200	19200	19200	19200	3
492	20240822	115100	792276240	19200	19200	19200	19200	1642
493	20240822	115000	760749840	19190	19190	19200	19190	52
494	20240822	114900	759751860	19180	19190	19190	19180	67
495	20240822	114800	758466540	19190	19190	19200	19190	50
496	20240822	114700	757506610	19180	19180	19200	19180	161
497	20240822	114600	754415890	19180	19170	19180	19170	90
498	20240822	114500	752690070	19170	19150	19170	19150	12
499	20240822	114400	752460050	19150	19150	19150	19150	6
500	20240822	114300	752345150	19150	19150	19150	19150	44
501	20240822	114200	751502550	19140	19140	19140	19140	0
502	20240822	114100	751502550	19140	19130	19140	19130	48
503	20240822	114000	750584230	19140	19100	19150	19100	2528
504	20240822	113900	702269620	19110	19110	19110	19110	346
505	20240822	113800	695657560	19110	19130	19130	19110	149
506	20240822	113700	692809300	19130	19150	19160	19130	65
507	20240822	113600	691565280	19160	19140	19160	19140	301
508	20240822	113500	685799200	19150	19160	19180	19150	46
509	20240822	113400	684917000	19150	19130	19150	19130	32
510	20240822	113300	684304590	19130	19110	19140	19110	17
511	20240822	113200	683979570	19110	19100	19180	19090	15
512	20240822	113100	683693060	19090	19080	19090	19070	156
513	20240822	113000	680716760	19080	19070	19080	19060	157
514	20240822	112900	677723180	19060	19100	19100	19060	513
515	20240822	112800	667935610	19110	19140	19140	19110	167
516	20240822	112700	664741920	19140	19140	19140	19130	14
517	20240822	112600	664474050	19130	19130	19130	19130	45
518	20240822	112500	663613200	19130	19120	19210	19120	22
519	20240822	112400	663192200	19110	19090	19110	19090	292
520	20240822	112300	657617900	19090	19120	19120	19090	421
521	20240822	112200	649577700	19120	19110	19120	19110	11
522	20240822	112100	649367400	19100	19100	19100	19100	11
523	20240822	112000	649157300	19090	19090	19090	19080	30
524	20240822	111900	648584700	19090	19110	19110	19090	276
525	20240822	111800	643312610	19120	19120	19120	19120	49
526	20240822	111700	642375730	19110	19160	19160	19110	1636
527	20240822	111600	611078240	19160	19160	19210	19140	763
528	20240822	111500	596455070	19140	19220	19220	19140	5552
529	20240822	111400	490046690	19240	19220	19240	19220	11
530	20240822	111300	489835250	19240	19200	19240	19200	87
531	20240822	111200	488164450	19200	19200	19210	19200	144
532	20240822	111100	485399500	19210	19220	19230	19210	68
533	20240822	111000	484092250	19220	19220	19220	19210	337
534	20240822	110900	477617840	19220	19250	19260	19220	186
535	20240822	110800	474041510	19250	19260	19260	19240	82
536	20240822	110700	472463030	19240	19260	19270	19240	203
537	20240822	110600	468556540	19260	19250	19260	19250	127
538	20240822	110500	466111690	19270	19270	19270	19270	55
539	20240822	110400	465051840	19270	19270	19270	19270	89
540	20240822	110300	463336810	19280	19270	19280	19270	486
541	20240822	110200	453967540	19260	19260	19270	19260	105
542	20240822	110100	451944310	19260	19250	19260	19250	51
543	20240822	110000	450962130	19250	19240	19250	19240	267
544	20240822	105900	445824470	19240	19240	19240	19240	57
545	20240822	105800	444727790	19240	19260	19270	19240	239
546	20240822	105700	440125420	19280	19280	19280	19280	1
547	20240822	105600	440106140	19270	19270	19280	19260	79
548	20240822	105500	438583810	19260	19250	19280	19250	154
549	20240822	105400	435616170	19280	19250	19280	19250	2
550	20240822	105300	435577640	19240	19270	19280	19240	60
551	20240822	105200	434421670	19260	19270	19270	19260	96
552	20240822	105100	432572150	19270	19270	19270	19270	2
553	20240822	105000	432533610	19260	19260	19270	19260	11
554	20240822	104900	432321740	19260	19240	19260	19240	20
555	20240822	104800	431936620	19230	19250	19250	19230	74
556	20240822	104700	430512900	19280	19260	19280	19230	133
557	20240822	104600	427954830	19250	19250	19250	19250	32
558	20240822	104500	427338830	19250	19230	19250	19230	10
559	20240822	104400	427146510	19230	19230	19230	19230	83
560	20240822	104300	425550420	19230	19220	19230	19220	25
561	20240822	104200	425069760	19210	19230	19230	19210	148
562	20240822	104100	422225890	19230	19250	19250	19230	560
563	20240822	104000	411452980	19270	19270	19270	19260	56
564	20240822	103900	410373940	19250	19270	19270	19250	178
565	20240822	103800	406946480	19270	19280	19280	19270	105
566	20240822	103700	404923110	19290	19290	19300	19290	61
567	20240822	103600	403746150	19290	19270	19300	19270	84
568	20240822	103500	402126180	19280	19280	19280	19270	225
569	20240822	103400	397790370	19300	19300	19300	19300	42
570	20240822	103300	396979770	19300	19290	19300	19290	44
571	20240822	103200	396131000	19280	19290	19290	19280	86
572	20240822	103100	394472860	19300	19300	19300	19300	48
573	20240822	103000	393546460	19300	19300	19300	19290	106
574	20240822	102900	391501260	19290	19300	19310	19290	183
575	20240822	102800	387970230	19300	19300	19300	19300	370
576	20240822	102700	380829230	19290	19300	19300	19290	11
577	20240822	102600	380617030	19300	19290	19300	19290	153
578	20240822	102500	377665240	19300	19290	19300	19280	306
579	20240822	102400	371763150	19280	19280	19300	19280	261
580	20240822	102300	366728960	19270	19270	19270	19270	81
581	20240822	102200	365168090	19270	19250	19270	19250	213
582	20240822	102100	361065750	19250	19270	19270	19250	129
583	20240822	102000	358580520	19270	19270	19270	19270	33
584	20240822	101900	357944610	19270	19290	19290	19270	525
585	20240822	101800	347823370	19290	19310	19310	19290	144
586	20240822	101700	345044650	19310	19280	19310	19280	349
587	20240822	101600	338310080	19290	19270	19290	19270	85
588	20240822	101500	336671240	19270	19280	19290	19270	508
589	20240822	101400	326877080	19280	19290	19300	19280	221
590	20240822	101300	322612100	19280	19240	19280	19240	455
591	20240822	101200	313842980	19240	19210	19240	19210	208
592	20240822	101100	309841150	19200	19190	19200	19180	656
593	20240822	101000	297252670	19190	19210	19220	19190	1014
594	20240822	100900	277791870	19210	19210	19210	19210	0
595	20240822	100800	277791870	19210	19200	19210	19200	217
596	20240822	100700	273623970	19210	19210	19210	19210	1
597	20240822	100600	273604760	19200	19220	19220	19180	838
598	20240822	100500	257523810	19240	19230	19240	19200	530
599	20240822	100400	247344200	19210	19210	19210	19200	89
600	20240822	100300	245634710	19210	19210	19240	19200	162
601	20240822	100200	242522240	19230	19230	19230	19210	27
602	20240822	100100	242003490	19230	19240	19240	19210	24
603	20240822	100000	241542000	19260	19210	19260	19200	87
604	20240822	095900	239871230	19220	19210	19260	19210	83
605	20240822	095800	238273520	19210	19230	19230	19210	100
606	20240822	095700	236351190	19260	19260	19260	19260	0
607	20240822	095600	236351190	19260	19260	19260	19240	164
608	20240822	095500	233194020	19260	19300	19310	19260	38
609	20240822	095400	232461450	19300	19280	19310	19280	5
610	20240822	095300	232364980	19270	19280	19280	19250	12
611	20240822	095200	232133890	19270	19280	19290	19250	71
612	20240822	095100	230766640	19280	19290	19310	19280	38
613	20240822	095000	230033480	19280	19270	19290	19250	179
614	20240822	094900	226582410	19280	19270	19280	19270	9
615	20240822	094800	226408970	19270	19260	19270	19260	7
616	20240822	094700	226274140	19270	19270	19270	19240	98
617	20240822	094600	224387740	19280	19250	19280	19250	26
618	20240822	094500	223886530	19250	19270	19280	19240	68
619	20240822	094400	222576780	19280	19240	19280	19240	55
620	20240822	094300	221517040	19270	19230	19270	19230	52
621	20240822	094200	220516990	19240	19270	19270	19210	116
622	20240822	094100	218286720	19280	19270	19280	19260	63
623	20240822	094000	217072500	19280	19290	19290	19280	53
624	20240822	093900	216050650	19300	19310	19310	19290	3
625	20240822	093800	215992750	19310	19290	19330	19290	51
626	20240822	093700	215008010	19290	19270	19290	19250	361
627	20240822	093600	208048410	19260	19190	19260	19190	37
628	20240822	093500	207336910	19190	19190	19200	19170	582
629	20240822	093400	196175800	19180	19170	19180	19170	121
630	20240822	093300	193855880	19170	19200	19200	19170	616
631	20240822	093200	182034530	19200	19260	19260	19200	119
632	20240822	093100	179746810	19250	19220	19250	19220	54
633	20240822	093000	178708490	19220	19210	19260	19210	191
634	20240822	092900	175037490	19210	19210	19210	19210	62
635	20240822	092800	173846470	19210	19210	19210	19200	35
636	20240822	092700	173174210	19210	19230	19230	19200	259
637	20240822	092600	168198660	19240	19250	19250	19220	1289
638	20240822	092500	143412690	19240	19260	19260	19240	72
639	20240822	092400	142026470	19260	19270	19280	19260	109
640	20240822	092300	139927040	19280	19260	19280	19260	166
641	20240822	092200	136728800	19260	19260	19260	19260	23
642	20240822	092100	136285820	19270	19270	19270	19270	20
643	20240822	092000	135900420	19260	19310	19310	19260	68
644	20240822	091900	134590160	19320	19280	19330	19280	4
645	20240822	091800	134512910	19280	19340	19340	19280	53
646	20240822	091700	133490970	19270	19350	19350	19270	58
647	20240822	091600	132372100	19280	19340	19340	19270	138
648	20240822	091500	129708330	19270	19300	19300	19260	10
649	20240822	091400	129515580	19300	19260	19300	19260	182
650	20240822	091300	126009020	19270	19290	19360	19240	148
651	20240822	091200	123148760	19260	19270	19300	19250	1161
652	20240822	091100	100784160	19260	19370	19370	19260	81
653	20240822	091000	99223550	19270	19260	19290	19260	50
654	20240822	090900	98260070	19380	19250	19380	19240	233
655	20240822	090800	93775440	19250	19310	19380	19250	110
656	20240822	090700	91655700	19400	19350	19400	19340	31
657	20240822	090600	91055210	19430	19370	19430	19370	50
658	20240822	090500	90085360	19280	19330	19390	19280	1011
659	20240822	090400	70505650	19250	19240	19250	19230	745
660	20240822	090300	56169620	19240	19320	19320	19240	925
661	20240822	090200	38325380	19370	19320	19370	19320	166
662	20240822	090100	35117960	19390	19390	19390	19300	706
663	20240822	090000	21435860	19390	19400	19400	19380	1101