KissMeData/214260/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	203500	2440002060	17660	17660	17660	17660	1590
3	20240822	203400	2440002060	17660	17660	17660	17660	0
4	20240822	203300	2440002060	17660	17660	17660	17660	0
5	20240822	203200	2440002060	17660	17660	17660	17660	0
6	20240822	203100	2440002060	17660	17660	17660	17660	0
7	20240822	203000	2440002060	17660	17660	17660	17660	0
8	20240822	202900	2440002060	17660	17660	17660	17660	0
9	20240822	202800	2440002060	17660	17660	17660	17660	0
10	20240822	202700	2440002060	17660	17660	17660	17660	0
11	20240822	202600	2440002060	17660	17660	17660	17660	0
12	20240822	202500	2440002060	17660	17660	17660	17660	0
13	20240822	202400	2440002060	17660	17660	17660	17660	0
14	20240822	202300	2440002060	17660	17660	17660	17660	0
15	20240822	202200	2440002060	17660	17660	17660	17660	0
16	20240822	202100	2440002060	17660	17660	17660	17660	0
17	20240822	202000	2440002060	17660	17660	17660	17660	0
18	20240822	201900	2440002060	17660	17660	17660	17660	0
19	20240822	201800	2440002060	17660	17660	17660	17660	0
20	20240822	201700	2440002060	17660	17660	17660	17660	0
21	20240822	201600	2440002060	17660	17660	17660	17660	0
22	20240822	201500	2440002060	17660	17660	17660	17660	0
23	20240822	201400	2440002060	17660	17660	17660	17660	0
24	20240822	201300	2440002060	17660	17660	17660	17660	0
25	20240822	201200	2440002060	17660	17660	17660	17660	0
26	20240822	201100	2440002060	17660	17660	17660	17660	0
27	20240822	201000	2440002060	17660	17660	17660	17660	0
28	20240822	200900	2440002060	17660	17660	17660	17660	0
29	20240822	200800	2440002060	17660	17660	17660	17660	0
30	20240822	200700	2440002060	17660	17660	17660	17660	0
31	20240822	200600	2440002060	17660	17660	17660	17660	0
32	20240822	200500	2440002060	17660	17660	17660	17660	1590
33	20240822	200400	2440002060	17660	17660	17660	17660	0
34	20240822	200300	2440002060	17660	17660	17660	17660	0
35	20240822	200200	2440002060	17660	17660	17660	17660	0
36	20240822	200100	2440002060	17660	17660	17660	17660	0
37	20240822	200000	2440002060	17660	17660	17660	17660	0
38	20240822	195900	2440002060	17660	17660	17660	17660	0
39	20240822	195800	2440002060	17660	17660	17660	17660	0
40	20240822	195700	2440002060	17660	17660	17660	17660	0
41	20240822	195600	2440002060	17660	17660	17660	17660	0
42	20240822	195500	2440002060	17660	17660	17660	17660	0
43	20240822	195400	2440002060	17660	17660	17660	17660	0
44	20240822	195300	2440002060	17660	17660	17660	17660	0
45	20240822	195200	2440002060	17660	17660	17660	17660	0
46	20240822	195100	2440002060	17660	17660	17660	17660	0
47	20240822	195000	2440002060	17660	17660	17660	17660	0
48	20240822	194900	2440002060	17660	17660	17660	17660	0
49	20240822	194800	2440002060	17660	17660	17660	17660	0
50	20240822	194700	2440002060	17660	17660	17660	17660	0
51	20240822	194600	2440002060	17660	17660	17660	17660	0
52	20240822	194500	2440002060	17660	17660	17660	17660	0
53	20240822	194400	2440002060	17660	17660	17660	17660	0
54	20240822	194300	2440002060	17660	17660	17660	17660	0
55	20240822	194200	2440002060	17660	17660	17660	17660	0
56	20240822	194100	2440002060	17660	17660	17660	17660	0
57	20240822	194000	2440002060	17660	17660	17660	17660	0
58	20240822	193900	2440002060	17660	17660	17660	17660	0
59	20240822	193800	2440002060	17660	17660	17660	17660	0
60	20240822	193700	2440002060	17660	17660	17660	17660	0
61	20240822	193600	2440002060	17660	17660	17660	17660	0
62	20240822	193500	2440002060	17660	17660	17660	17660	1590
63	20240822	193400	2440002060	17660	17660	17660	17660	0
64	20240822	193300	2440002060	17660	17660	17660	17660	0
65	20240822	193200	2440002060	17660	17660	17660	17660	0
66	20240822	193100	2440002060	17660	17660	17660	17660	0
67	20240822	193000	2440002060	17660	17660	17660	17660	0
68	20240822	192900	2440002060	17660	17660	17660	17660	0
69	20240822	192800	2440002060	17660	17660	17660	17660	0
70	20240822	192700	2440002060	17660	17660	17660	17660	0
71	20240822	192600	2440002060	17660	17660	17660	17660	0
72	20240822	192500	2440002060	17660	17660	17660	17660	0
73	20240822	192400	2440002060	17660	17660	17660	17660	0
74	20240822	192300	2440002060	17660	17660	17660	17660	0
75	20240822	192200	2440002060	17660	17660	17660	17660	0
76	20240822	192100	2440002060	17660	17660	17660	17660	0
77	20240822	192000	2440002060	17660	17660	17660	17660	0
78	20240822	191900	2440002060	17660	17660	17660	17660	0
79	20240822	191800	2440002060	17660	17660	17660	17660	0
80	20240822	191700	2440002060	17660	17660	17660	17660	0
81	20240822	191600	2440002060	17660	17660	17660	17660	0
82	20240822	191500	2440002060	17660	17660	17660	17660	0
83	20240822	191400	2440002060	17660	17660	17660	17660	0
84	20240822	191300	2440002060	17660	17660	17660	17660	0
85	20240822	191200	2440002060	17660	17660	17660	17660	0
86	20240822	191100	2440002060	17660	17660	17660	17660	0
87	20240822	191000	2440002060	17660	17660	17660	17660	0
88	20240822	190900	2440002060	17660	17660	17660	17660	0
89	20240822	190800	2440002060	17660	17660	17660	17660	0
90	20240822	190700	2440002060	17660	17660	17660	17660	0
91	20240822	190600	2440002060	17660	17660	17660	17660	0
92	20240822	190500	2440002060	17660	17660	17660	17660	1590
93	20240822	190400	2440002060	17660	17660	17660	17660	0
94	20240822	190300	2440002060	17660	17660	17660	17660	0
95	20240822	190200	2440002060	17660	17660	17660	17660	0
96	20240822	190100	2440002060	17660	17660	17660	17660	0
97	20240822	190000	2440002060	17660	17660	17660	17660	0
98	20240822	185900	2440002060	17660	17660	17660	17660	0
99	20240822	185800	2440002060	17660	17660	17660	17660	0
100	20240822	185700	2440002060	17660	17660	17660	17660	0
101	20240822	185600	2440002060	17660	17660	17660	17660	0
102	20240822	185500	2440002060	17660	17660	17660	17660	0
103	20240822	185400	2440002060	17660	17660	17660	17660	0
104	20240822	185300	2440002060	17660	17660	17660	17660	0
105	20240822	185200	2440002060	17660	17660	17660	17660	0
106	20240822	185100	2440002060	17660	17660	17660	17660	0
107	20240822	185000	2440002060	17660	17660	17660	17660	0
108	20240822	184900	2440002060	17660	17660	17660	17660	0
109	20240822	184800	2440002060	17660	17660	17660	17660	0
110	20240822	184700	2440002060	17660	17660	17660	17660	0
111	20240822	184600	2440002060	17660	17660	17660	17660	0
112	20240822	184500	2440002060	17660	17660	17660	17660	0
113	20240822	184400	2440002060	17660	17660	17660	17660	0
114	20240822	184300	2440002060	17660	17660	17660	17660	0
115	20240822	184200	2440002060	17660	17660	17660	17660	0
116	20240822	184100	2440002060	17660	17660	17660	17660	0
117	20240822	184000	2440002060	17660	17660	17660	17660	0
118	20240822	183900	2440002060	17660	17660	17660	17660	0
119	20240822	183800	2440002060	17660	17660	17660	17660	0
120	20240822	183700	2440002060	17660	17660	17660	17660	0
121	20240822	183600	2440002060	17660	17660	17660	17660	0
122	20240822	183500	2440002060	17660	17660	17660	17660	1590
123	20240822	183400	2440002060	17660	17660	17660	17660	0
124	20240822	183300	2440002060	17660	17660	17660	17660	0
125	20240822	183200	2440002060	17660	17660	17660	17660	0
126	20240822	183100	2440002060	17660	17660	17660	17660	0
127	20240822	183000	2440002060	17660	17660	17660	17660	0
128	20240822	182900	2440002060	17660	17660	17660	17660	0
129	20240822	182800	2440002060	17660	17660	17660	17660	0
130	20240822	182700	2440002060	17660	17660	17660	17660	0
131	20240822	182600	2440002060	17660	17660	17660	17660	0
132	20240822	182500	2440002060	17660	17660	17660	17660	0
133	20240822	182400	2440002060	17660	17660	17660	17660	0
134	20240822	182300	2440002060	17660	17660	17660	17660	0
135	20240822	182200	2440002060	17660	17660	17660	17660	0
136	20240822	182100	2440002060	17660	17660	17660	17660	0
137	20240822	182000	2440002060	17660	17660	17660	17660	0
138	20240822	181900	2440002060	17660	17660	17660	17660	0
139	20240822	181800	2440002060	17660	17660	17660	17660	0
140	20240822	181700	2440002060	17660	17660	17660	17660	0
141	20240822	181600	2440002060	17660	17660	17660	17660	0
142	20240822	181500	2440002060	17660	17660	17660	17660	0
143	20240822	181400	2440002060	17660	17660	17660	17660	0
144	20240822	181300	2440002060	17660	17660	17660	17660	0
145	20240822	181200	2440002060	17660	17660	17660	17660	0
146	20240822	181100	2440002060	17660	17660	17660	17660	0
147	20240822	181000	2440002060	17660	17660	17660	17660	0
148	20240822	180900	2440002060	17660	17660	17660	17660	0
149	20240822	180800	2440002060	17660	17660	17660	17660	0
150	20240822	180700	2440002060	17660	17660	17660	17660	0
151	20240822	180600	2440002060	17660	17660	17660	17660	0
152	20240822	180500	2440002060	17660	17660	17660	17660	1590
153	20240822	180400	2440002060	17660	17660	17660	17660	0
154	20240822	180300	2440002060	17660	17660	17660	17660	0
155	20240822	180200	2440002060	17660	17660	17660	17660	0
156	20240822	180100	2440002060	17660	17660	17660	17660	0
157	20240822	180000	2440002060	17660	17660	17660	17660	0
158	20240822	175900	2440002060	17660	17660	17660	17660	0
159	20240822	175800	2440002060	17660	17660	17660	17660	0
160	20240822	175700	2440002060	17660	17660	17660	17660	0
161	20240822	175600	2440002060	17660	17660	17660	17660	0
162	20240822	175500	2440002060	17660	17660	17660	17660	0
163	20240822	175400	2440002060	17660	17660	17660	17660	0
164	20240822	175300	2440002060	17660	17660	17660	17660	0
165	20240822	175200	2440002060	17660	17660	17660	17660	0
166	20240822	175100	2440002060	17660	17660	17660	17660	0
167	20240822	175000	2440002060	17660	17660	17660	17660	0
168	20240822	174900	2440002060	17660	17660	17660	17660	0
169	20240822	174800	2440002060	17660	17660	17660	17660	0
170	20240822	174700	2440002060	17660	17660	17660	17660	0
171	20240822	174600	2440002060	17660	17660	17660	17660	0
172	20240822	174500	2440002060	17660	17660	17660	17660	0
173	20240822	174400	2440002060	17660	17660	17660	17660	0
174	20240822	174300	2440002060	17660	17660	17660	17660	0
175	20240822	174200	2440002060	17660	17660	17660	17660	0
176	20240822	174100	2440002060	17660	17660	17660	17660	0
177	20240822	174000	2440002060	17660	17660	17660	17660	0
178	20240822	173900	2440002060	17660	17660	17660	17660	0
179	20240822	173800	2440002060	17660	17660	17660	17660	0
180	20240822	173700	2440002060	17660	17660	17660	17660	0
181	20240822	173600	2440002060	17660	17660	17660	17660	0
182	20240822	173500	2440002060	17660	17660	17660	17660	1590
183	20240822	173400	2440002060	17660	17660	17660	17660	0
184	20240822	173300	2440002060	17660	17660	17660	17660	0
185	20240822	173200	2440002060	17660	17660	17660	17660	0
186	20240822	173100	2440002060	17660	17660	17660	17660	0
187	20240822	173000	2440002060	17660	17660	17660	17660	0
188	20240822	172900	2440002060	17660	17660	17660	17660	0
189	20240822	172800	2440002060	17660	17660	17660	17660	0
190	20240822	172700	2440002060	17660	17660	17660	17660	0
191	20240822	172600	2440002060	17660	17660	17660	17660	0
192	20240822	172500	2440002060	17660	17660	17660	17660	0
193	20240822	172400	2440002060	17660	17660	17660	17660	0
194	20240822	172300	2440002060	17660	17660	17660	17660	0
195	20240822	172200	2440002060	17660	17660	17660	17660	0
196	20240822	172100	2440002060	17660	17660	17660	17660	0
197	20240822	172000	2440002060	17660	17660	17660	17660	0
198	20240822	171900	2440002060	17660	17660	17660	17660	0
199	20240822	171800	2440002060	17660	17660	17660	17660	0
200	20240822	171700	2440002060	17660	17660	17660	17660	0
201	20240822	171600	2440002060	17660	17660	17660	17660	0
202	20240822	171500	2440002060	17660	17660	17660	17660	0
203	20240822	171400	2440002060	17660	17660	17660	17660	0
204	20240822	171300	2440002060	17660	17660	17660	17660	0
205	20240822	171200	2440002060	17660	17660	17660	17660	0
206	20240822	171100	2440002060	17660	17660	17660	17660	0
207	20240822	171000	2440002060	17660	17660	17660	17660	0
208	20240822	170900	2440002060	17660	17660	17660	17660	0
209	20240822	170800	2440002060	17660	17660	17660	17660	0
210	20240822	170700	2440002060	17660	17660	17660	17660	0
211	20240822	170600	2440002060	17660	17660	17660	17660	0
212	20240822	170500	2440002060	17660	17660	17660	17660	1590
213	20240822	170400	2440002060	17660	17660	17660	17660	0
214	20240822	170300	2440002060	17660	17660	17660	17660	0
215	20240822	170200	2440002060	17660	17660	17660	17660	0
216	20240822	170100	2440002060	17660	17660	17660	17660	0
217	20240822	170000	2440002060	17660	17660	17660	17660	0
218	20240822	165900	2440002060	17660	17660	17660	17660	0
219	20240822	165800	2440002060	17660	17660	17660	17660	0
220	20240822	165700	2440002060	17660	17660	17660	17660	0
221	20240822	165600	2440002060	17660	17660	17660	17660	0
222	20240822	165500	2440002060	17660	17660	17660	17660	0
223	20240822	165400	2440002060	17660	17660	17660	17660	0
224	20240822	165300	2440002060	17660	17660	17660	17660	0
225	20240822	165200	2440002060	17660	17660	17660	17660	0
226	20240822	165100	2440002060	17660	17660	17660	17660	0
227	20240822	165000	2440002060	17660	17660	17660	17660	0
228	20240822	164900	2440002060	17660	17660	17660	17660	0
229	20240822	164800	2440002060	17660	17660	17660	17660	0
230	20240822	164700	2440002060	17660	17660	17660	17660	0
231	20240822	164600	2440002060	17660	17660	17660	17660	0
232	20240822	164500	2440002060	17660	17660	17660	17660	0
233	20240822	164400	2440002060	17660	17660	17660	17660	0
234	20240822	164300	2440002060	17660	17660	17660	17660	0
235	20240822	164200	2440002060	17660	17660	17660	17660	0
236	20240822	164100	2440002060	17660	17660	17660	17660	0
237	20240822	164000	2440002060	17660	17660	17660	17660	0
238	20240822	163900	2440002060	17660	17660	17660	17660	0
239	20240822	163800	2440002060	17660	17660	17660	17660	0
240	20240822	163700	2440002060	17660	17660	17660	17660	0
241	20240822	163600	2440002060	17660	17660	17660	17660	0
242	20240822	163500	2440002060	17660	17660	17660	17660	1590
243	20240822	163400	2440002060	17660	17660	17660	17660	0
244	20240822	163300	2440002060	17660	17660	17660	17660	0
245	20240822	163200	2440002060	17660	17660	17660	17660	0
246	20240822	163100	2440002060	17660	17660	17660	17660	0
247	20240822	163000	2440002060	17660	17660	17660	17660	0
248	20240822	162900	2440002060	17660	17660	17660	17660	0
249	20240822	162800	2440002060	17660	17660	17660	17660	0
250	20240822	162700	2440002060	17660	17660	17660	17660	0
251	20240822	162600	2440002060	17660	17660	17660	17660	0
252	20240822	162500	2440002060	17660	17660	17660	17660	0
253	20240822	162400	2440002060	17660	17660	17660	17660	0
254	20240822	162300	2440002060	17660	17660	17660	17660	0
255	20240822	162200	2440002060	17660	17660	17660	17660	0
256	20240822	162100	2440002060	17660	17660	17660	17660	0
257	20240822	162000	2440002060	17660	17660	17660	17660	0
258	20240822	161900	2440002060	17660	17660	17660	17660	0
259	20240822	161800	2440002060	17660	17660	17660	17660	0
260	20240822	161700	2440002060	17660	17660	17660	17660	0
261	20240822	161600	2440002060	17660	17660	17660	17660	0
262	20240822	161500	2440002060	17660	17660	17660	17660	0
263	20240822	161400	2440002060	17660	17660	17660	17660	0
264	20240822	161300	2440002060	17660	17660	17660	17660	0
265	20240822	161200	2440002060	17660	17660	17660	17660	0
266	20240822	161100	2440002060	17660	17660	17660	17660	0
267	20240822	161000	2440002060	17660	17660	17660	17660	0
268	20240822	160900	2440002060	17660	17660	17660	17660	0
269	20240822	160800	2440002060	17660	17660	17660	17660	0
270	20240822	160700	2440002060	17660	17660	17660	17660	0
271	20240822	160600	2440002060	17660	17660	17660	17660	0
272	20240822	160500	2440002060	17660	17660	17660	17660	1590
273	20240822	160400	2440002060	17660	17660	17660	17660	0
274	20240822	160300	2440002060	17660	17660	17660	17660	0
275	20240822	160200	2440002060	17660	17660	17660	17660	0
276	20240822	160100	2440002060	17660	17660	17660	17660	0
277	20240822	160000	2440002060	17660	17660	17660	17660	0
278	20240822	155900	2440002060	17660	17660	17660	17660	0
279	20240822	155800	2440002060	17660	17660	17660	17660	0
280	20240822	155700	2440002060	17660	17660	17660	17660	0
281	20240822	155600	2440002060	17660	17660	17660	17660	0
282	20240822	155500	2440002060	17660	17660	17660	17660	0
283	20240822	155400	2440002060	17660	17660	17660	17660	0
284	20240822	155300	2440002060	17660	17660	17660	17660	0
285	20240822	155200	2440002060	17660	17660	17660	17660	0
286	20240822	155100	2440002060	17660	17660	17660	17660	0
287	20240822	155000	2440002060	17660	17660	17660	17660	0
288	20240822	154900	2440002060	17660	17660	17660	17660	0
289	20240822	154800	2440002060	17660	17660	17660	17660	0
290	20240822	154700	2440002060	17660	17660	17660	17660	0
291	20240822	154600	2440002060	17660	17660	17660	17660	0
292	20240822	154500	2440002060	17660	17660	17660	17660	0
293	20240822	154400	2440002060	17660	17660	17660	17660	0
294	20240822	154300	2440002060	17660	17660	17660	17660	0
295	20240822	154200	2440002060	17660	17660	17660	17660	0
296	20240822	154100	2440002060	17660	17660	17660	17660	0
297	20240822	154000	2440002060	17660	17660	17660	17660	0
298	20240822	153900	2440002060	17660	17660	17660	17660	0
299	20240822	153800	2440002060	17660	17660	17660	17660	0
300	20240822	153700	2440002060	17660	17660	17660	17660	0
301	20240822	153600	2440002060	17660	17660	17660	17660	0
302	20240822	153500	2440002060	17660	17660	17660	17660	1590
303	20240822	153400	2440002060	17660	17660	17660	17660	0
304	20240822	153300	2440002060	17660	17660	17660	17660	0
305	20240822	153200	2440002060	17660	17660	17660	17660	0
306	20240822	153100	2440002060	17660	17660	17660	17660	0
307	20240822	153000	2440002060	17660	17660	17660	17660	1590
308	20240822	152900	2411922660	17720	17720	17720	17720	0
309	20240822	152800	2411922660	17720	17720	17720	17720	0
310	20240822	152700	2411922660	17720	17720	17720	17720	0
311	20240822	152600	2411922660	17720	17720	17720	17720	0
312	20240822	152500	2411922660	17720	17720	17720	17720	0
313	20240822	152400	2411922660	17720	17720	17720	17720	0
314	20240822	152300	2411922660	17720	17720	17720	17720	0
315	20240822	152200	2411922660	17720	17720	17720	17720	0
316	20240822	152100	2411922660	17720	17720	17720	17720	0
317	20240822	152000	2411922660	17720	17720	17720	17720	0
318	20240822	151900	2411922660	17720	17720	17720	17720	74
319	20240822	151800	2410611380	17720	17720	17720	17720	67
320	20240822	151700	2409424140	17670	17680	17680	17670	167
321	20240822	151600	2406471730	17680	17670	17730	17670	110
322	20240822	151500	2404526920	17670	17670	17680	17670	182
323	20240822	151400	2401309330	17680	17690	17740	17680	520
324	20240822	151300	2392090470	17690	17730	17740	17690	294
325	20240822	151200	2386876350	17710	17750	17750	17710	149
326	20240822	151100	2384235750	17780	17660	17790	17660	312
327	20240822	151000	2378691500	17790	17640	17790	17640	1984
328	20240822	150900	2343601920	17620	17620	17620	17620	117
329	20240822	150800	2341540380	17620	17620	17620	17620	636
330	20240822	150700	2330334060	17620	17610	17620	17610	222
331	20240822	150600	2326423470	17610	17600	17610	17600	356
332	20240822	150500	2320155840	17610	17610	17610	17610	1
333	20240822	150400	2320138230	17620	17600	17620	17600	166
334	20240822	150300	2317214020	17610	17580	17610	17570	552
335	20240822	150200	2307501060	17580	17570	17610	17570	74
336	20240822	150100	2306200190	17570	17600	17600	17570	318
337	20240822	150000	2300603630	17600	17560	17610	17560	206
338	20240822	145900	2296977430	17560	17560	17560	17560	20
339	20240822	145800	2296626230	17560	17570	17570	17560	191
340	20240822	145700	2293271150	17630	17570	17630	17570	75
341	20240822	145600	2291951000	17570	17570	17570	17570	10
342	20240822	145500	2291775300	17550	17550	17550	17550	100
343	20240822	145400	2290020300	17550	17550	17580	17550	414
344	20240822	145300	2282753850	17550	17570	17570	17550	1030
345	20240822	145200	2264674570	17580	17580	17580	17580	225
346	20240822	145100	2260719070	17630	17570	17630	17570	22
347	20240822	145000	2260332440	17550	17550	17550	17550	0
348	20240822	144900	2260332440	17550	17560	17560	17550	170
349	20240822	144800	2257348060	17550	17600	17600	17550	1005
350	20240822	144700	2239691930	17640	17640	17640	17640	0
351	20240822	144600	2239691930	17640	17600	17640	17600	1375
352	20240822	144500	2215475150	17600	17600	17600	17600	28
353	20240822	144400	2214982350	17600	17610	17610	17600	398
354	20240822	144300	2207973580	17600	17600	17600	17570	1480
355	20240822	144200	2181929370	17600	17600	17600	17600	0
356	20240822	144100	2181929370	17600	17600	17600	17600	2
357	20240822	144000	2181894170	17600	17600	17600	17600	1
358	20240822	143900	2181876570	17610	17580	17610	17580	336
359	20240822	143800	2175969660	17570	17570	17570	17570	10
360	20240822	143700	2175793960	17580	17580	17580	17580	0
361	20240822	143600	2175793960	17580	17600	17600	17580	143
362	20240822	143500	2173278810	17600	17620	17620	17600	166
363	20240822	143400	2170355300	17620	17620	17620	17620	71
364	20240822	143300	2169104280	17620	17620	17620	17620	54
365	20240822	143200	2168152800	17640	17630	17640	17630	78
366	20240822	143100	2166777050	17590	17600	17600	17590	191
367	20240822	143000	2163415460	17580	17590	17590	17580	149
368	20240822	142900	2160795370	17570	17570	17570	17570	0
369	20240822	142800	2160795370	17570	17570	17570	17570	0
370	20240822	142700	2160795370	17570	17570	17570	17570	0
371	20240822	142600	2160795370	17570	17570	17570	17570	20
372	20240822	142500	2160443970	17580	17580	17580	17580	51
373	20240822	142400	2159547390	17580	17580	17580	17580	9
374	20240822	142300	2159389170	17580	17570	17580	17570	103
375	20240822	142200	2157578960	17580	17590	17590	17580	163
376	20240822	142100	2154712470	17600	17600	17600	17600	0
377	20240822	142000	2154712470	17600	17600	17600	17600	45
378	20240822	141900	2153920470	17590	17590	17590	17590	0
379	20240822	141800	2153920470	17590	17600	17600	17590	82
380	20240822	141700	2152477640	17600	17600	17600	17600	121
381	20240822	141600	2150348040	17600	17650	17660	17600	313
382	20240822	141500	2144822320	17600	17600	17600	17600	0
383	20240822	141400	2144822320	17600	17600	17600	17600	268
384	20240822	141300	2140105520	17600	17610	17610	17600	353
385	20240822	141200	2133890190	17580	17580	17580	17580	0
386	20240822	141100	2133890190	17580	17580	17580	17580	0
387	20240822	141000	2133890190	17580	17580	17580	17580	1
388	20240822	140900	2133872610	17650	17650	17650	17650	1
389	20240822	140800	2133854960	17530	17530	17530	17530	150
390	20240822	140700	2131225460	17520	17660	17690	17520	1340
391	20240822	140600	2107664980	17660	17670	17670	17660	4
392	20240822	140500	2107594320	17680	17650	17680	17650	134
393	20240822	140400	2105228200	17650	17650	17650	17650	50
394	20240822	140300	2104345700	17650	17670	17670	17650	127
395	20240822	140200	2102103230	17670	17670	17670	17670	1
396	20240822	140100	2102085560	17670	17670	17670	17670	0
397	20240822	140000	2102085560	17670	17670	17670	17670	0
398	20240822	135900	2102085560	17670	17670	17670	17670	20
399	20240822	135800	2101732160	17670	17670	17670	17670	20
400	20240822	135700	2101378760	17670	17670	17670	17670	229
401	20240822	135600	2097332330	17670	17670	17680	17670	1167
402	20240822	135500	2076711430	17680	17670	17680	17670	74
403	20240822	135400	2075403410	17670	17660	17670	17660	134
404	20240822	135300	2073035680	17650	17650	17650	17650	5
405	20240822	135200	2072947430	17650	17650	17650	17650	2
406	20240822	135100	2072912130	17650	17650	17650	17650	2
407	20240822	135000	2072876830	17650	17640	17650	17640	9
408	20240822	134900	2072718020	17610	17610	17610	17610	208
409	20240822	134800	2069055140	17540	17600	17610	17540	372
410	20240822	134700	2062511710	17600	17600	17600	17600	537
411	20240822	134600	2053060510	17520	17520	17520	17520	700
412	20240822	134500	2040796510	17520	17550	17550	17520	854
413	20240822	134400	2025818530	17540	17620	17620	17540	600
414	20240822	134300	2015284890	17540	17540	17540	17540	130
415	20240822	134200	2013004690	17540	17630	17630	17540	2045
416	20240822	134100	1977081360	17620	17620	17620	17620	70
417	20240822	134000	1975847960	17620	17620	17620	17620	0
418	20240822	133900	1975847960	17620	17640	17640	17620	163
419	20240822	133800	1972974530	17630	17630	17630	17630	0
420	20240822	133700	1972974530	17630	17630	17630	17630	14
421	20240822	133600	1972727710	17620	17620	17620	17620	26
422	20240822	133500	1972269590	17620	17630	17630	17620	231
423	20240822	133400	1968198210	17630	17640	17640	17630	224
424	20240822	133300	1964247790	17630	17650	17650	17630	77
425	20240822	133200	1962889510	17640	17650	17650	17640	63
426	20240822	133100	1961778090	17650	17650	17650	17650	0
427	20240822	133000	1961778090	17650	17670	17670	17650	116
428	20240822	132900	1959729530	17650	17650	17650	17650	29
429	20240822	132800	1959217680	17650	17680	17680	17650	591
430	20240822	132700	1948781040	17690	17690	17690	17690	0
431	20240822	132600	1948781040	17690	17670	17690	17670	78
432	20240822	132500	1947402720	17660	17660	17660	17660	0
433	20240822	132400	1947402720	17660	17670	17670	17660	56
434	20240822	132300	1946413410	17660	17660	17660	17660	0
435	20240822	132200	1946413410	17660	17660	17660	17650	87
436	20240822	132100	1944877290	17660	17660	17660	17660	382
437	20240822	132000	1938131170	17670	17670	17670	17670	0
438	20240822	131900	1938131170	17670	17660	17670	17660	33
439	20240822	131800	1937548360	17660	17660	17660	17660	0
440	20240822	131700	1937548360	17660	17670	17670	17660	200
441	20240822	131600	1934015360	17680	17680	17680	17680	231
442	20240822	131500	1929931280	17680	17680	17680	17680	0
443	20240822	131400	1929931280	17680	17680	17680	17680	73
444	20240822	131300	1928640640	17680	17680	17680	17680	0
445	20240822	131200	1928640640	17680	17680	17680	17680	1
446	20240822	131100	1928622960	17680	17680	17680	17680	1
447	20240822	131000	1928605280	17660	17690	17690	17660	55
448	20240822	130900	1927633870	17720	17690	17720	17690	42
449	20240822	130800	1926889710	17700	17680	17700	17680	770
450	20240822	130700	1913275990	17680	17680	17680	17680	237
451	20240822	130600	1909085830	17680	17680	17680	17680	63
452	20240822	130500	1907971990	17680	17680	17680	17680	0
453	20240822	130400	1907971990	17680	17650	17680	17650	319
454	20240822	130300	1902335080	17670	17670	17670	17670	0
455	20240822	130200	1902335080	17670	17670	17670	17670	0
456	20240822	130100	1902335080	17670	17670	17670	17670	0
457	20240822	130000	1902335080	17670	17670	17670	17670	248
458	20240822	125900	1897952920	17670	17650	17670	17600	376
459	20240822	125800	1891313530	17610	17610	17610	17610	210
460	20240822	125700	1887615430	17650	17650	17650	17650	67
461	20240822	125600	1886432880	17640	17640	17640	17640	8
462	20240822	125500	1886291760	17650	17650	17650	17650	0
463	20240822	125400	1886291760	17650	17650	17650	17650	46
464	20240822	125300	1885479860	17650	17650	17650	17650	10
465	20240822	125200	1885303360	17660	17660	17660	17660	32
466	20240822	125100	1884738240	17660	17670	17670	17660	189
467	20240822	125000	1881400040	17590	17590	17590	17590	30
468	20240822	124900	1880872340	17590	17590	17590	17590	1
469	20240822	124800	1880854750	17680	17680	17680	17680	542
470	20240822	124700	1871272190	17700	17700	17700	17700	0
471	20240822	124600	1871272190	17700	17640	17700	17640	546
472	20240822	124500	1861611370	17630	17590	17630	17590	235
473	20240822	124400	1857473170	17590	17550	17590	17550	127
474	20240822	124300	1855242040	17580	17550	17580	17540	299
475	20240822	124200	1849995210	17540	17600	17600	17540	149
476	20240822	124100	1847378240	17550	17560	17560	17540	1106
477	20240822	124000	1827960160	17560	17560	17570	17560	371
478	20240822	123900	1821445340	17570	17570	17570	17570	248
479	20240822	123800	1817087980	17580	17600	17610	17580	366
480	20240822	123700	1810650440	17590	17590	17590	17590	0
481	20240822	123600	1810650440	17590	17590	17590	17590	0
482	20240822	123500	1810650440	17590	17590	17590	17580	80
483	20240822	123400	1809243740	17580	17580	17580	17580	0
484	20240822	123300	1809243740	17580	17580	17580	17580	0
485	20240822	123200	1809243740	17580	17580	17580	17580	4
486	20240822	123100	1809173420	17620	17620	17620	17620	10
487	20240822	123000	1808997220	17580	17580	17580	17580	122
488	20240822	122900	1806852460	17580	17600	17600	17580	278
489	20240822	122800	1801960680	17600	17570	17600	17570	522
490	20240822	122700	1792782120	17580	17580	17580	17580	6
491	20240822	122600	1792676640	17560	17560	17560	17560	63
492	20240822	122500	1791570360	17560	17560	17560	17560	0
493	20240822	122400	1791570360	17560	17560	17560	17560	15
494	20240822	122300	1791306960	17560	17560	17560	17550	223
495	20240822	122200	1787392160	17560	17560	17560	17560	304
496	20240822	122100	1782053920	17550	17580	17580	17550	553
497	20240822	122000	1772340890	17560	17590	17590	17550	596
498	20240822	121900	1761865880	17590	17600	17600	17590	853
499	20240822	121800	1746859080	17600	17600	17600	17600	1
500	20240822	121700	1746841480	17600	17600	17600	17600	692
501	20240822	121600	1734662280	17600	17600	17600	17600	200
502	20240822	121500	1731142280	17600	17660	17660	17600	931
503	20240822	121400	1714739810	17660	17660	17660	17660	0
504	20240822	121300	1714739810	17660	17660	17660	17660	1
505	20240822	121200	1714722150	17660	17660	17660	17660	0
506	20240822	121100	1714722150	17660	17660	17660	17660	0
507	20240822	121000	1714722150	17660	17660	17660	17660	16
508	20240822	120900	1714439590	17660	17660	17660	17660	30
509	20240822	120800	1713909790	17670	17670	17670	17670	584
510	20240822	120700	1703590510	17660	17660	17660	17660	0
511	20240822	120600	1703590510	17660	17660	17660	17660	6
512	20240822	120500	1703484550	17660	17750	17750	17650	21
513	20240822	120400	1703113690	17760	17750	17760	17740	549
514	20240822	120300	1693364410	17790	17790	17790	17790	3
515	20240822	120200	1693311040	17790	17660	17800	17660	219
516	20240822	120100	1689417900	17620	17620	17620	17620	15
517	20240822	120000	1689153600	17610	17610	17610	17610	0
518	20240822	115900	1689153600	17610	17640	17640	17610	346
519	20240822	115800	1683056370	17660	17650	17660	17630	31
520	20240822	115700	1682509310	17700	17700	17700	17700	2
521	20240822	115600	1682473910	17700	17700	17700	17700	0
522	20240822	115500	1682473910	17700	17680	17700	17630	488
523	20240822	115400	1673851490	17720	17700	17720	17680	101
524	20240822	115300	1672065360	17720	17720	17720	17720	1
525	20240822	115200	1672047640	17750	17680	17750	17680	73
526	20240822	115100	1670755210	17670	17670	17670	17670	17
527	20240822	115000	1670454820	17670	17680	17680	17670	148
528	20240822	114900	1667838820	17690	17700	17700	17690	38
529	20240822	114800	1667166590	17700	17700	17700	17690	161
530	20240822	114700	1664316980	17700	17700	17700	17700	251
531	20240822	114600	1659874280	17700	17700	17700	17700	164
532	20240822	114500	1656971480	17680	17700	17700	17680	226
533	20240822	114400	1652975360	17660	17660	17660	17660	0
534	20240822	114300	1652975360	17660	17660	17660	17660	0
535	20240822	114200	1652975360	17660	17680	17680	17660	40
536	20240822	114100	1652268840	17680	17680	17680	17680	51
537	20240822	114000	1651367160	17680	17700	17700	17680	67
538	20240822	113900	1650181960	17690	17690	17690	17690	0
539	20240822	113800	1650181960	17690	17690	17690	17690	0
540	20240822	113700	1650181960	17690	17670	17690	17670	28
541	20240822	113600	1649687160	17670	17610	17670	17610	1151
542	20240822	113500	1629362720	17630	17630	17630	17630	0
543	20240822	113400	1629362720	17630	17620	17630	17600	874
544	20240822	113300	1613967480	17620	17660	17660	17620	806
545	20240822	113200	1599757540	17660	17660	17660	17660	10
546	20240822	113100	1599580940	17660	17660	17660	17660	10
547	20240822	113000	1599404340	17650	17650	17650	17650	177
548	20240822	112900	1596280290	17650	17650	17650	17650	131
549	20240822	112800	1593968140	17650	17680	17680	17650	253
550	20240822	112700	1589502570	17690	17670	17690	17650	459
551	20240822	112600	1581396570	17680	17690	17690	17680	143
552	20240822	112500	1578867650	17710	17690	17710	17690	80
553	20240822	112400	1577450870	17690	17710	17710	17690	150
554	20240822	112300	1574796040	17720	17700	17720	17700	325
555	20240822	112200	1569042120	17700	17730	17730	17700	599
556	20240822	112100	1558429810	17730	17730	17730	17730	0
557	20240822	112000	1558429810	17730	17730	17730	17730	16
558	20240822	111900	1558146130	17720	17720	17720	17720	1
559	20240822	111800	1558128410	17800	17730	17800	17730	52
560	20240822	111700	1557203940	17730	17730	17730	17730	130
561	20240822	111600	1554899040	17720	17720	17720	17720	59
562	20240822	111500	1553853560	17720	17720	17720	17720	2
563	20240822	111400	1553818120	17720	17720	17720	17720	50
564	20240822	111300	1552932120	17720	17740	17740	17720	272
565	20240822	111200	1548111780	17720	17770	17770	17720	77
566	20240822	111100	1546745800	17720	17750	17760	17720	412
567	20240822	111000	1539433750	17810	17760	17810	17760	1211
568	20240822	110900	1517875350	17760	17760	17760	17760	2
569	20240822	110800	1517839830	17750	17750	17750	17750	63
570	20240822	110700	1516721580	17730	17720	17730	17710	299
571	20240822	110600	1511424150	17730	17730	17730	17730	0
572	20240822	110500	1511424150	17730	17720	17730	17710	95
573	20240822	110400	1509740840	17730	17750	17750	17710	502
574	20240822	110300	1500842060	17730	17730	17730	17730	0
575	20240822	110200	1500842060	17730	17750	17760	17730	841
576	20240822	110100	1485918530	17750	17770	17770	17750	273
577	20240822	110000	1481070970	17760	17760	17760	17760	167
578	20240822	105900	1478105050	17750	17760	17760	17750	151
579	20240822	105800	1475423300	17760	17760	17760	17760	0
580	20240822	105700	1475423300	17760	17760	17760	17760	47
581	20240822	105600	1474588580	17760	17790	17790	17760	339
582	20240822	105500	1468566890	17800	17860	17860	17800	178
583	20240822	105400	1465393480	17860	17880	17880	17860	291
584	20240822	105300	1460191870	17880	17900	17900	17880	76
585	20240822	105200	1458832600	17910	17920	17920	17910	129
586	20240822	105100	1456521530	17920	17900	17920	17880	86
587	20240822	105000	1454982110	17900	17890	17930	17890	147
588	20240822	104900	1452351140	17890	17880	17930	17870	422
589	20240822	104800	1444802010	17870	17870	17870	17870	19
590	20240822	104700	1444462480	17860	17820	17860	17820	100
591	20240822	104600	1442679010	17790	17810	17810	17790	36
592	20240822	104500	1442038540	17810	17810	17810	17810	109
593	20240822	104400	1440097250	17780	17780	17780	17780	1
594	20240822	104300	1440079470	17750	17760	17760	17750	300
595	20240822	104200	1434753930	17750	17750	17850	17750	1256
596	20240822	104100	1412415130	17850	17760	17850	17760	502
597	20240822	104000	1403454610	17750	17750	17750	17750	45
598	20240822	103900	1402655860	17750	17770	17770	17750	249
599	20240822	103800	1398232200	17770	17770	17770	17770	0
600	20240822	103700	1398232200	17770	17870	17870	17770	56
601	20240822	103600	1397236480	17870	17760	17880	17760	64
602	20240822	103500	1396095130	17720	17720	17720	17720	0
603	20240822	103400	1396095130	17720	17740	17740	17720	335
604	20240822	103300	1390155380	17750	17760	17760	17750	394
605	20240822	103200	1383158580	17760	17770	17770	17760	495
606	20240822	103100	1374366630	17760	17780	17780	17760	704
607	20240822	103000	1361857880	17770	17770	17770	17770	0
608	20240822	102900	1361857880	17770	17810	17810	17770	44
609	20240822	102800	1361075900	17770	17770	17770	17760	224
610	20240822	102700	1357097000	17830	17790	17830	17760	381
611	20240822	102600	1350309910	17790	17790	17790	17790	0
612	20240822	102500	1350309910	17790	17810	17820	17790	574
613	20240822	102400	1340084750	17810	17790	17830	17790	84
614	20240822	102300	1338588110	17810	17750	17810	17750	310
615	20240822	102200	1333079250	17700	17680	17700	17680	212
616	20240822	102100	1329327910	17700	17700	17700	17690	78
617	20240822	102000	1327947480	17700	17700	17700	17700	503
618	20240822	101900	1319044380	17700	17750	17750	17700	278
619	20240822	101800	1314115390	17760	17760	17760	17760	29
620	20240822	101700	1313600350	17770	17790	17790	17770	59
621	20240822	101600	1312551900	17770	17700	17770	17700	1401
622	20240822	101500	1287706060	17700	17700	17710	17700	736
623	20240822	101400	1274678810	17700	17700	17700	17700	54
624	20240822	101300	1273723010	17700	17710	17710	17700	50
625	20240822	101200	1272838000	17710	17720	17720	17700	130
626	20240822	101100	1270534700	17720	17720	17720	17720	25
627	20240822	101000	1270091700	17730	17680	17760	17660	261
628	20240822	100900	1265470580	17760	17770	17770	17760	221
629	20240822	100800	1261545480	17780	17710	17780	17670	213
630	20240822	100700	1257777440	17700	17710	17710	17700	538
631	20240822	100600	1248252980	17810	17720	17810	17710	344
632	20240822	100500	1242158550	17720	17720	17720	17720	0
633	20240822	100400	1242158550	17720	17730	17730	17720	215
634	20240822	100300	1238348730	17740	17760	17760	17740	6
635	20240822	100200	1238242230	17770	17810	17830	17770	670
636	20240822	100100	1226318000	17820	17790	17830	17790	341
637	20240822	100000	1220240840	17790	17670	17790	17670	2131
638	20240822	095900	1182490600	17680	17590	17690	17590	547
639	20240822	095800	1172839670	17590	17620	17630	17590	484
640	20240822	095700	1164323170	17620	17630	17640	17610	362
641	20240822	095600	1157944130	17640	17680	17680	17640	672
642	20240822	095500	1146074780	17680	17680	17680	17680	119
643	20240822	095400	1143970860	17700	17650	17700	17650	601
644	20240822	095300	1133340180	17650	17650	17650	17650	26
645	20240822	095200	1132881280	17650	17650	17670	17650	428
646	20240822	095100	1125322400	17650	17630	17650	17610	757
647	20240822	095000	1111976400	17630	17630	17640	17630	739
648	20240822	094900	1098947480	17630	17580	17640	17570	1092
649	20240822	094800	1079722090	17580	17580	17590	17580	1047
650	20240822	094700	1061310980	17580	17590	17660	17580	1388
651	20240822	094600	1036881970	17590	17610	17650	17590	3790
652	20240822	094500	970187940	17610	17650	17650	17600	68
653	20240822	094400	968990610	17670	17670	17670	17600	2911
654	20240822	094300	917739550	17670	17710	17710	17600	4543
655	20240822	094200	837559140	17700	17710	17730	17700	1097
656	20240822	094100	818136640	17720	17730	17750	17720	955
657	20240822	094000	801205720	17760	17740	17790	17730	1149
658	20240822	093900	780812650	17730	17790	17790	17730	24
659	20240822	093800	780386610	17700	17730	17730	17700	1981
660	20240822	093700	745287820	17730	17730	17730	17730	657
661	20240822	093600	733639210	17730	17890	17890	17700	2086
662	20240822	093500	696684160	17700	17810	17900	17700	1689
663	20240822	093400	666711190	17800	17870	17870	17800	1064
664	20240822	093300	647727220	17860	17940	17940	17860	2497
665	20240822	093200	603064530	17940	17950	17950	17940	509
666	20240822	093100	593931070	17940	17970	17970	17940	522
667	20240822	093000	584557660	17950	17940	17950	17930	168
668	20240822	092900	581544330	17930	17900	17940	17900	195
669	20240822	092800	578051140	17900	17890	17920	17860	209
670	20240822	092700	574312030	17850	17960	17960	17850	1370
671	20240822	092600	549800610	17970	18010	18010	17970	575
672	20240822	092500	539451040	18010	18130	18130	18010	649
673	20240822	092400	527722030	18120	18160	18160	18120	528
674	20240822	092300	518149190	18160	18250	18260	18160	717
675	20240822	092200	505085970	18250	18310	18310	18250	341
676	20240822	092100	498848810	18320	18290	18410	18290	78
677	20240822	092000	497414260	18410	18380	18410	18300	2369
678	20240822	091900	453882350	18390	18360	18390	18280	1486
679	20240822	091800	426587770	18360	18340	18380	18340	756
680	20240822	091700	412710550	18340	18250	18350	18250	919
681	20240822	091600	395853380	18240	18200	18350	18200	2968
682	20240822	091500	341597510	18200	18120	18200	18100	1354
683	20240822	091400	317034110	18170	18170	18170	18110	1042
684	20240822	091300	298152270	18170	18160	18170	18150	251
685	20240822	091200	293594110	18160	18050	18160	18050	714
686	20240822	091100	280683280	18020	18010	18150	18010	450
687	20240822	091000	272552950	18000	18000	18100	18000	997
688	20240822	090900	254567380	18000	18150	18150	18000	2507
689	20240822	090800	209092410	18150	18260	18260	18150	753
690	20240822	090700	195354000	18260	18030	18260	18020	2057
691	20240822	090600	158063600	17930	17920	18000	17920	164
692	20240822	090500	155122030	17920	18040	18040	17920	1154
693	20240822	090400	134356280	18040	18030	18110	18030	3190
694	20240822	090300	76770850	18020	18020	18030	17930	346
695	20240822	090200	70533690	18010	17920	18010	17900	1359
696	20240822	090100	46161140	17980	17960	18090	17920	1844
697	20240822	090000	13009250	18090	17930	18110	17920	725