KissMeData/003220/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183900	17215988820	15730	15730	15730	15730	9832
3	20240802	183800	17215988820	15730	15730	15730	15730	0
4	20240802	183700	17215988820	15730	15730	15730	15730	0
5	20240802	183600	17215988820	15730	15730	15730	15730	0
6	20240802	183500	17215988820	15730	15730	15730	15730	0
7	20240802	183400	17215988820	15730	15730	15730	15730	0
8	20240802	183300	17215988820	15730	15730	15730	15730	0
9	20240802	183200	17215988820	15730	15730	15730	15730	0
10	20240802	183100	17215988820	15730	15730	15730	15730	0
11	20240802	183000	17215988820	15730	15730	15730	15730	0
12	20240802	182900	17215988820	15730	15730	15730	15730	0
13	20240802	182800	17215988820	15730	15730	15730	15730	0
14	20240802	182700	17215988820	15730	15730	15730	15730	0
15	20240802	182600	17215988820	15730	15730	15730	15730	0
16	20240802	182500	17215988820	15730	15730	15730	15730	0
17	20240802	182400	17215988820	15730	15730	15730	15730	0
18	20240802	182300	17215988820	15730	15730	15730	15730	0
19	20240802	182200	17215988820	15730	15730	15730	15730	0
20	20240802	182100	17215988820	15730	15730	15730	15730	0
21	20240802	182000	17215988820	15730	15730	15730	15730	0
22	20240802	181900	17215988820	15730	15730	15730	15730	0
23	20240802	181800	17215988820	15730	15730	15730	15730	0
24	20240802	181700	17215988820	15730	15730	15730	15730	0
25	20240802	181600	17215988820	15730	15730	15730	15730	0
26	20240802	181500	17215988820	15730	15730	15730	15730	0
27	20240802	181400	17215988820	15730	15730	15730	15730	0
28	20240802	181300	17215988820	15730	15730	15730	15730	0
29	20240802	181200	17215988820	15730	15730	15730	15730	0
30	20240802	181100	17215988820	15730	15730	15730	15730	0
31	20240802	181000	17215988820	15730	15730	15730	15730	0
32	20240802	180900	17215988820	15730	15730	15730	15730	9832
33	20240802	180800	17215988820	15730	15730	15730	15730	0
34	20240802	180700	17215988820	15730	15730	15730	15730	0
35	20240802	180600	17215988820	15730	15730	15730	15730	0
36	20240802	180500	17215988820	15730	15730	15730	15730	0
37	20240802	180400	17215988820	15730	15730	15730	15730	0
38	20240802	180300	17215988820	15730	15730	15730	15730	0
39	20240802	180200	17215988820	15730	15730	15730	15730	0
40	20240802	180100	17215988820	15730	15730	15730	15730	0
41	20240802	180000	17215988820	15730	15730	15730	15730	0
42	20240802	175900	17215988820	15730	15730	15730	15730	0
43	20240802	175800	17215988820	15730	15730	15730	15730	0
44	20240802	175700	17215988820	15730	15730	15730	15730	0
45	20240802	175600	17215988820	15730	15730	15730	15730	0
46	20240802	175500	17215988820	15730	15730	15730	15730	0
47	20240802	175400	17215988820	15730	15730	15730	15730	0
48	20240802	175300	17215988820	15730	15730	15730	15730	0
49	20240802	175200	17215988820	15730	15730	15730	15730	0
50	20240802	175100	17215988820	15730	15730	15730	15730	0
51	20240802	175000	17215988820	15730	15730	15730	15730	0
52	20240802	174900	17215988820	15730	15730	15730	15730	0
53	20240802	174800	17215988820	15730	15730	15730	15730	0
54	20240802	174700	17215988820	15730	15730	15730	15730	0
55	20240802	174600	17215988820	15730	15730	15730	15730	0
56	20240802	174500	17215988820	15730	15730	15730	15730	0
57	20240802	174400	17215988820	15730	15730	15730	15730	0
58	20240802	174300	17215988820	15730	15730	15730	15730	0
59	20240802	174200	17215988820	15730	15730	15730	15730	0
60	20240802	174100	17215988820	15730	15730	15730	15730	0
61	20240802	174000	17215988820	15730	15730	15730	15730	0
62	20240802	173900	17215988820	15730	15730	15730	15730	9832
63	20240802	173800	17215988820	15730	15730	15730	15730	0
64	20240802	173700	17215988820	15730	15730	15730	15730	0
65	20240802	173600	17215988820	15730	15730	15730	15730	0
66	20240802	173500	17215988820	15730	15730	15730	15730	0
67	20240802	173400	17215988820	15730	15730	15730	15730	0
68	20240802	173300	17215988820	15730	15730	15730	15730	0
69	20240802	173200	17215988820	15730	15730	15730	15730	0
70	20240802	173100	17215988820	15730	15730	15730	15730	0
71	20240802	173000	17215988820	15730	15730	15730	15730	0
72	20240802	172900	17215988820	15730	15730	15730	15730	0
73	20240802	172800	17215988820	15730	15730	15730	15730	0
74	20240802	172700	17215988820	15730	15730	15730	15730	0
75	20240802	172600	17215988820	15730	15730	15730	15730	0
76	20240802	172500	17215988820	15730	15730	15730	15730	0
77	20240802	172400	17215988820	15730	15730	15730	15730	0
78	20240802	172300	17215988820	15730	15730	15730	15730	0
79	20240802	172200	17215988820	15730	15730	15730	15730	0
80	20240802	172100	17215988820	15730	15730	15730	15730	0
81	20240802	172000	17215988820	15730	15730	15730	15730	0
82	20240802	171900	17215988820	15730	15730	15730	15730	0
83	20240802	171800	17215988820	15730	15730	15730	15730	0
84	20240802	171700	17215988820	15730	15730	15730	15730	0
85	20240802	171600	17215988820	15730	15730	15730	15730	0
86	20240802	171500	17215988820	15730	15730	15730	15730	0
87	20240802	171400	17215988820	15730	15730	15730	15730	0
88	20240802	171300	17215988820	15730	15730	15730	15730	0
89	20240802	171200	17215988820	15730	15730	15730	15730	0
90	20240802	171100	17215988820	15730	15730	15730	15730	0
91	20240802	171000	17215988820	15730	15730	15730	15730	0
92	20240802	170900	17215988820	15730	15730	15730	15730	9832
93	20240802	170800	17215988820	15730	15730	15730	15730	0
94	20240802	170700	17215988820	15730	15730	15730	15730	0
95	20240802	170600	17215988820	15730	15730	15730	15730	0
96	20240802	170500	17215988820	15730	15730	15730	15730	0
97	20240802	170400	17215988820	15730	15730	15730	15730	0
98	20240802	170300	17215988820	15730	15730	15730	15730	0
99	20240802	170200	17215988820	15730	15730	15730	15730	0
100	20240802	170100	17215988820	15730	15730	15730	15730	0
101	20240802	170000	17215988820	15730	15730	15730	15730	0
102	20240802	165900	17215988820	15730	15730	15730	15730	0
103	20240802	165800	17215988820	15730	15730	15730	15730	0
104	20240802	165700	17215988820	15730	15730	15730	15730	0
105	20240802	165600	17215988820	15730	15730	15730	15730	0
106	20240802	165500	17215988820	15730	15730	15730	15730	0
107	20240802	165400	17215988820	15730	15730	15730	15730	0
108	20240802	165300	17215988820	15730	15730	15730	15730	0
109	20240802	165200	17215988820	15730	15730	15730	15730	0
110	20240802	165100	17215988820	15730	15730	15730	15730	0
111	20240802	165000	17215988820	15730	15730	15730	15730	0
112	20240802	164900	17215988820	15730	15730	15730	15730	0
113	20240802	164800	17215988820	15730	15730	15730	15730	0
114	20240802	164700	17215988820	15730	15730	15730	15730	0
115	20240802	164600	17215988820	15730	15730	15730	15730	0
116	20240802	164500	17215988820	15730	15730	15730	15730	0
117	20240802	164400	17215988820	15730	15730	15730	15730	0
118	20240802	164300	17215988820	15730	15730	15730	15730	0
119	20240802	164200	17215988820	15730	15730	15730	15730	0
120	20240802	164100	17215988820	15730	15730	15730	15730	0
121	20240802	164000	17215988820	15730	15730	15730	15730	0
122	20240802	163900	17215988820	15730	15730	15730	15730	9832
123	20240802	163800	17215988820	15730	15730	15730	15730	0
124	20240802	163700	17215988820	15730	15730	15730	15730	0
125	20240802	163600	17215988820	15730	15730	15730	15730	0
126	20240802	163500	17215988820	15730	15730	15730	15730	0
127	20240802	163400	17215988820	15730	15730	15730	15730	0
128	20240802	163300	17215988820	15730	15730	15730	15730	0
129	20240802	163200	17215988820	15730	15730	15730	15730	0
130	20240802	163100	17215988820	15730	15730	15730	15730	0
131	20240802	163000	17215988820	15730	15730	15730	15730	0
132	20240802	162900	17215988820	15730	15730	15730	15730	0
133	20240802	162800	17215988820	15730	15730	15730	15730	0
134	20240802	162700	17215988820	15730	15730	15730	15730	0
135	20240802	162600	17215988820	15730	15730	15730	15730	0
136	20240802	162500	17215988820	15730	15730	15730	15730	0
137	20240802	162400	17215988820	15730	15730	15730	15730	0
138	20240802	162300	17215988820	15730	15730	15730	15730	0
139	20240802	162200	17215988820	15730	15730	15730	15730	0
140	20240802	162100	17215988820	15730	15730	15730	15730	0
141	20240802	162000	17215988820	15730	15730	15730	15730	0
142	20240802	161900	17215988820	15730	15730	15730	15730	0
143	20240802	161800	17215988820	15730	15730	15730	15730	0
144	20240802	161700	17215988820	15730	15730	15730	15730	0
145	20240802	161600	17215988820	15730	15730	15730	15730	0
146	20240802	161500	17215988820	15730	15730	15730	15730	0
147	20240802	161400	17215988820	15730	15730	15730	15730	0
148	20240802	161300	17215988820	15730	15730	15730	15730	0
149	20240802	161200	17215988820	15730	15730	15730	15730	0
150	20240802	161100	17215988820	15730	15730	15730	15730	0
151	20240802	161000	17215988820	15730	15730	15730	15730	0
152	20240802	160900	17215988820	15730	15730	15730	15730	9832
153	20240802	160800	17215988820	15730	15730	15730	15730	0
154	20240802	160700	17215988820	15730	15730	15730	15730	0
155	20240802	160600	17215988820	15730	15730	15730	15730	0
156	20240802	160500	17215988820	15730	15730	15730	15730	0
157	20240802	160400	17215988820	15730	15730	15730	15730	0
158	20240802	160300	17215988820	15730	15730	15730	15730	0
159	20240802	160200	17215988820	15730	15730	15730	15730	0
160	20240802	160100	17215988820	15730	15730	15730	15730	0
161	20240802	160000	17215988820	15730	15730	15730	15730	0
162	20240802	155900	17215988820	15730	15730	15730	15730	0
163	20240802	155800	17215988820	15730	15730	15730	15730	0
164	20240802	155700	17215988820	15730	15730	15730	15730	0
165	20240802	155600	17215988820	15730	15730	15730	15730	0
166	20240802	155500	17215988820	15730	15730	15730	15730	0
167	20240802	155400	17215988820	15730	15730	15730	15730	0
168	20240802	155300	17215988820	15730	15730	15730	15730	0
169	20240802	155200	17215988820	15730	15730	15730	15730	0
170	20240802	155100	17215988820	15730	15730	15730	15730	0
171	20240802	155000	17215988820	15730	15730	15730	15730	0
172	20240802	154900	17215988820	15730	15730	15730	15730	0
173	20240802	154800	17215988820	15730	15730	15730	15730	0
174	20240802	154700	17215988820	15730	15730	15730	15730	0
175	20240802	154600	17215988820	15730	15730	15730	15730	0
176	20240802	154500	17215988820	15730	15730	15730	15730	0
177	20240802	154400	17215988820	15730	15730	15730	15730	0
178	20240802	154300	17215988820	15730	15730	15730	15730	0
179	20240802	154200	17215988820	15730	15730	15730	15730	0
180	20240802	154100	17215988820	15730	15730	15730	15730	0
181	20240802	154000	17215988820	15730	15730	15730	15730	0
182	20240802	153900	17215988820	15730	15730	15730	15730	9832
183	20240802	153800	17215988820	15730	15730	15730	15730	0
184	20240802	153700	17215988820	15730	15730	15730	15730	0
185	20240802	153600	17215988820	15730	15730	15730	15730	0
186	20240802	153500	17215988820	15730	15730	15730	15730	0
187	20240802	153400	17215988820	15730	15730	15730	15730	0
188	20240802	153300	17215988820	15730	15730	15730	15730	0
189	20240802	153200	17215988820	15730	15730	15730	15730	0
190	20240802	153100	17215988820	15730	15730	15730	15730	0
191	20240802	153000	17215988820	15730	15730	15730	15730	9832
192	20240802	152900	17061331460	15760	15760	15760	15760	0
193	20240802	152800	17061331460	15760	15760	15760	15760	0
194	20240802	152700	17061331460	15760	15760	15760	15760	0
195	20240802	152600	17061331460	15760	15760	15760	15760	0
196	20240802	152500	17061331460	15760	15760	15760	15760	0
197	20240802	152400	17061331460	15760	15760	15760	15760	0
198	20240802	152300	17061331460	15760	15760	15760	15760	0
199	20240802	152200	17061331460	15760	15760	15760	15760	0
200	20240802	152100	17061331460	15760	15760	15760	15760	0
201	20240802	152000	17061331460	15760	15760	15760	15760	0
202	20240802	151900	17061331460	15760	15740	15760	15740	3750
203	20240802	151800	17002266680	15740	15730	15750	15730	1194
204	20240802	151700	16983469140	15760	15750	15760	15720	3926
205	20240802	151600	16921672200	15750	15800	15800	15750	4206
206	20240802	151500	16855327600	15800	15810	15820	15790	2142
207	20240802	151400	16821479750	15810	15830	15840	15810	2600
208	20240802	151300	16780340620	15830	15830	15840	15830	495
209	20240802	151200	16772504550	15830	15830	15840	15830	1115
210	20240802	151100	16754852460	15840	15880	15890	15840	7123
211	20240802	151000	16641892050	15880	15890	15890	15880	1535
212	20240802	150900	16617508470	15890	15860	15890	15850	2767
213	20240802	150800	16573592920	15850	15870	15870	15850	1959
214	20240802	150700	16542521790	15880	15840	15880	15840	1060
215	20240802	150600	16525711790	15840	15850	15860	15840	1701
216	20240802	150500	16498756420	15850	15860	15870	15840	2227
217	20240802	150400	16463442880	15870	15890	15890	15870	3332
218	20240802	150300	16410532860	15890	15880	15900	15880	1113
219	20240802	150200	16392857050	15910	15860	15910	15860	5457
220	20240802	150100	16306201390	15860	15860	15870	15850	2649
221	20240802	150000	16264194790	15860	15840	15870	15830	1914
222	20240802	145900	16233864110	15830	15810	15850	15810	337
223	20240802	145800	16228529400	15820	15850	15860	15820	2669
224	20240802	145700	16186215860	15840	15780	15840	15770	3463
225	20240802	145600	16131481370	15780	15790	15790	15770	395
226	20240802	145500	16125248880	15790	15810	15810	15780	2461
227	20240802	145400	16086385650	15810	15840	15840	15810	961
228	20240802	145300	16071186540	15830	15820	15840	15790	1270
229	20240802	145200	16051085800	15800	15820	15820	15800	1283
230	20240802	145100	16030804560	15800	15790	15810	15790	1082
231	20240802	145000	16013702100	15810	15720	15810	15720	6217
232	20240802	144900	15915714010	15720	15700	15720	15700	2015
233	20240802	144800	15884054250	15700	15690	15700	15690	934
234	20240802	144700	15869392650	15690	15640	15690	15640	339
235	20240802	144600	15864076730	15640	15660	15670	15640	2077
236	20240802	144500	15831561950	15660	15680	15680	15650	1115
237	20240802	144400	15814101420	15700	15700	15710	15700	618
238	20240802	144300	15804398810	15660	15670	15680	15650	2127
239	20240802	144200	15771090370	15680	15670	15710	15670	2971
240	20240802	144100	15724478330	15680	15610	15680	15600	788
241	20240802	144000	15712135640	15610	15610	15610	15600	1757
242	20240802	143900	15684709150	15620	15640	15640	15620	1611
243	20240802	143800	15659532810	15640	15650	15650	15630	1993
244	20240802	143700	15628370340	15650	15660	15690	15650	634
245	20240802	143600	15618445940	15660	15640	15670	15640	2304
246	20240802	143500	15582377420	15650	15640	15650	15630	533
247	20240802	143400	15574038170	15630	15630	15660	15630	617
248	20240802	143300	15564391770	15640	15640	15640	15630	287
249	20240802	143200	15559903630	15640	15650	15690	15630	677
250	20240802	143100	15549297730	15630	15630	15630	15630	243
251	20240802	143000	15545499640	15630	15620	15630	15600	4463
252	20240802	142900	15475850720	15620	15640	15660	15620	6163
253	20240802	142800	15379520270	15640	15610	15660	15610	1084
254	20240802	142700	15362561210	15610	15610	15620	15600	1755
255	20240802	142600	15335172930	15610	15640	15670	15610	3312
256	20240802	142500	15283426430	15640	15650	15660	15640	1191
257	20240802	142400	15264794660	15670	15660	15680	15650	731
258	20240802	142300	15253349510	15660	15670	15680	15650	1335
259	20240802	142200	15232450690	15680	15640	15680	15640	1008
260	20240802	142100	15216657640	15640	15700	15720	15630	573
261	20240802	142000	15207675000	15710	15690	15720	15600	10269
262	20240802	141900	15047072090	15690	15730	15730	15690	2824
263	20240802	141800	15002703690	15720	15730	15730	15720	1877
264	20240802	141700	14973182940	15730	15730	15740	15730	1007
265	20240802	141600	14957334550	15750	15730	15750	15730	126
266	20240802	141500	14955350700	15740	15750	15750	15740	811
267	20240802	141400	14942585330	15740	15740	15740	15720	496
268	20240802	141300	14934785310	15740	15730	15740	15730	122
269	20240802	141200	14932865550	15720	15720	15720	15720	152
270	20240802	141100	14930476110	15720	15750	15750	15720	932
271	20240802	141000	14915811310	15750	15770	15770	15750	64
272	20240802	140900	14914802230	15750	15750	15770	15750	999
273	20240802	140800	14899067610	15750	15760	15760	15750	804
274	20240802	140700	14886399130	15790	15770	15790	15760	571
275	20240802	140600	14877394990	15800	15760	15800	15760	730
276	20240802	140500	14865866290	15790	15790	15800	15760	2443
277	20240802	140400	14827303660	15800	15800	15800	15800	31
278	20240802	140300	14826813860	15800	15800	15810	15800	1902
279	20240802	140200	14796757230	15810	15830	15830	15810	841
280	20240802	140100	14783458910	15820	15830	15830	15820	833
281	20240802	140000	14770280350	15820	15820	15830	15820	136
282	20240802	135900	14768128030	15820	15810	15830	15810	185
283	20240802	135800	14765201900	15810	15820	15820	15810	659
284	20240802	135700	14754781110	15810	15820	15820	15810	233
285	20240802	135600	14751097170	15810	15820	15850	15810	73
286	20240802	135500	14749941320	15830	15800	15830	15800	520
287	20240802	135400	14741719980	15820	15820	15820	15820	693
288	20240802	135300	14730756720	15820	15810	15820	15800	287
289	20240802	135200	14726219220	15810	15820	15820	15800	2868
290	20240802	135100	14680877620	15830	15860	15870	15830	1834
291	20240802	135000	14651817380	15860	15850	15860	15840	1253
292	20240802	134900	14631948590	15850	15830	15850	15830	1284
293	20240802	134800	14611612400	15830	15840	15840	15820	732
294	20240802	134700	14600020940	15840	15830	15840	15810	979
295	20240802	134600	14584523120	15830	15830	15830	15820	867
296	20240802	134500	14570799640	15830	15820	15830	15820	153
297	20240802	134400	14568377840	15810	15780	15810	15780	796
298	20240802	134300	14555810580	15780	15760	15780	15760	300
299	20240802	134200	14551079420	15750	15750	15750	15750	261
300	20240802	134100	14546968670	15750	15750	15750	15750	505
301	20240802	134000	14539014920	15750	15750	15750	15750	33
302	20240802	133900	14538495170	15750	15770	15770	15750	704
303	20240802	133800	14527404490	15760	15770	15780	15760	218
304	20240802	133700	14523966800	15770	15780	15780	15770	336
305	20240802	133600	14518667490	15780	15780	15780	15770	21
306	20240802	133500	14518336220	15780	15780	15780	15780	95
307	20240802	133400	14516837120	15780	15750	15780	15750	62
308	20240802	133300	14515859810	15740	15720	15740	15720	1718
309	20240802	133200	14488830910	15720	15730	15740	15720	1644
310	20240802	133100	14462985310	15710	15740	15740	15710	2072
311	20240802	133000	14430433410	15730	15720	15730	15720	2253
312	20240802	132900	14395015250	15720	15750	15750	15690	3324
313	20240802	132800	14342817870	15750	15760	15760	15700	5826
314	20240802	132700	14251138490	15760	15770	15780	15760	955
315	20240802	132600	14236079690	15770	15770	15770	15770	161
316	20240802	132500	14233540720	15770	15780	15780	15770	759
317	20240802	132400	14221563850	15790	15780	15790	15780	95
318	20240802	132300	14220063940	15780	15790	15790	15780	302
319	20240802	132200	14215297440	15790	15790	15800	15790	178
320	20240802	132100	14212486530	15790	15780	15790	15780	179
321	20240802	132000	14209660900	15790	15820	15820	15780	836
322	20240802	131900	14196460180	15790	15790	15830	15790	509
323	20240802	131800	14188420270	15790	15790	15800	15790	625
324	20240802	131700	14178550920	15790	15800	15800	15790	647
325	20240802	131600	14168332230	15830	15790	15830	15790	66
326	20240802	131500	14167288490	15790	15790	15810	15790	115
327	20240802	131400	14165472520	15780	15780	15790	15780	209
328	20240802	131300	14162174490	15780	15780	15830	15780	259
329	20240802	131200	14158085670	15780	15780	15780	15780	816
330	20240802	131100	14145209190	15780	15780	15850	15780	1105
331	20240802	131000	14127728130	15780	15790	15790	15780	137
332	20240802	130900	14125566220	15800	15800	15800	15780	418
333	20240802	130800	14118968770	15800	15850	15850	15780	1372
334	20240802	130700	14097277830	15820	15830	15830	15810	891
335	20240802	130600	14083187050	15850	15830	15850	15830	89
336	20240802	130500	14081777980	15830	15830	15840	15830	945
337	20240802	130400	14066817990	15830	15830	15830	15830	288
338	20240802	130300	14062258950	15840	15830	15850	15830	1184
339	20240802	130200	14043504310	15850	15860	15860	15830	1315
340	20240802	130100	14022675610	15860	15890	15890	15860	824
341	20240802	130000	14009591740	15900	15900	15900	15900	230
342	20240802	125900	14005934740	15900	15900	15930	15900	457
343	20240802	125800	13998664240	15910	15890	15910	15890	693
344	20240802	125700	13987639880	15890	15900	15910	15890	563
345	20240802	125600	13978689600	15900	15900	15900	15900	248
346	20240802	125500	13974746400	15900	15900	15910	15900	241
347	20240802	125400	13970913420	15900	15900	15910	15900	219
348	20240802	125300	13967430800	15900	15890	15900	15880	435
349	20240802	125200	13960519950	15900	15910	15910	15890	360
350	20240802	125100	13954797550	15910	15940	15940	15910	694
351	20240802	125000	13943739010	15940	15920	15940	15890	953
352	20240802	124900	13928582320	15900	15900	15920	15900	188
353	20240802	124800	13925591420	15920	15920	15930	15920	570
354	20240802	124700	13916516890	15920	15830	15940	15830	2827
355	20240802	124600	13871605620	15840	15840	15860	15840	1141
356	20240802	124500	13853519670	15840	15830	15840	15830	77
357	20240802	124400	13852300030	15820	15840	15840	15820	723
358	20240802	124300	13840855150	15840	15840	15840	15830	389
359	20240802	124200	13834694410	15830	15840	15850	15830	1539
360	20240802	124100	13810318440	15840	15860	15860	15840	1136
361	20240802	124000	13792322150	15850	15850	15860	15840	469
362	20240802	123900	13784890180	15860	15850	15870	15840	744
363	20240802	123800	13773099480	15850	15870	15870	15840	1044
364	20240802	123700	13756532300	15870	15820	15870	15820	1776
365	20240802	123600	13728376200	15780	15770	15800	15770	524
366	20240802	123500	13720103360	15770	15760	15800	15760	1116
367	20240802	123400	13702510660	15760	15760	15770	15760	1352
368	20240802	123300	13681202480	15820	15770	15820	15750	2820
369	20240802	123200	13636776920	15770	15840	15840	15770	2971
370	20240802	123100	13589884900	15810	15840	15840	15810	1857
371	20240802	123000	13560471160	15840	15800	15850	15790	336
372	20240802	122900	13555159640	15790	15810	15870	15770	4389
373	20240802	122800	13485886150	15800	15850	15860	15800	734
374	20240802	122700	13474267260	15850	15850	15860	15840	1934
375	20240802	122600	13443613560	15840	15870	15880	15840	624
376	20240802	122500	13433718540	15870	15820	15880	15820	520
377	20240802	122400	13425480840	15820	15800	15830	15790	2416
378	20240802	122300	13387300630	15800	15850	15850	15800	6358
379	20240802	122200	13286781290	15830	15870	15880	15830	4091
380	20240802	122100	13221949340	15880	15860	15880	15860	2632
381	20240802	122000	13180190920	15860	15910	15910	15840	9172
382	20240802	121900	13034468700	15910	15940	15940	15910	996
383	20240802	121800	13018615150	15940	15940	15950	15920	5701
384	20240802	121700	12927794220	15940	15940	15940	15930	802
385	20240802	121600	12915011890	15950	15950	15950	15950	823
386	20240802	121500	12901885040	15950	15950	15960	15950	307
387	20240802	121400	12896987750	16000	16010	16010	15950	730
388	20240802	121300	12885306370	16030	15970	16030	15930	2759
389	20240802	121200	12841225360	15980	15940	15980	15930	620
390	20240802	121100	12831337370	15930	15950	15960	15930	1424
391	20240802	121000	12808636580	15940	15960	15960	15940	1240
392	20240802	120900	12788859160	15970	15980	15980	15970	1133
393	20240802	120800	12770764550	15990	15980	15990	15970	415
394	20240802	120700	12764135670	15980	15980	15980	15960	811
395	20240802	120600	12751180390	15980	15970	15980	15960	567
396	20240802	120500	12742125830	15980	16030	16030	15970	2575
397	20240802	120400	12700915180	16030	16070	16080	16030	1730
398	20240802	120300	12673137170	16070	16070	16080	16060	3356
399	20240802	120200	12619198600	16070	16080	16080	16050	592
400	20240802	120100	12609685860	16080	16020	16080	16020	5467
401	20240802	120000	12521880800	16020	16010	16020	16010	1185
402	20240802	115900	12502907920	16020	16020	16020	16010	212
403	20240802	115800	12499511700	16020	16020	16020	16010	131
404	20240802	115700	12497413460	16020	16030	16040	16010	1534
405	20240802	115600	12472835110	16030	16060	16060	16010	2238
406	20240802	115500	12436939420	16060	15930	16080	15930	9524
407	20240802	115400	12284251240	15930	15940	15950	15930	1125
408	20240802	115300	12266325420	15940	15940	15950	15930	2377
409	20240802	115200	12228431550	15950	15930	15960	15930	2443
410	20240802	115100	12189501960	15940	15950	15960	15940	3483
411	20240802	115000	12133958060	15960	15960	15990	15950	2991
412	20240802	114900	12086201800	15960	15960	15970	15950	1553
413	20240802	114800	12061416580	15960	15950	15960	15940	1407
414	20240802	114700	12038980920	15950	15990	15990	15950	685
415	20240802	114600	12028034950	15990	15970	15990	15950	2245
416	20240802	114500	11992192240	15960	15960	15970	15960	600
417	20240802	114400	11982615290	15970	15970	15970	15960	385
418	20240802	114300	11976469960	15960	15950	15970	15950	441
419	20240802	114200	11969431370	15950	15970	15970	15940	2860
420	20240802	114100	11923804530	15980	15990	15990	15970	1099
421	20240802	114000	11906240780	15990	16000	16000	15990	570
422	20240802	113900	11897124180	16000	16000	16010	15990	1425
423	20240802	113800	11874330400	16000	16000	16020	15990	1986
424	20240802	113700	11842542210	16000	15990	16000	15990	898
425	20240802	113600	11828178070	16000	16000	16010	15990	4555
426	20240802	113500	11755304340	16010	15990	16020	15990	1465
427	20240802	113400	11731865180	15990	15980	15990	15980	1118
428	20240802	113300	11713993450	15980	15990	16000	15970	582
429	20240802	113200	11704692020	15970	15980	16000	15960	1539
430	20240802	113100	11680115730	15970	15990	16000	15970	1645
431	20240802	113000	11653820080	15990	16020	16020	15990	1281
432	20240802	112900	11633333510	16020	16010	16030	15970	2523
433	20240802	112800	11592971820	16030	16040	16050	16020	1234
434	20240802	112700	11573187470	16040	16030	16040	16030	528
435	20240802	112600	11564722320	16030	16070	16070	16030	3599
436	20240802	112500	11506927570	16070	16020	16070	16010	3650
437	20240802	112400	11448366870	16010	16010	16020	16000	624
438	20240802	112300	11438378380	16020	15990	16020	15990	1994
439	20240802	112200	11406475650	15970	15950	15990	15940	2875
440	20240802	112100	11360593630	15950	15970	15970	15940	4731
441	20240802	112000	11285101450	15970	15980	16000	15970	2048
442	20240802	111900	11252361260	15980	16000	16000	15980	2954
443	20240802	111800	11205136430	15990	16030	16040	15990	3161
444	20240802	111700	11154553750	16040	16060	16070	16030	2354
445	20240802	111600	11116765060	16070	16060	16080	16050	4715
446	20240802	111500	11041032750	16060	16010	16060	15990	5440
447	20240802	111400	10953804540	16010	16000	16010	15970	4876
448	20240802	111300	10875860280	15990	16000	16020	15990	1921
449	20240802	111200	10845126910	16000	16000	16050	15980	2406
450	20240802	111100	10806587940	15970	16010	16020	15960	9529
451	20240802	111000	10654302750	16010	16020	16050	15980	4819
452	20240802	110900	10577181000	16020	16050	16050	16010	2751
453	20240802	110800	10533068700	16040	16060	16080	16040	2885
454	20240802	110700	10486725390	16060	16040	16080	16030	2348
455	20240802	110600	10449036800	16030	16000	16060	16000	4275
456	20240802	110500	10380556600	16000	16090	16100	16000	15454
457	20240802	110400	10132608250	16090	16130	16130	16090	6478
458	20240802	110300	10028282470	16130	16050	16140	16050	16702
459	20240802	110200	9759188180	16050	16140	16150	16050	19379
460	20240802	110100	9447392770	16140	16070	16150	16060	15790
461	20240802	110000	9192881200	16070	16160	16180	16070	27741
462	20240802	105900	8745462160	16170	16150	16180	16030	37995
463	20240802	105800	8133124440	16140	15960	16240	15960	68860
464	20240802	105700	7023794970	15960	15950	15970	15950	3583
465	20240802	105600	6966614910	15950	15940	15950	15940	4123
466	20240802	105500	6900874230	15940	15890	15950	15890	5642
467	20240802	105400	6810976270	15930	15900	15930	15890	3014
468	20240802	105300	6763021970	15910	15920	15930	15900	1784
469	20240802	105200	6734635960	15930	15930	15930	15920	2229
470	20240802	105100	6699136810	15930	15920	15930	15920	2074
471	20240802	105000	6666098560	15930	15920	15930	15910	1138
472	20240802	104900	6647982170	15930	15930	15940	15920	4954
473	20240802	104800	6569063780	15930	15900	15930	15900	1844
474	20240802	104700	6539728070	15900	15890	15900	15890	1547
475	20240802	104600	6515135260	15890	15890	15890	15890	693
476	20240802	104500	6504123490	15900	15880	15900	15870	1642
477	20240802	104400	6478033740	15880	15880	15880	15870	564
478	20240802	104300	6469077670	15880	15850	15890	15850	3953
479	20240802	104200	6406354060	15850	15840	15850	15830	466
480	20240802	104100	6398972200	15830	15820	15830	15820	423
481	20240802	104000	6392278080	15820	15840	15840	15820	947
482	20240802	103900	6377287610	15840	15830	15840	15830	1984
483	20240802	103800	6345879670	15830	15840	15840	15830	968
484	20240802	103700	6330550660	15840	15840	15850	15840	363
485	20240802	103600	6324799720	15830	15830	15830	15830	107
486	20240802	103500	6323105910	15830	15840	15860	15830	802
487	20240802	103400	6310403460	15860	15840	15860	15840	264
488	20240802	103300	6306219990	15840	15860	15880	15840	753
489	20240802	103200	6294275300	15870	15870	15880	15870	153
490	20240802	103100	6291846130	15850	15840	15890	15840	3560
491	20240802	103000	6235372060	15840	15830	15840	15820	983
492	20240802	102900	6219807200	15830	15840	15850	15830	565
493	20240802	102800	6210858960	15840	15790	15840	15780	1529
494	20240802	102700	6186690570	15770	15780	15800	15770	952
495	20240802	102600	6171672330	15780	15820	15820	15780	2512
496	20240802	102500	6131988310	15810	15820	15840	15810	1835
497	20240802	102400	6102944600	15820	15840	15840	15820	1008
498	20240802	102300	6086992060	15840	15850	15850	15830	1157
499	20240802	102200	6068664830	15840	15850	15850	15840	5054
500	20240802	102100	5988575200	15850	15860	15870	15840	2428
501	20240802	102000	5950091230	15860	15880	15890	15860	1202
502	20240802	101900	5931003940	15870	15930	15930	15870	3113
503	20240802	101800	5881505870	15920	15930	15930	15920	1845
504	20240802	101700	5852118980	15920	15900	15930	15880	5029
505	20240802	101600	5772112840	15900	15890	15900	15870	1375
506	20240802	101500	5750257070	15880	15910	15910	15860	3115
507	20240802	101400	5700746150	15910	15860	15910	15860	7382
508	20240802	101300	5583438870	15860	15870	15870	15840	1987
509	20240802	101200	5551931390	15870	15840	15870	15840	2816
510	20240802	101100	5507280140	15840	15830	15840	15820	789
511	20240802	101000	5494788190	15830	15820	15840	15820	2039
512	20240802	100900	5462510530	15820	15790	15820	15790	2121
513	20240802	100800	5428983390	15790	15790	15790	15790	1051
514	20240802	100700	5412388100	15780	15780	15790	15780	412
515	20240802	100600	5405886640	15780	15770	15780	15770	452
516	20240802	100500	5398757220	15770	15730	15770	15720	1675
517	20240802	100400	5372392120	15740	15740	15740	15720	2922
518	20240802	100300	5326439330	15740	15730	15780	15730	1708
519	20240802	100200	5299550460	15740	15730	15740	15720	846
520	20240802	100100	5286241370	15720	15800	15800	15720	6219
521	20240802	100000	5188218230	15800	15810	15810	15800	1721
522	20240802	095900	5161025020	15820	15810	15820	15790	2496
523	20240802	095800	5121573550	15810	15830	15830	15800	2581
524	20240802	095700	5080756440	15820	15830	15880	15820	3810
525	20240802	095600	5020389140	15830	15950	15960	15830	15552
526	20240802	095500	4773199100	15960	15900	15960	15890	20515
527	20240802	095400	4446359890	15890	15880	15900	15830	25511
528	20240802	095300	4041410600	15880	15760	15880	15750	9526
529	20240802	095200	3890782960	15750	15770	15770	15750	2516
530	20240802	095100	3851123780	15770	15790	15800	15740	5203
531	20240802	095000	3769057130	15790	15800	15820	15740	7630
532	20240802	094900	3648793300	15820	15740	15830	15730	12254
533	20240802	094800	3455428030	15740	15740	15760	15730	5121
534	20240802	094700	3374812450	15740	15800	15800	15710	8857
535	20240802	094600	3235331010	15780	15750	15840	15710	13487
536	20240802	094500	3022432920	15790	15520	15790	15520	15219
537	20240802	094400	2784885940	15520	15470	15540	15470	2238
538	20240802	094300	2750149070	15460	15480	15500	15460	2190
539	20240802	094200	2716239690	15430	15440	15480	15430	3390
540	20240802	094100	2663877460	15470	15450	15470	15430	780
541	20240802	094000	2651823100	15480	15480	15480	15430	2134
542	20240802	093900	2618883240	15490	15490	15490	15450	1048
543	20240802	093800	2602669720	15490	15490	15490	15430	2253
544	20240802	093700	2567860340	15480	15470	15490	15470	2119
545	20240802	093600	2535055260	15470	15470	15500	15460	3526
546	20240802	093500	2480511000	15470	15450	15470	15430	1531
547	20240802	093400	2456856420	15450	15470	15470	15430	1231
548	20240802	093300	2437855220	15470	15460	15470	15450	937
549	20240802	093200	2423367480	15450	15400	15450	15400	1675
550	20240802	093100	2397517300	15400	15360	15400	15360	1266
551	20240802	093000	2378069670	15360	15360	15380	15350	1331
552	20240802	092900	2357618460	15350	15330	15360	15330	1092
553	20240802	092800	2340860290	15330	15330	15370	15330	1207
554	20240802	092700	2322342420	15370	15330	15370	15280	10345
555	20240802	092600	2163993010	15330	15340	15370	15330	1221
556	20240802	092500	2145264370	15340	15360	15370	15330	1953
557	20240802	092400	2115276730	15370	15380	15400	15370	1222
558	20240802	092300	2096481930	15370	15370	15400	15370	2513
559	20240802	092200	2057817250	15370	15370	15390	15370	528
560	20240802	092100	2049697630	15390	15370	15390	15360	904
561	20240802	092000	2035796370	15370	15370	15400	15360	523
562	20240802	091900	2027759530	15410	15340	15410	15340	2147
563	20240802	091800	1994751240	15360	15300	15360	15280	1491
564	20240802	091700	1971926160	15280	15300	15330	15250	3489
565	20240802	091600	1918630030	15290	15240	15290	15240	3231
566	20240802	091500	1869314210	15260	15260	15270	15210	5820
567	20240802	091400	1780633570	15260	15410	15430	15200	25173
568	20240802	091300	1394589080	15410	15440	15440	15410	5568
569	20240802	091200	1308710920	15430	15420	15440	15410	5137
570	20240802	091100	1229477350	15420	15480	15480	15420	11623
571	20240802	091000	1049881360	15480	15510	15520	15470	8055
572	20240802	090900	925089610	15520	15570	15570	15520	2774
573	20240802	090800	881976850	15570	15540	15570	15520	1955
574	20240802	090700	851618110	15540	15530	15570	15520	5264
575	20240802	090600	769834140	15520	15550	15580	15520	1407
576	20240802	090500	747973600	15560	15600	15600	15560	5383
577	20240802	090400	664084650	15590	15530	15600	15530	1713
578	20240802	090300	637404270	15530	15480	15530	15460	3834
579	20240802	090200	578050640	15470	15500	15520	15450	7891
580	20240802	090100	455959810	15510	15520	15570	15450	5269
581	20240802	090000	374297140	15520	15630	15630	15410	24026