KissMeData/049430/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	192800	1166306640	9850	9850	9850	9850	1376
3	20240822	192700	1166306640	9850	9850	9850	9850	0
4	20240822	192600	1166306640	9850	9850	9850	9850	0
5	20240822	192500	1166306640	9850	9850	9850	9850	0
6	20240822	192400	1166306640	9850	9850	9850	9850	0
7	20240822	192300	1166306640	9850	9850	9850	9850	0
8	20240822	192200	1166306640	9850	9850	9850	9850	0
9	20240822	192100	1166306640	9850	9850	9850	9850	0
10	20240822	192000	1166306640	9850	9850	9850	9850	0
11	20240822	191900	1166306640	9850	9850	9850	9850	0
12	20240822	191800	1166306640	9850	9850	9850	9850	0
13	20240822	191700	1166306640	9850	9850	9850	9850	0
14	20240822	191600	1166306640	9850	9850	9850	9850	0
15	20240822	191500	1166306640	9850	9850	9850	9850	0
16	20240822	191400	1166306640	9850	9850	9850	9850	0
17	20240822	191300	1166306640	9850	9850	9850	9850	0
18	20240822	191200	1166306640	9850	9850	9850	9850	0
19	20240822	191100	1166306640	9850	9850	9850	9850	0
20	20240822	191000	1166306640	9850	9850	9850	9850	0
21	20240822	190900	1166306640	9850	9850	9850	9850	0
22	20240822	190800	1166306640	9850	9850	9850	9850	0
23	20240822	190700	1166306640	9850	9850	9850	9850	0
24	20240822	190600	1166306640	9850	9850	9850	9850	0
25	20240822	190500	1166306640	9850	9850	9850	9850	0
26	20240822	190400	1166306640	9850	9850	9850	9850	0
27	20240822	190300	1166306640	9850	9850	9850	9850	0
28	20240822	190200	1166306640	9850	9850	9850	9850	0
29	20240822	190100	1166306640	9850	9850	9850	9850	0
30	20240822	190000	1166306640	9850	9850	9850	9850	0
31	20240822	185900	1166306640	9850	9850	9850	9850	0
32	20240822	185800	1166306640	9850	9850	9850	9850	1376
33	20240822	185700	1166306640	9850	9850	9850	9850	0
34	20240822	185600	1166306640	9850	9850	9850	9850	0
35	20240822	185500	1166306640	9850	9850	9850	9850	0
36	20240822	185400	1166306640	9850	9850	9850	9850	0
37	20240822	185300	1166306640	9850	9850	9850	9850	0
38	20240822	185200	1166306640	9850	9850	9850	9850	0
39	20240822	185100	1166306640	9850	9850	9850	9850	0
40	20240822	185000	1166306640	9850	9850	9850	9850	0
41	20240822	184900	1166306640	9850	9850	9850	9850	0
42	20240822	184800	1166306640	9850	9850	9850	9850	0
43	20240822	184700	1166306640	9850	9850	9850	9850	0
44	20240822	184600	1166306640	9850	9850	9850	9850	0
45	20240822	184500	1166306640	9850	9850	9850	9850	0
46	20240822	184400	1166306640	9850	9850	9850	9850	0
47	20240822	184300	1166306640	9850	9850	9850	9850	0
48	20240822	184200	1166306640	9850	9850	9850	9850	0
49	20240822	184100	1166306640	9850	9850	9850	9850	0
50	20240822	184000	1166306640	9850	9850	9850	9850	0
51	20240822	183900	1166306640	9850	9850	9850	9850	0
52	20240822	183800	1166306640	9850	9850	9850	9850	0
53	20240822	183700	1166306640	9850	9850	9850	9850	0
54	20240822	183600	1166306640	9850	9850	9850	9850	0
55	20240822	183500	1166306640	9850	9850	9850	9850	0
56	20240822	183400	1166306640	9850	9850	9850	9850	0
57	20240822	183300	1166306640	9850	9850	9850	9850	0
58	20240822	183200	1166306640	9850	9850	9850	9850	0
59	20240822	183100	1166306640	9850	9850	9850	9850	0
60	20240822	183000	1166306640	9850	9850	9850	9850	0
61	20240822	182900	1166306640	9850	9850	9850	9850	0
62	20240822	182800	1166306640	9850	9850	9850	9850	1376
63	20240822	182700	1166306640	9850	9850	9850	9850	0
64	20240822	182600	1166306640	9850	9850	9850	9850	0
65	20240822	182500	1166306640	9850	9850	9850	9850	0
66	20240822	182400	1166306640	9850	9850	9850	9850	0
67	20240822	182300	1166306640	9850	9850	9850	9850	0
68	20240822	182200	1166306640	9850	9850	9850	9850	0
69	20240822	182100	1166306640	9850	9850	9850	9850	0
70	20240822	182000	1166306640	9850	9850	9850	9850	0
71	20240822	181900	1166306640	9850	9850	9850	9850	0
72	20240822	181800	1166306640	9850	9850	9850	9850	0
73	20240822	181700	1166306640	9850	9850	9850	9850	0
74	20240822	181600	1166306640	9850	9850	9850	9850	0
75	20240822	181500	1166306640	9850	9850	9850	9850	0
76	20240822	181400	1166306640	9850	9850	9850	9850	0
77	20240822	181300	1166306640	9850	9850	9850	9850	0
78	20240822	181200	1166306640	9850	9850	9850	9850	0
79	20240822	181100	1166306640	9850	9850	9850	9850	0
80	20240822	181000	1166306640	9850	9850	9850	9850	0
81	20240822	180900	1166306640	9850	9850	9850	9850	0
82	20240822	180800	1166306640	9850	9850	9850	9850	0
83	20240822	180700	1166306640	9850	9850	9850	9850	0
84	20240822	180600	1166306640	9850	9850	9850	9850	0
85	20240822	180500	1166306640	9850	9850	9850	9850	0
86	20240822	180400	1166306640	9850	9850	9850	9850	0
87	20240822	180300	1166306640	9850	9850	9850	9850	0
88	20240822	180200	1166306640	9850	9850	9850	9850	0
89	20240822	180100	1166306640	9850	9850	9850	9850	0
90	20240822	180000	1166306640	9850	9850	9850	9850	0
91	20240822	175900	1166306640	9850	9850	9850	9850	0
92	20240822	175800	1166306640	9850	9850	9850	9850	1376
93	20240822	175700	1166306640	9850	9850	9850	9850	0
94	20240822	175600	1166306640	9850	9850	9850	9850	0
95	20240822	175500	1166306640	9850	9850	9850	9850	0
96	20240822	175400	1166306640	9850	9850	9850	9850	0
97	20240822	175300	1166306640	9850	9850	9850	9850	0
98	20240822	175200	1166306640	9850	9850	9850	9850	0
99	20240822	175100	1166306640	9850	9850	9850	9850	0
100	20240822	175000	1166306640	9850	9850	9850	9850	0
101	20240822	174900	1166306640	9850	9850	9850	9850	0
102	20240822	174800	1166306640	9850	9850	9850	9850	0
103	20240822	174700	1166306640	9850	9850	9850	9850	0
104	20240822	174600	1166306640	9850	9850	9850	9850	0
105	20240822	174500	1166306640	9850	9850	9850	9850	0
106	20240822	174400	1166306640	9850	9850	9850	9850	0
107	20240822	174300	1166306640	9850	9850	9850	9850	0
108	20240822	174200	1166306640	9850	9850	9850	9850	0
109	20240822	174100	1166306640	9850	9850	9850	9850	0
110	20240822	174000	1166306640	9850	9850	9850	9850	0
111	20240822	173900	1166306640	9850	9850	9850	9850	0
112	20240822	173800	1166306640	9850	9850	9850	9850	0
113	20240822	173700	1166306640	9850	9850	9850	9850	0
114	20240822	173600	1166306640	9850	9850	9850	9850	0
115	20240822	173500	1166306640	9850	9850	9850	9850	0
116	20240822	173400	1166306640	9850	9850	9850	9850	0
117	20240822	173300	1166306640	9850	9850	9850	9850	0
118	20240822	173200	1166306640	9850	9850	9850	9850	0
119	20240822	173100	1166306640	9850	9850	9850	9850	0
120	20240822	173000	1166306640	9850	9850	9850	9850	0
121	20240822	172900	1166306640	9850	9850	9850	9850	0
122	20240822	172800	1166306640	9850	9850	9850	9850	1376
123	20240822	172700	1166306640	9850	9850	9850	9850	0
124	20240822	172600	1166306640	9850	9850	9850	9850	0
125	20240822	172500	1166306640	9850	9850	9850	9850	0
126	20240822	172400	1166306640	9850	9850	9850	9850	0
127	20240822	172300	1166306640	9850	9850	9850	9850	0
128	20240822	172200	1166306640	9850	9850	9850	9850	0
129	20240822	172100	1166306640	9850	9850	9850	9850	0
130	20240822	172000	1166306640	9850	9850	9850	9850	0
131	20240822	171900	1166306640	9850	9850	9850	9850	0
132	20240822	171800	1166306640	9850	9850	9850	9850	0
133	20240822	171700	1166306640	9850	9850	9850	9850	0
134	20240822	171600	1166306640	9850	9850	9850	9850	0
135	20240822	171500	1166306640	9850	9850	9850	9850	0
136	20240822	171400	1166306640	9850	9850	9850	9850	0
137	20240822	171300	1166306640	9850	9850	9850	9850	0
138	20240822	171200	1166306640	9850	9850	9850	9850	0
139	20240822	171100	1166306640	9850	9850	9850	9850	0
140	20240822	171000	1166306640	9850	9850	9850	9850	0
141	20240822	170900	1166306640	9850	9850	9850	9850	0
142	20240822	170800	1166306640	9850	9850	9850	9850	0
143	20240822	170700	1166306640	9850	9850	9850	9850	0
144	20240822	170600	1166306640	9850	9850	9850	9850	0
145	20240822	170500	1166306640	9850	9850	9850	9850	0
146	20240822	170400	1166306640	9850	9850	9850	9850	0
147	20240822	170300	1166306640	9850	9850	9850	9850	0
148	20240822	170200	1166306640	9850	9850	9850	9850	0
149	20240822	170100	1166306640	9850	9850	9850	9850	0
150	20240822	170000	1166306640	9850	9850	9850	9850	0
151	20240822	165900	1166306640	9850	9850	9850	9850	0
152	20240822	165800	1166306640	9850	9850	9850	9850	1376
153	20240822	165700	1166306640	9850	9850	9850	9850	0
154	20240822	165600	1166306640	9850	9850	9850	9850	0
155	20240822	165500	1166306640	9850	9850	9850	9850	0
156	20240822	165400	1166306640	9850	9850	9850	9850	0
157	20240822	165300	1166306640	9850	9850	9850	9850	0
158	20240822	165200	1166306640	9850	9850	9850	9850	0
159	20240822	165100	1166306640	9850	9850	9850	9850	0
160	20240822	165000	1166306640	9850	9850	9850	9850	0
161	20240822	164900	1166306640	9850	9850	9850	9850	0
162	20240822	164800	1166306640	9850	9850	9850	9850	0
163	20240822	164700	1166306640	9850	9850	9850	9850	0
164	20240822	164600	1166306640	9850	9850	9850	9850	0
165	20240822	164500	1166306640	9850	9850	9850	9850	0
166	20240822	164400	1166306640	9850	9850	9850	9850	0
167	20240822	164300	1166306640	9850	9850	9850	9850	0
168	20240822	164200	1166306640	9850	9850	9850	9850	0
169	20240822	164100	1166306640	9850	9850	9850	9850	0
170	20240822	164000	1166306640	9850	9850	9850	9850	0
171	20240822	163900	1166306640	9850	9850	9850	9850	0
172	20240822	163800	1166306640	9850	9850	9850	9850	0
173	20240822	163700	1166306640	9850	9850	9850	9850	0
174	20240822	163600	1166306640	9850	9850	9850	9850	0
175	20240822	163500	1166306640	9850	9850	9850	9850	0
176	20240822	163400	1166306640	9850	9850	9850	9850	0
177	20240822	163300	1166306640	9850	9850	9850	9850	0
178	20240822	163200	1166306640	9850	9850	9850	9850	0
179	20240822	163100	1166306640	9850	9850	9850	9850	0
180	20240822	163000	1166306640	9850	9850	9850	9850	0
181	20240822	162900	1166306640	9850	9850	9850	9850	0
182	20240822	162800	1166306640	9850	9850	9850	9850	1376
183	20240822	162700	1166306640	9850	9850	9850	9850	0
184	20240822	162600	1166306640	9850	9850	9850	9850	0
185	20240822	162500	1166306640	9850	9850	9850	9850	0
186	20240822	162400	1166306640	9850	9850	9850	9850	0
187	20240822	162300	1166306640	9850	9850	9850	9850	0
188	20240822	162200	1166306640	9850	9850	9850	9850	0
189	20240822	162100	1166306640	9850	9850	9850	9850	0
190	20240822	162000	1166306640	9850	9850	9850	9850	0
191	20240822	161900	1166306640	9850	9850	9850	9850	0
192	20240822	161800	1166306640	9850	9850	9850	9850	0
193	20240822	161700	1166306640	9850	9850	9850	9850	0
194	20240822	161600	1166306640	9850	9850	9850	9850	0
195	20240822	161500	1166306640	9850	9850	9850	9850	0
196	20240822	161400	1166306640	9850	9850	9850	9850	0
197	20240822	161300	1166306640	9850	9850	9850	9850	0
198	20240822	161200	1166306640	9850	9850	9850	9850	0
199	20240822	161100	1166306640	9850	9850	9850	9850	0
200	20240822	161000	1166306640	9850	9850	9850	9850	0
201	20240822	160900	1166306640	9850	9850	9850	9850	0
202	20240822	160800	1166306640	9850	9850	9850	9850	0
203	20240822	160700	1166306640	9850	9850	9850	9850	0
204	20240822	160600	1166306640	9850	9850	9850	9850	0
205	20240822	160500	1166306640	9850	9850	9850	9850	0
206	20240822	160400	1166306640	9850	9850	9850	9850	0
207	20240822	160300	1166306640	9850	9850	9850	9850	0
208	20240822	160200	1166306640	9850	9850	9850	9850	0
209	20240822	160100	1166306640	9850	9850	9850	9850	0
210	20240822	160000	1166306640	9850	9850	9850	9850	0
211	20240822	155900	1166306640	9850	9850	9850	9850	0
212	20240822	155800	1166306640	9850	9850	9850	9850	1376
213	20240822	155700	1166306640	9850	9850	9850	9850	0
214	20240822	155600	1166306640	9850	9850	9850	9850	0
215	20240822	155500	1166306640	9850	9850	9850	9850	0
216	20240822	155400	1166306640	9850	9850	9850	9850	0
217	20240822	155300	1166306640	9850	9850	9850	9850	0
218	20240822	155200	1166306640	9850	9850	9850	9850	0
219	20240822	155100	1166306640	9850	9850	9850	9850	0
220	20240822	155000	1166306640	9850	9850	9850	9850	0
221	20240822	154900	1166306640	9850	9850	9850	9850	0
222	20240822	154800	1166306640	9850	9850	9850	9850	0
223	20240822	154700	1166306640	9850	9850	9850	9850	0
224	20240822	154600	1166306640	9850	9850	9850	9850	0
225	20240822	154500	1166306640	9850	9850	9850	9850	0
226	20240822	154400	1166306640	9850	9850	9850	9850	0
227	20240822	154300	1166306640	9850	9850	9850	9850	0
228	20240822	154200	1166306640	9850	9850	9850	9850	0
229	20240822	154100	1166306640	9850	9850	9850	9850	0
230	20240822	154000	1166306640	9850	9850	9850	9850	0
231	20240822	153900	1166306640	9850	9850	9850	9850	0
232	20240822	153800	1166306640	9850	9850	9850	9850	0
233	20240822	153700	1166306640	9850	9850	9850	9850	0
234	20240822	153600	1166306640	9850	9850	9850	9850	0
235	20240822	153500	1166306640	9850	9850	9850	9850	0
236	20240822	153400	1166306640	9850	9850	9850	9850	0
237	20240822	153300	1166306640	9850	9850	9850	9850	0
238	20240822	153200	1166306640	9850	9850	9850	9850	0
239	20240822	153100	1166306640	9850	9850	9850	9850	0
240	20240822	153000	1166306640	9850	9850	9850	9850	1376
241	20240822	152900	1152753040	9810	9810	9810	9810	0
242	20240822	152800	1152753040	9810	9810	9810	9810	0
243	20240822	152700	1152753040	9810	9810	9810	9810	0
244	20240822	152600	1152753040	9810	9810	9810	9810	0
245	20240822	152500	1152753040	9810	9810	9810	9810	0
246	20240822	152400	1152753040	9810	9810	9810	9810	0
247	20240822	152300	1152753040	9810	9810	9810	9810	0
248	20240822	152200	1152753040	9810	9810	9810	9810	0
249	20240822	152100	1152753040	9810	9810	9810	9810	0
250	20240822	152000	1152753040	9810	9810	9810	9810	0
251	20240822	151900	1152753040	9810	9800	9810	9800	54
252	20240822	151800	1152223370	9800	9800	9800	9800	47
253	20240822	151700	1151762770	9810	9810	9810	9800	284
254	20240822	151600	1148977910	9810	9770	9810	9770	129
255	20240822	151500	1147715540	9810	9810	9810	9810	0
256	20240822	151400	1147715540	9810	9810	9810	9810	1
257	20240822	151300	1147705730	9760	9810	9810	9760	11
258	20240822	151200	1147598320	9800	9800	9800	9800	66
259	20240822	151100	1146951520	9760	9770	9770	9760	11
260	20240822	151000	1146844120	9800	9800	9800	9800	0
261	20240822	150900	1146844120	9800	9800	9800	9800	0
262	20240822	150800	1146844120	9800	9760	9800	9760	2
263	20240822	150700	1146824560	9800	9800	9800	9760	4
264	20240822	150600	1146785400	9760	9800	9800	9760	9
265	20240822	150500	1146697320	9810	9810	9810	9810	1
266	20240822	150400	1146687510	9800	9800	9800	9800	600
267	20240822	150300	1140807510	9800	9800	9800	9800	56
268	20240822	150200	1140258710	9730	9800	9800	9720	1379
269	20240822	150100	1126844670	9730	9820	9820	9730	910
270	20240822	150000	1117971170	9820	9830	9830	9820	42
271	20240822	145900	1117558450	9830	9830	9830	9830	28
272	20240822	145800	1117283210	9830	9830	9830	9820	43
273	20240822	145700	1116860540	9830	9830	9830	9820	85
274	20240822	145600	1116025000	9830	9830	9830	9830	1
275	20240822	145500	1116015170	9770	9830	9830	9770	29
276	20240822	145400	1115730160	9830	9830	9830	9830	42
277	20240822	145300	1115317300	9830	9830	9830	9830	50
278	20240822	145200	1114825800	9840	9840	9840	9840	46
279	20240822	145100	1114373160	9840	9800	9840	9800	73
280	20240822	145000	1113655590	9770	9770	9770	9770	4
281	20240822	144900	1113616510	9800	9800	9800	9800	1142
282	20240822	144800	1102424910	9800	9830	9830	9800	47
283	20240822	144700	1101962930	9830	9830	9830	9830	46
284	20240822	144600	1101510750	9830	9830	9830	9830	42
285	20240822	144500	1101097890	9830	9820	9830	9820	43
286	20240822	144400	1100675230	9830	9830	9840	9830	28
287	20240822	144300	1100399860	9840	9820	9840	9820	54
288	20240822	144200	1099868820	9820	9790	9820	9780	191
289	20240822	144100	1097996090	9780	9780	9780	9780	52
290	20240822	144000	1097487530	9770	9770	9770	9770	0
291	20240822	143900	1097487530	9770	9770	9770	9770	73
292	20240822	143800	1096774320	9770	9770	9770	9770	1
293	20240822	143700	1096764550	9770	9770	9770	9770	21
294	20240822	143600	1096559380	9770	9770	9770	9770	0
295	20240822	143500	1096559380	9770	9780	9780	9770	98
296	20240822	143400	1095601080	9780	9780	9780	9780	68
297	20240822	143300	1094936040	9770	9770	9770	9770	145
298	20240822	143200	1093519390	9770	9780	9780	9770	17
299	20240822	143100	1093353160	9780	9800	9800	9770	637
300	20240822	143000	1087115660	9800	9800	9800	9800	362
301	20240822	142900	1083568060	9800	9800	9800	9800	10
302	20240822	142800	1083470060	9800	9800	9800	9800	0
303	20240822	142700	1083470060	9800	9800	9800	9800	4
304	20240822	142600	1083430860	9800	9840	9840	9800	29
305	20240822	142500	1083145540	9840	9840	9840	9840	44
306	20240822	142400	1082712580	9840	9840	9840	9840	31
307	20240822	142300	1082407540	9840	9800	9840	9800	217
308	20240822	142200	1080275140	9800	9800	9800	9800	0
309	20240822	142100	1080275140	9800	9830	9830	9800	5000
310	20240822	142000	1031268210	9800	9880	9880	9800	3769
311	20240822	141900	994314380	9880	9880	9880	9880	46
312	20240822	141800	993859900	9880	9880	9880	9880	43
313	20240822	141700	993435060	9840	9840	9840	9840	0
314	20240822	141600	993435060	9840	9860	9860	9840	1598
315	20240822	141500	977690760	9860	9860	9860	9860	10
316	20240822	141400	977592160	9860	9880	9880	9860	337
317	20240822	141300	974263300	9880	9900	9900	9880	3
318	20240822	141200	974233620	9880	9880	9880	9880	20
319	20240822	141100	974036020	9870	9870	9870	9870	0
320	20240822	141000	974036020	9870	9870	9870	9870	5
321	20240822	140900	973986670	9860	9860	9860	9860	25
322	20240822	140800	973740170	9860	9860	9860	9860	0
323	20240822	140700	973740170	9860	9870	9870	9860	136
324	20240822	140600	972399040	9860	9900	9900	9860	246
325	20240822	140500	969967640	9900	9900	9900	9890	129
326	20240822	140400	968690550	9900	9900	9900	9900	42
327	20240822	140300	968274750	9900	9900	9900	9900	44
328	20240822	140200	967839150	9900	9900	9900	9900	29
329	20240822	140100	967552050	9850	9870	9870	9850	160
330	20240822	140000	965972890	9900	9900	9900	9900	42
331	20240822	135900	965557090	9910	9910	9910	9910	28
332	20240822	135800	965279610	9910	9910	9910	9910	42
333	20240822	135700	964863390	9910	9920	9920	9910	44
334	20240822	135600	964427050	9920	9920	9920	9920	28
335	20240822	135500	964149290	9920	9920	9920	9920	42
336	20240822	135400	963732650	9920	9920	9920	9870	44
337	20240822	135300	963296220	9920	9910	9920	9910	3
338	20240822	135200	963266470	9870	9900	9910	9850	258
339	20240822	135100	960717970	9910	9910	9910	9910	28
340	20240822	135000	960440490	9910	9910	9910	9910	42
341	20240822	134900	960024270	9910	9920	9920	9910	43
342	20240822	134800	959597990	9920	9920	9920	9910	19
343	20240822	134700	959409530	9920	9900	9920	9890	94
344	20240822	134600	958479700	9900	9920	9920	9900	216
345	20240822	134500	956337180	9920	9920	9920	9920	47
346	20240822	134400	955870940	9920	9920	9920	9920	0
347	20240822	134300	955870940	9920	9920	9920	9920	10
348	20240822	134200	955771740	9920	9930	9930	9920	12
349	20240822	134100	955652600	9920	9920	9920	9920	2
350	20240822	134000	955632760	9920	9920	9920	9910	82
351	20240822	133900	954819370	9920	9910	9920	9910	154
352	20240822	133800	953292280	9920	9920	9920	9920	42
353	20240822	133700	952875640	9920	9920	9920	9920	43
354	20240822	133600	952449080	9920	9910	9920	9910	377
355	20240822	133500	948711520	9910	9910	9910	9910	204
356	20240822	133400	946689880	9870	9910	9910	9870	61
357	20240822	133300	946086690	9910	9910	9910	9850	19
358	20240822	133200	945898480	9830	9910	9910	9830	2451
359	20240822	133100	921722020	9910	9920	9920	9910	39
360	20240822	133000	921335280	9910	9910	9910	9910	23
361	20240822	132900	921107350	9910	9910	9910	9910	46
362	20240822	132800	920651490	9920	9880	9920	9880	35
363	20240822	132700	920304690	9880	9900	9900	9880	931
364	20240822	132600	911099340	9900	9910	9910	9900	60
365	20240822	132500	910504950	9910	9920	9920	9910	52
366	20240822	132400	909989310	9920	9910	9920	9910	50
367	20240822	132300	909493470	9910	9910	9910	9910	193
368	20240822	132200	907580840	9910	9910	9910	9910	81
369	20240822	132100	906778130	9910	9910	9910	9910	12
370	20240822	132000	906659210	9910	9910	9910	9900	115
371	20240822	131900	905519590	9910	9900	9910	9900	22
372	20240822	131800	905301770	9900	9900	9900	9900	264
373	20240822	131700	902688170	9900	9940	9940	9900	76
374	20240822	131600	901934810	9940	9940	9940	9940	24
375	20240822	131500	901696250	9940	9940	9940	9940	15
376	20240822	131400	901547150	9940	9940	9950	9940	546
377	20240822	131300	896119880	9960	9960	9960	9960	136
378	20240822	131200	894765320	9960	9920	9960	9920	5307
379	20240822	131100	842018560	9920	9920	9920	9920	204
380	20240822	131000	839994880	9920	9910	9920	9880	331
381	20240822	130900	836714180	9890	9890	9890	9890	905
382	20240822	130800	827763730	9910	9910	9910	9910	51
383	20240822	130700	827258320	9910	9890	9910	9890	1859
384	20240822	130600	808848610	9870	9890	9890	9870	12
385	20240822	130500	808729950	9890	9900	9900	9890	66
386	20240822	130400	808077090	9900	9870	9900	9870	320
387	20240822	130300	804910400	9880	9900	9900	9880	1175
388	20240822	130200	793288010	9900	9880	9910	9880	1354
389	20240822	130100	779881010	9900	9890	9900	9890	687
390	20240822	130000	773081910	9900	9880	9900	9880	714
391	20240822	125900	766019780	9870	9870	9870	9870	213
392	20240822	125800	763917470	9880	9880	9880	9880	102
393	20240822	125700	762909710	9890	9880	9890	9880	1219
394	20240822	125600	750857440	9880	9850	9880	9850	301
395	20240822	125500	747889640	9850	9890	9890	9850	152
396	20240822	125400	746387000	9890	9880	9890	9860	1594
397	20240822	125300	730640160	9860	9690	9870	9690	10385
398	20240822	125200	629185830	9680	9680	9680	9680	20
399	20240822	125100	628992230	9680	9680	9680	9680	35
400	20240822	125000	628653430	9680	9680	9680	9680	146
401	20240822	124900	627240150	9680	9680	9680	9680	54
402	20240822	124800	626717430	9670	9670	9670	9670	12
403	20240822	124700	626601390	9670	9660	9670	9660	247
404	20240822	124600	624213780	9660	9660	9660	9660	224
405	20240822	124500	622049940	9650	9650	9650	9650	36
406	20240822	124400	621702540	9650	9650	9650	9650	35
407	20240822	124300	621364790	9650	9650	9650	9650	448
408	20240822	124200	617041590	9650	9650	9650	9650	37
409	20240822	124100	616684540	9650	9650	9650	9650	38
410	20240822	124000	616317840	9650	9650	9650	9650	24
411	20240822	123900	616086240	9650	9650	9650	9600	39
412	20240822	123800	615709990	9650	9650	9650	9650	48
413	20240822	123700	615246790	9600	9600	9600	9600	0
414	20240822	123600	615246790	9600	9630	9630	9600	900
415	20240822	123500	606598990	9630	9630	9630	9630	108
416	20240822	123400	605558950	9630	9630	9630	9630	3
417	20240822	123300	605530060	9630	9630	9630	9630	0
418	20240822	123200	605530060	9630	9650	9650	9630	454
419	20240822	123100	601153400	9650	9650	9650	9650	0
420	20240822	123000	601153400	9650	9650	9650	9650	0
421	20240822	122900	601153400	9650	9650	9650	9650	0
422	20240822	122800	601153400	9650	9650	9650	9650	2
423	20240822	122700	601134100	9660	9660	9660	9660	135
424	20240822	122600	599830000	9660	9660	9660	9660	3
425	20240822	122500	599801020	9660	9660	9660	9660	0
426	20240822	122400	599801020	9660	9660	9660	9660	105
427	20240822	122300	598786720	9660	9660	9660	9660	20
428	20240822	122200	598593520	9650	9650	9650	9650	3
429	20240822	122100	598564570	9650	9650	9650	9650	59
430	20240822	122000	597995220	9650	9650	9650	9650	0
431	20240822	121900	597995220	9650	9650	9650	9650	0
432	20240822	121800	597995220	9650	9650	9650	9650	411
433	20240822	121700	594029070	9650	9650	9650	9650	100
434	20240822	121600	593064070	9650	9650	9650	9650	100
435	20240822	121500	592099070	9650	9650	9650	9650	0
436	20240822	121400	592099070	9650	9670	9670	9650	17
437	20240822	121300	591934780	9670	9670	9670	9650	259
438	20240822	121200	589431770	9670	9690	9690	9670	27
439	20240822	121100	589170200	9690	9690	9690	9690	23
440	20240822	121000	588947330	9690	9700	9700	9690	36
441	20240822	120900	588598250	9700	9700	9700	9700	44
442	20240822	120800	588171450	9700	9680	9700	9670	514
443	20240822	120700	583195020	9690	9690	9690	9690	191
444	20240822	120600	581344230	9700	9700	9700	9690	323
445	20240822	120500	578211790	9700	9700	9700	9700	1
446	20240822	120400	578202090	9700	9700	9700	9700	2
447	20240822	120300	578182690	9700	9700	9700	9700	1
448	20240822	120200	578172990	9700	9700	9700	9700	91
449	20240822	120100	577290290	9700	9700	9700	9700	210
450	20240822	120000	575253290	9710	9740	9740	9710	609
451	20240822	115900	569331470	9740	9740	9740	9740	23
452	20240822	115800	569107450	9740	9730	9740	9730	87
453	20240822	115700	568260080	9730	9740	9740	9730	39
454	20240822	115600	567880240	9720	9740	9740	9720	33
455	20240822	115500	567558860	9740	9740	9740	9740	26
456	20240822	115400	567305620	9740	9740	9740	9740	148
457	20240822	115300	565864100	9740	9750	9750	9740	24
458	20240822	115200	565630330	9740	9740	9740	9740	117
459	20240822	115100	564490750	9740	9740	9740	9740	36
460	20240822	115000	564140110	9740	9740	9740	9740	32
461	20240822	114900	563828430	9740	9730	9740	9720	208
462	20240822	114800	561804190	9730	9730	9730	9730	10
463	20240822	114700	561706890	9720	9720	9720	9720	0
464	20240822	114600	561706890	9720	9730	9730	9720	67
465	20240822	114500	561055530	9730	9730	9730	9730	5
466	20240822	114400	561006880	9730	9730	9730	9730	468
467	20240822	114300	556453240	9730	9750	9750	9730	34
468	20240822	114200	556122180	9750	9750	9750	9750	36
469	20240822	114100	555771180	9750	9740	9750	9740	66
470	20240822	114000	555127750	9730	9730	9730	9730	1
471	20240822	113900	555118020	9730	9740	9750	9730	292
472	20240822	113800	552271510	9740	9740	9740	9740	23
473	20240822	113700	552047490	9750	9750	9750	9750	36
474	20240822	113600	551696490	9750	9740	9750	9740	87
475	20240822	113500	550848840	9740	9740	9740	9740	262
476	20240822	113400	548296960	9740	9740	9740	9740	36
477	20240822	113300	547946320	9740	9740	9740	9740	36
478	20240822	113200	547595680	9740	9740	9740	9740	23
479	20240822	113100	547371660	9740	9740	9740	9740	69
480	20240822	113000	546699600	9740	9730	9750	9730	102
481	20240822	112900	545705160	9720	9720	9720	9720	20
482	20240822	112800	545510760	9720	9720	9720	9720	10
483	20240822	112700	545413560	9720	9720	9720	9720	0
484	20240822	112600	545413560	9720	9700	9720	9700	154
485	20240822	112500	543916820	9700	9700	9700	9700	0
486	20240822	112400	543916820	9700	9720	9720	9700	993
487	20240822	112300	534280420	9720	9720	9720	9720	20
488	20240822	112200	534086020	9720	9720	9720	9720	35
489	20240822	112100	533745820	9720	9720	9720	9720	100
490	20240822	112000	532773820	9720	9720	9720	9720	0
491	20240822	111900	532773820	9720	9720	9720	9720	14
492	20240822	111800	532637740	9720	9720	9720	9720	2
493	20240822	111700	532618300	9720	9720	9720	9720	1
494	20240822	111600	532608580	9720	9750	9750	9720	608
495	20240822	111500	526681780	9750	9750	9750	9750	65
496	20240822	111400	526048030	9750	9750	9750	9750	4
497	20240822	111300	526009030	9770	9800	9800	9770	216
498	20240822	111200	523898680	9770	9750	9770	9750	201
499	20240822	111100	521938910	9750	9730	9770	9730	2482
500	20240822	111000	497739170	9740	9740	9740	9740	136
501	20240822	110900	496414530	9740	9740	9740	9740	123
502	20240822	110800	495216510	9740	9740	9740	9740	36
503	20240822	110700	494865870	9740	9740	9740	9740	24
504	20240822	110600	494632110	9740	9740	9740	9740	62
505	20240822	110500	494028230	9740	9740	9740	9740	71
506	20240822	110400	493336690	9740	9740	9740	9740	24
507	20240822	110300	493102930	9740	9730	9740	9730	36
508	20240822	110200	492752310	9740	9730	9740	9730	212
509	20240822	110100	490687570	9730	9730	9730	9680	59
510	20240822	110000	490115810	9700	9770	9820	9700	6992
511	20240822	105900	422216790	9770	9870	9870	9770	135
512	20240822	105800	420890950	9870	9730	9890	9730	6563
513	20240822	105700	356752050	9730	9730	9730	9730	169
514	20240822	105600	355107680	9730	9730	9730	9730	36
515	20240822	105500	354757400	9730	9730	9730	9690	26
516	20240822	105400	354504460	9730	9730	9730	9720	52
517	20240822	105300	353998520	9720	9720	9720	9720	24
518	20240822	105200	353765240	9720	9690	9720	9690	281
519	20240822	105100	351038770	9700	9700	9700	9700	250
520	20240822	105000	348613770	9700	9640	9770	9640	10366
521	20240822	104900	248129170	9640	9640	9650	9640	110
522	20240822	104800	247068760	9640	9640	9640	9640	727
523	20240822	104700	240060480	9640	9640	9640	9640	36
524	20240822	104600	239713440	9640	9640	9640	9640	24
525	20240822	104500	239482080	9640	9640	9640	9640	35
526	20240822	104400	239144680	9640	9640	9640	9640	24
527	20240822	104300	238913320	9640	9640	9640	9640	416
528	20240822	104200	234903080	9640	9640	9640	9640	35
529	20240822	104100	234565680	9640	9640	9640	9640	24
530	20240822	104000	234334320	9640	9630	9640	9630	192
531	20240822	103900	232484700	9630	9620	9630	9600	46
532	20240822	103800	232042120	9620	9620	9620	9620	24
533	20240822	103700	231811240	9620	9620	9620	9620	36
534	20240822	103600	231464920	9620	9620	9620	9620	35
535	20240822	103500	231128220	9620	9620	9620	9600	379
536	20240822	103400	227483440	9620	9620	9620	9620	23
537	20240822	103300	227262180	9630	9650	9650	9630	577
538	20240822	103200	221703910	9650	9650	9650	9650	152
539	20240822	103100	220237110	9660	9650	9660	9650	333
540	20240822	103000	217023370	9640	9640	9650	9630	1571
541	20240822	102900	201882990	9630	9640	9650	9630	115
542	20240822	102800	200774430	9630	9610	9640	9610	10079
543	20240822	102700	103789270	9610	9610	9610	9610	35
544	20240822	102600	103452920	9610	9610	9610	9610	24
545	20240822	102500	103222280	9610	9610	9610	9610	36
546	20240822	102400	102876320	9610	9610	9610	9610	35
547	20240822	102300	102539970	9610	9610	9610	9610	24
548	20240822	102200	102309330	9610	9610	9610	9610	36
549	20240822	102100	101963370	9610	9600	9610	9600	26
550	20240822	102000	101713520	9610	9610	9610	9610	23
551	20240822	101900	101492490	9610	9600	9610	9600	85
552	20240822	101800	100676370	9610	9610	9610	9610	1
553	20240822	101700	100666760	9600	9600	9600	9600	12
554	20240822	101600	100551560	9600	9600	9600	9600	80
555	20240822	101500	99783560	9600	9600	9600	9600	29
556	20240822	101400	99505160	9600	9600	9600	9600	0
557	20240822	101300	99505160	9600	9600	9600	9600	76
558	20240822	101200	98775560	9600	9600	9600	9600	19
559	20240822	101100	98593160	9600	9600	9600	9600	35
560	20240822	101000	98257160	9600	9600	9600	9600	215
561	20240822	100900	96193160	9560	9560	9560	9560	0
562	20240822	100800	96193160	9560	9560	9560	9560	0
563	20240822	100700	96193160	9560	9560	9560	9560	0
564	20240822	100600	96193160	9560	9560	9560	9560	0
565	20240822	100500	96193160	9560	9560	9560	9560	0
566	20240822	100400	96193160	9560	9600	9600	9560	13
567	20240822	100300	96068400	9600	9600	9600	9600	24
568	20240822	100200	95838000	9600	9600	9600	9590	35
569	20240822	100100	95502030	9600	9600	9600	9600	36
570	20240822	100000	95156430	9600	9600	9600	9600	24
571	20240822	095900	94926030	9600	9610	9610	9600	50
572	20240822	095800	94445680	9610	9610	9610	9610	24
573	20240822	095700	94215040	9610	9610	9610	9610	236
574	20240822	095600	91947080	9610	9610	9610	9610	535
575	20240822	095500	86805730	9610	9610	9610	9610	34
576	20240822	095400	86478990	9610	9610	9610	9610	36
577	20240822	095300	86133030	9610	9610	9610	9610	1
578	20240822	095200	86123420	9570	9570	9570	9570	83
579	20240822	095100	85329110	9570	9550	9570	9550	773
580	20240822	095000	77932420	9550	9550	9550	9550	85
581	20240822	094900	77120670	9550	9550	9550	9550	17
582	20240822	094800	76958320	9530	9530	9530	9530	195
583	20240822	094700	75099970	9530	9530	9530	9530	0
584	20240822	094600	75099970	9530	9530	9530	9530	0
585	20240822	094500	75099970	9530	9530	9530	9530	0
586	20240822	094400	75099970	9530	9530	9530	9530	0
587	20240822	094300	75099970	9530	9530	9530	9530	52
588	20240822	094200	74604410	9530	9530	9530	9530	100
589	20240822	094100	73651410	9520	9520	9520	9520	40
590	20240822	094000	73270610	9520	9520	9520	9520	53
591	20240822	093900	72766050	9520	9520	9520	9520	36
592	20240822	093800	72423330	9520	9520	9520	9520	12
593	20240822	093700	72309090	9520	9520	9520	9520	107
594	20240822	093600	71290450	9520	9520	9520	9520	0
595	20240822	093500	71290450	9520	9520	9520	9520	0
596	20240822	093400	71290450	9520	9520	9520	9520	0
597	20240822	093300	71290450	9520	9560	9560	9520	607
598	20240822	093200	65506930	9570	9540	9570	9540	100
599	20240822	093100	64550290	9540	9560	9560	9540	46
600	20240822	093000	64111190	9570	9580	9580	9570	38
601	20240822	092900	63747280	9590	9620	9620	9590	48
602	20240822	092800	63286630	9620	9620	9620	9620	36
603	20240822	092700	62940310	9620	9620	9620	9620	36
604	20240822	092600	62593990	9620	9620	9620	9610	23
605	20240822	092500	62372780	9620	9620	9620	9620	36
606	20240822	092400	62026460	9620	9620	9620	9620	49
607	20240822	092300	61555080	9620	9620	9620	9610	181
608	20240822	092200	59813960	9620	9610	9620	9610	1024
609	20240822	092100	49963790	9610	9620	9620	9610	436
610	20240822	092000	45773700	9620	9580	9620	9580	2028
611	20240822	091900	26304420	9580	9560	9580	9560	425
612	20240822	091800	22233400	9560	9570	9580	9560	36
613	20240822	091700	21888980	9580	9580	9580	9580	0
614	20240822	091600	21888980	9580	9570	9580	9570	210
615	20240822	091500	19877550	9570	9550	9570	9550	171
616	20240822	091400	18242120	9540	9540	9540	9540	780
617	20240822	091300	10800920	9540	9540	9540	9540	36
618	20240822	091200	10457480	9540	9540	9540	9540	123
619	20240822	091100	9284060	9540	9540	9540	9540	23
620	20240822	091000	9064640	9540	9540	9540	9540	36
621	20240822	090900	8721200	9540	9540	9540	9540	13
622	20240822	090800	8597180	9530	9540	9540	9530	73
623	20240822	090700	7900990	9540	9510	9540	9510	239
624	20240822	090600	5623370	9510	9510	9510	9510	64
625	20240822	090500	5014730	9510	9480	9510	9480	374
626	20240822	090400	1465390	9480	9470	9480	9470	81
627	20240822	090300	697660	9480	9480	9480	9480	1
628	20240822	090200	688180	9430	9430	9430	9430	50
629	20240822	090100	216680	9430	9430	9430	9430	2
630	20240822	090000	197820	9420	9420	9420	9420	21