KissMeData/270660/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	205300	1960533490	19060	19060	19060	19060	1105
3	20240822	205200	1960533490	19060	19060	19060	19060	0
4	20240822	205100	1960533490	19060	19060	19060	19060	0
5	20240822	205000	1960533490	19060	19060	19060	19060	0
6	20240822	204900	1960533490	19060	19060	19060	19060	0
7	20240822	204800	1960533490	19060	19060	19060	19060	0
8	20240822	204700	1960533490	19060	19060	19060	19060	0
9	20240822	204600	1960533490	19060	19060	19060	19060	0
10	20240822	204500	1960533490	19060	19060	19060	19060	0
11	20240822	204400	1960533490	19060	19060	19060	19060	0
12	20240822	204300	1960533490	19060	19060	19060	19060	0
13	20240822	204200	1960533490	19060	19060	19060	19060	0
14	20240822	204100	1960533490	19060	19060	19060	19060	0
15	20240822	204000	1960533490	19060	19060	19060	19060	0
16	20240822	203900	1960533490	19060	19060	19060	19060	0
17	20240822	203800	1960533490	19060	19060	19060	19060	0
18	20240822	203700	1960533490	19060	19060	19060	19060	0
19	20240822	203600	1960533490	19060	19060	19060	19060	0
20	20240822	203500	1960533490	19060	19060	19060	19060	0
21	20240822	203400	1960533490	19060	19060	19060	19060	0
22	20240822	203300	1960533490	19060	19060	19060	19060	0
23	20240822	203200	1960533490	19060	19060	19060	19060	0
24	20240822	203100	1960533490	19060	19060	19060	19060	0
25	20240822	203000	1960533490	19060	19060	19060	19060	0
26	20240822	202900	1960533490	19060	19060	19060	19060	0
27	20240822	202800	1960533490	19060	19060	19060	19060	0
28	20240822	202700	1960533490	19060	19060	19060	19060	0
29	20240822	202600	1960533490	19060	19060	19060	19060	0
30	20240822	202500	1960533490	19060	19060	19060	19060	0
31	20240822	202400	1960533490	19060	19060	19060	19060	0
32	20240822	202300	1960533490	19060	19060	19060	19060	1105
33	20240822	202200	1960533490	19060	19060	19060	19060	0
34	20240822	202100	1960533490	19060	19060	19060	19060	0
35	20240822	202000	1960533490	19060	19060	19060	19060	0
36	20240822	201900	1960533490	19060	19060	19060	19060	0
37	20240822	201800	1960533490	19060	19060	19060	19060	0
38	20240822	201700	1960533490	19060	19060	19060	19060	0
39	20240822	201600	1960533490	19060	19060	19060	19060	0
40	20240822	201500	1960533490	19060	19060	19060	19060	0
41	20240822	201400	1960533490	19060	19060	19060	19060	0
42	20240822	201300	1960533490	19060	19060	19060	19060	0
43	20240822	201200	1960533490	19060	19060	19060	19060	0
44	20240822	201100	1960533490	19060	19060	19060	19060	0
45	20240822	201000	1960533490	19060	19060	19060	19060	0
46	20240822	200900	1960533490	19060	19060	19060	19060	0
47	20240822	200800	1960533490	19060	19060	19060	19060	0
48	20240822	200700	1960533490	19060	19060	19060	19060	0
49	20240822	200600	1960533490	19060	19060	19060	19060	0
50	20240822	200500	1960533490	19060	19060	19060	19060	0
51	20240822	200400	1960533490	19060	19060	19060	19060	0
52	20240822	200300	1960533490	19060	19060	19060	19060	0
53	20240822	200200	1960533490	19060	19060	19060	19060	0
54	20240822	200100	1960533490	19060	19060	19060	19060	0
55	20240822	200000	1960533490	19060	19060	19060	19060	0
56	20240822	195900	1960533490	19060	19060	19060	19060	0
57	20240822	195800	1960533490	19060	19060	19060	19060	0
58	20240822	195700	1960533490	19060	19060	19060	19060	0
59	20240822	195600	1960533490	19060	19060	19060	19060	0
60	20240822	195500	1960533490	19060	19060	19060	19060	0
61	20240822	195400	1960533490	19060	19060	19060	19060	0
62	20240822	195300	1960533490	19060	19060	19060	19060	1105
63	20240822	195200	1960533490	19060	19060	19060	19060	0
64	20240822	195100	1960533490	19060	19060	19060	19060	0
65	20240822	195000	1960533490	19060	19060	19060	19060	0
66	20240822	194900	1960533490	19060	19060	19060	19060	0
67	20240822	194800	1960533490	19060	19060	19060	19060	0
68	20240822	194700	1960533490	19060	19060	19060	19060	0
69	20240822	194600	1960533490	19060	19060	19060	19060	0
70	20240822	194500	1960533490	19060	19060	19060	19060	0
71	20240822	194400	1960533490	19060	19060	19060	19060	0
72	20240822	194300	1960533490	19060	19060	19060	19060	0
73	20240822	194200	1960533490	19060	19060	19060	19060	0
74	20240822	194100	1960533490	19060	19060	19060	19060	0
75	20240822	194000	1960533490	19060	19060	19060	19060	0
76	20240822	193900	1960533490	19060	19060	19060	19060	0
77	20240822	193800	1960533490	19060	19060	19060	19060	0
78	20240822	193700	1960533490	19060	19060	19060	19060	0
79	20240822	193600	1960533490	19060	19060	19060	19060	0
80	20240822	193500	1960533490	19060	19060	19060	19060	0
81	20240822	193400	1960533490	19060	19060	19060	19060	0
82	20240822	193300	1960533490	19060	19060	19060	19060	0
83	20240822	193200	1960533490	19060	19060	19060	19060	0
84	20240822	193100	1960533490	19060	19060	19060	19060	0
85	20240822	193000	1960533490	19060	19060	19060	19060	0
86	20240822	192900	1960533490	19060	19060	19060	19060	0
87	20240822	192800	1960533490	19060	19060	19060	19060	0
88	20240822	192700	1960533490	19060	19060	19060	19060	0
89	20240822	192600	1960533490	19060	19060	19060	19060	0
90	20240822	192500	1960533490	19060	19060	19060	19060	0
91	20240822	192400	1960533490	19060	19060	19060	19060	0
92	20240822	192300	1960533490	19060	19060	19060	19060	1105
93	20240822	192200	1960533490	19060	19060	19060	19060	0
94	20240822	192100	1960533490	19060	19060	19060	19060	0
95	20240822	192000	1960533490	19060	19060	19060	19060	0
96	20240822	191900	1960533490	19060	19060	19060	19060	0
97	20240822	191800	1960533490	19060	19060	19060	19060	0
98	20240822	191700	1960533490	19060	19060	19060	19060	0
99	20240822	191600	1960533490	19060	19060	19060	19060	0
100	20240822	191500	1960533490	19060	19060	19060	19060	0
101	20240822	191400	1960533490	19060	19060	19060	19060	0
102	20240822	191300	1960533490	19060	19060	19060	19060	0
103	20240822	191200	1960533490	19060	19060	19060	19060	0
104	20240822	191100	1960533490	19060	19060	19060	19060	0
105	20240822	191000	1960533490	19060	19060	19060	19060	0
106	20240822	190900	1960533490	19060	19060	19060	19060	0
107	20240822	190800	1960533490	19060	19060	19060	19060	0
108	20240822	190700	1960533490	19060	19060	19060	19060	0
109	20240822	190600	1960533490	19060	19060	19060	19060	0
110	20240822	190500	1960533490	19060	19060	19060	19060	0
111	20240822	190400	1960533490	19060	19060	19060	19060	0
112	20240822	190300	1960533490	19060	19060	19060	19060	0
113	20240822	190200	1960533490	19060	19060	19060	19060	0
114	20240822	190100	1960533490	19060	19060	19060	19060	0
115	20240822	190000	1960533490	19060	19060	19060	19060	0
116	20240822	185900	1960533490	19060	19060	19060	19060	0
117	20240822	185800	1960533490	19060	19060	19060	19060	0
118	20240822	185700	1960533490	19060	19060	19060	19060	0
119	20240822	185600	1960533490	19060	19060	19060	19060	0
120	20240822	185500	1960533490	19060	19060	19060	19060	0
121	20240822	185400	1960533490	19060	19060	19060	19060	0
122	20240822	185300	1960533490	19060	19060	19060	19060	1105
123	20240822	185200	1960533490	19060	19060	19060	19060	0
124	20240822	185100	1960533490	19060	19060	19060	19060	0
125	20240822	185000	1960533490	19060	19060	19060	19060	0
126	20240822	184900	1960533490	19060	19060	19060	19060	0
127	20240822	184800	1960533490	19060	19060	19060	19060	0
128	20240822	184700	1960533490	19060	19060	19060	19060	0
129	20240822	184600	1960533490	19060	19060	19060	19060	0
130	20240822	184500	1960533490	19060	19060	19060	19060	0
131	20240822	184400	1960533490	19060	19060	19060	19060	0
132	20240822	184300	1960533490	19060	19060	19060	19060	0
133	20240822	184200	1960533490	19060	19060	19060	19060	0
134	20240822	184100	1960533490	19060	19060	19060	19060	0
135	20240822	184000	1960533490	19060	19060	19060	19060	0
136	20240822	183900	1960533490	19060	19060	19060	19060	0
137	20240822	183800	1960533490	19060	19060	19060	19060	0
138	20240822	183700	1960533490	19060	19060	19060	19060	0
139	20240822	183600	1960533490	19060	19060	19060	19060	0
140	20240822	183500	1960533490	19060	19060	19060	19060	0
141	20240822	183400	1960533490	19060	19060	19060	19060	0
142	20240822	183300	1960533490	19060	19060	19060	19060	0
143	20240822	183200	1960533490	19060	19060	19060	19060	0
144	20240822	183100	1960533490	19060	19060	19060	19060	0
145	20240822	183000	1960533490	19060	19060	19060	19060	0
146	20240822	182900	1960533490	19060	19060	19060	19060	0
147	20240822	182800	1960533490	19060	19060	19060	19060	0
148	20240822	182700	1960533490	19060	19060	19060	19060	0
149	20240822	182600	1960533490	19060	19060	19060	19060	0
150	20240822	182500	1960533490	19060	19060	19060	19060	0
151	20240822	182400	1960533490	19060	19060	19060	19060	0
152	20240822	182300	1960533490	19060	19060	19060	19060	1105
153	20240822	182200	1960533490	19060	19060	19060	19060	0
154	20240822	182100	1960533490	19060	19060	19060	19060	0
155	20240822	182000	1960533490	19060	19060	19060	19060	0
156	20240822	181900	1960533490	19060	19060	19060	19060	0
157	20240822	181800	1960533490	19060	19060	19060	19060	0
158	20240822	181700	1960533490	19060	19060	19060	19060	0
159	20240822	181600	1960533490	19060	19060	19060	19060	0
160	20240822	181500	1960533490	19060	19060	19060	19060	0
161	20240822	181400	1960533490	19060	19060	19060	19060	0
162	20240822	181300	1960533490	19060	19060	19060	19060	0
163	20240822	181200	1960533490	19060	19060	19060	19060	0
164	20240822	181100	1960533490	19060	19060	19060	19060	0
165	20240822	181000	1960533490	19060	19060	19060	19060	0
166	20240822	180900	1960533490	19060	19060	19060	19060	0
167	20240822	180800	1960533490	19060	19060	19060	19060	0
168	20240822	180700	1960533490	19060	19060	19060	19060	0
169	20240822	180600	1960533490	19060	19060	19060	19060	0
170	20240822	180500	1960533490	19060	19060	19060	19060	0
171	20240822	180400	1960533490	19060	19060	19060	19060	0
172	20240822	180300	1960533490	19060	19060	19060	19060	0
173	20240822	180200	1960533490	19060	19060	19060	19060	0
174	20240822	180100	1960533490	19060	19060	19060	19060	0
175	20240822	180000	1960533490	19060	19060	19060	19060	0
176	20240822	175900	1960533490	19060	19060	19060	19060	0
177	20240822	175800	1960533490	19060	19060	19060	19060	0
178	20240822	175700	1960533490	19060	19060	19060	19060	0
179	20240822	175600	1960533490	19060	19060	19060	19060	0
180	20240822	175500	1960533490	19060	19060	19060	19060	0
181	20240822	175400	1960533490	19060	19060	19060	19060	0
182	20240822	175300	1960533490	19060	19060	19060	19060	1105
183	20240822	175200	1960533490	19060	19060	19060	19060	0
184	20240822	175100	1960533490	19060	19060	19060	19060	0
185	20240822	175000	1960533490	19060	19060	19060	19060	0
186	20240822	174900	1960533490	19060	19060	19060	19060	0
187	20240822	174800	1960533490	19060	19060	19060	19060	0
188	20240822	174700	1960533490	19060	19060	19060	19060	0
189	20240822	174600	1960533490	19060	19060	19060	19060	0
190	20240822	174500	1960533490	19060	19060	19060	19060	0
191	20240822	174400	1960533490	19060	19060	19060	19060	0
192	20240822	174300	1960533490	19060	19060	19060	19060	0
193	20240822	174200	1960533490	19060	19060	19060	19060	0
194	20240822	174100	1960533490	19060	19060	19060	19060	0
195	20240822	174000	1960533490	19060	19060	19060	19060	0
196	20240822	173900	1960533490	19060	19060	19060	19060	0
197	20240822	173800	1960533490	19060	19060	19060	19060	0
198	20240822	173700	1960533490	19060	19060	19060	19060	0
199	20240822	173600	1960533490	19060	19060	19060	19060	0
200	20240822	173500	1960533490	19060	19060	19060	19060	0
201	20240822	173400	1960533490	19060	19060	19060	19060	0
202	20240822	173300	1960533490	19060	19060	19060	19060	0
203	20240822	173200	1960533490	19060	19060	19060	19060	0
204	20240822	173100	1960533490	19060	19060	19060	19060	0
205	20240822	173000	1960533490	19060	19060	19060	19060	0
206	20240822	172900	1960533490	19060	19060	19060	19060	0
207	20240822	172800	1960533490	19060	19060	19060	19060	0
208	20240822	172700	1960533490	19060	19060	19060	19060	0
209	20240822	172600	1960533490	19060	19060	19060	19060	0
210	20240822	172500	1960533490	19060	19060	19060	19060	0
211	20240822	172400	1960533490	19060	19060	19060	19060	0
212	20240822	172300	1960533490	19060	19060	19060	19060	1105
213	20240822	172200	1960533490	19060	19060	19060	19060	0
214	20240822	172100	1960533490	19060	19060	19060	19060	0
215	20240822	172000	1960533490	19060	19060	19060	19060	0
216	20240822	171900	1960533490	19060	19060	19060	19060	0
217	20240822	171800	1960533490	19060	19060	19060	19060	0
218	20240822	171700	1960533490	19060	19060	19060	19060	0
219	20240822	171600	1960533490	19060	19060	19060	19060	0
220	20240822	171500	1960533490	19060	19060	19060	19060	0
221	20240822	171400	1960533490	19060	19060	19060	19060	0
222	20240822	171300	1960533490	19060	19060	19060	19060	0
223	20240822	171200	1960533490	19060	19060	19060	19060	0
224	20240822	171100	1960533490	19060	19060	19060	19060	0
225	20240822	171000	1960533490	19060	19060	19060	19060	0
226	20240822	170900	1960533490	19060	19060	19060	19060	0
227	20240822	170800	1960533490	19060	19060	19060	19060	0
228	20240822	170700	1960533490	19060	19060	19060	19060	0
229	20240822	170600	1960533490	19060	19060	19060	19060	0
230	20240822	170500	1960533490	19060	19060	19060	19060	0
231	20240822	170400	1960533490	19060	19060	19060	19060	0
232	20240822	170300	1960533490	19060	19060	19060	19060	0
233	20240822	170200	1960533490	19060	19060	19060	19060	0
234	20240822	170100	1960533490	19060	19060	19060	19060	0
235	20240822	170000	1960533490	19060	19060	19060	19060	0
236	20240822	165900	1960533490	19060	19060	19060	19060	0
237	20240822	165800	1960533490	19060	19060	19060	19060	0
238	20240822	165700	1960533490	19060	19060	19060	19060	0
239	20240822	165600	1960533490	19060	19060	19060	19060	0
240	20240822	165500	1960533490	19060	19060	19060	19060	0
241	20240822	165400	1960533490	19060	19060	19060	19060	0
242	20240822	165300	1960533490	19060	19060	19060	19060	1105
243	20240822	165200	1960533490	19060	19060	19060	19060	0
244	20240822	165100	1960533490	19060	19060	19060	19060	0
245	20240822	165000	1960533490	19060	19060	19060	19060	0
246	20240822	164900	1960533490	19060	19060	19060	19060	0
247	20240822	164800	1960533490	19060	19060	19060	19060	0
248	20240822	164700	1960533490	19060	19060	19060	19060	0
249	20240822	164600	1960533490	19060	19060	19060	19060	0
250	20240822	164500	1960533490	19060	19060	19060	19060	0
251	20240822	164400	1960533490	19060	19060	19060	19060	0
252	20240822	164300	1960533490	19060	19060	19060	19060	0
253	20240822	164200	1960533490	19060	19060	19060	19060	0
254	20240822	164100	1960533490	19060	19060	19060	19060	0
255	20240822	164000	1960533490	19060	19060	19060	19060	0
256	20240822	163900	1960533490	19060	19060	19060	19060	0
257	20240822	163800	1960533490	19060	19060	19060	19060	0
258	20240822	163700	1960533490	19060	19060	19060	19060	0
259	20240822	163600	1960533490	19060	19060	19060	19060	0
260	20240822	163500	1960533490	19060	19060	19060	19060	0
261	20240822	163400	1960533490	19060	19060	19060	19060	0
262	20240822	163300	1960533490	19060	19060	19060	19060	0
263	20240822	163200	1960533490	19060	19060	19060	19060	0
264	20240822	163100	1960533490	19060	19060	19060	19060	0
265	20240822	163000	1960533490	19060	19060	19060	19060	0
266	20240822	162900	1960533490	19060	19060	19060	19060	0
267	20240822	162800	1960533490	19060	19060	19060	19060	0
268	20240822	162700	1960533490	19060	19060	19060	19060	0
269	20240822	162600	1960533490	19060	19060	19060	19060	0
270	20240822	162500	1960533490	19060	19060	19060	19060	0
271	20240822	162400	1960533490	19060	19060	19060	19060	0
272	20240822	162300	1960533490	19060	19060	19060	19060	1105
273	20240822	162200	1960533490	19060	19060	19060	19060	0
274	20240822	162100	1960533490	19060	19060	19060	19060	0
275	20240822	162000	1960533490	19060	19060	19060	19060	0
276	20240822	161900	1960533490	19060	19060	19060	19060	0
277	20240822	161800	1960533490	19060	19060	19060	19060	0
278	20240822	161700	1960533490	19060	19060	19060	19060	0
279	20240822	161600	1960533490	19060	19060	19060	19060	0
280	20240822	161500	1960533490	19060	19060	19060	19060	0
281	20240822	161400	1960533490	19060	19060	19060	19060	0
282	20240822	161300	1960533490	19060	19060	19060	19060	0
283	20240822	161200	1960533490	19060	19060	19060	19060	0
284	20240822	161100	1960533490	19060	19060	19060	19060	0
285	20240822	161000	1960533490	19060	19060	19060	19060	0
286	20240822	160900	1960533490	19060	19060	19060	19060	0
287	20240822	160800	1960533490	19060	19060	19060	19060	0
288	20240822	160700	1960533490	19060	19060	19060	19060	0
289	20240822	160600	1960533490	19060	19060	19060	19060	0
290	20240822	160500	1960533490	19060	19060	19060	19060	0
291	20240822	160400	1960533490	19060	19060	19060	19060	0
292	20240822	160300	1960533490	19060	19060	19060	19060	0
293	20240822	160200	1960533490	19060	19060	19060	19060	0
294	20240822	160100	1960533490	19060	19060	19060	19060	0
295	20240822	160000	1960533490	19060	19060	19060	19060	0
296	20240822	155900	1960533490	19060	19060	19060	19060	0
297	20240822	155800	1960533490	19060	19060	19060	19060	0
298	20240822	155700	1960533490	19060	19060	19060	19060	0
299	20240822	155600	1960533490	19060	19060	19060	19060	0
300	20240822	155500	1960533490	19060	19060	19060	19060	0
301	20240822	155400	1960533490	19060	19060	19060	19060	0
302	20240822	155300	1960533490	19060	19060	19060	19060	1105
303	20240822	155200	1960533490	19060	19060	19060	19060	0
304	20240822	155100	1960533490	19060	19060	19060	19060	0
305	20240822	155000	1960533490	19060	19060	19060	19060	0
306	20240822	154900	1960533490	19060	19060	19060	19060	0
307	20240822	154800	1960533490	19060	19060	19060	19060	0
308	20240822	154700	1960533490	19060	19060	19060	19060	0
309	20240822	154600	1960533490	19060	19060	19060	19060	0
310	20240822	154500	1960533490	19060	19060	19060	19060	0
311	20240822	154400	1960533490	19060	19060	19060	19060	0
312	20240822	154300	1960533490	19060	19060	19060	19060	0
313	20240822	154200	1960533490	19060	19060	19060	19060	0
314	20240822	154100	1960533490	19060	19060	19060	19060	0
315	20240822	154000	1960533490	19060	19060	19060	19060	0
316	20240822	153900	1960533490	19060	19060	19060	19060	0
317	20240822	153800	1960533490	19060	19060	19060	19060	0
318	20240822	153700	1960533490	19060	19060	19060	19060	0
319	20240822	153600	1960533490	19060	19060	19060	19060	0
320	20240822	153500	1960533490	19060	19060	19060	19060	0
321	20240822	153400	1960533490	19060	19060	19060	19060	0
322	20240822	153300	1960533490	19060	19060	19060	19060	0
323	20240822	153200	1960533490	19060	19060	19060	19060	0
324	20240822	153100	1960533490	19060	19060	19060	19060	0
325	20240822	153000	1960533490	19060	19060	19060	19060	1105
326	20240822	152900	1939472190	19060	19060	19060	19060	0
327	20240822	152800	1939472190	19060	19060	19060	19060	0
328	20240822	152700	1939472190	19060	19060	19060	19060	0
329	20240822	152600	1939472190	19060	19060	19060	19060	0
330	20240822	152500	1939472190	19060	19060	19060	19060	0
331	20240822	152400	1939472190	19060	19060	19060	19060	0
332	20240822	152300	1939472190	19060	19060	19060	19060	0
333	20240822	152200	1939472190	19060	19060	19060	19060	0
334	20240822	152100	1939472190	19060	19060	19060	19060	0
335	20240822	152000	1939472190	19060	19060	19060	19060	0
336	20240822	151900	1939472190	19060	19070	19100	19050	214
337	20240822	151800	1935395320	19070	19120	19120	19050	572
338	20240822	151700	1924490770	19120	19120	19120	19120	52
339	20240822	151600	1923496530	19120	19120	19120	19120	186
340	20240822	151500	1919940210	19120	19120	19120	19120	27
341	20240822	151400	1919423970	19040	19120	19120	19040	4
342	20240822	151300	1919347650	19130	19040	19130	19030	212
343	20240822	151200	1915303590	19030	19040	19040	19030	189
344	20240822	151100	1911705520	19040	19030	19040	19020	710
345	20240822	151000	1898195930	19040	19040	19040	19030	499
346	20240822	150900	1888697680	19050	19060	19060	19050	1838
347	20240822	150800	1853683040	19060	19060	19060	19060	110
348	20240822	150700	1851586440	19060	19070	19080	19050	535
349	20240822	150600	1841386640	19060	19080	19080	19060	11
350	20240822	150500	1841176960	19080	19060	19080	19060	162
351	20240822	150400	1838086460	19050	19080	19080	19050	226
352	20240822	150300	1833779260	19080	19060	19080	19060	109
353	20240822	150200	1831701540	19060	19060	19060	19060	7
354	20240822	150100	1831568120	19060	19060	19060	19060	85
355	20240822	150000	1829948020	19060	19060	19060	19060	256
356	20240822	145900	1825068660	19060	19060	19060	19060	340
357	20240822	145800	1818588260	19060	19070	19070	19060	302
358	20240822	145700	1812829950	19070	19080	19090	19060	1111
359	20240822	145600	1791637910	19090	19100	19100	19090	126
360	20240822	145500	1789232530	19100	19100	19100	19100	49
361	20240822	145400	1788296630	19100	19100	19100	19100	282
362	20240822	145300	1782910430	19100	19100	19100	19100	1
363	20240822	145200	1782891330	19100	19100	19100	19100	70
364	20240822	145100	1781554330	19100	19100	19100	19100	0
365	20240822	145000	1781554330	19100	19100	19100	19100	20
366	20240822	144900	1781172330	19090	19090	19090	19090	2
367	20240822	144800	1781134150	19090	19100	19130	19090	322
368	20240822	144700	1774975490	19100	19090	19100	19090	69
369	20240822	144600	1773658230	19090	19080	19090	19080	78
370	20240822	144500	1772169750	19090	19100	19100	19090	71
371	20240822	144400	1770813870	19130	19130	19130	19130	0
372	20240822	144300	1770813870	19130	19120	19130	19120	120
373	20240822	144200	1768518850	19130	19130	19130	19130	9
374	20240822	144100	1768346680	19130	19130	19130	19130	0
375	20240822	144000	1768346680	19130	19090	19130	19080	60
376	20240822	143900	1767201480	19090	19130	19130	19090	1052
377	20240822	143800	1747108790	19130	19140	19140	19130	80
378	20240822	143700	1745577840	19140	19100	19140	19100	325
379	20240822	143600	1739367540	19140	19110	19140	19100	147
380	20240822	143500	1736556910	19140	19140	19140	19140	0
381	20240822	143400	1736556910	19140	19140	19140	19140	2
382	20240822	143300	1736518630	19140	19140	19140	19140	5
383	20240822	143200	1736422930	19140	19140	19140	19140	1
384	20240822	143100	1736403790	19140	19110	19140	19100	414
385	20240822	143000	1728492900	19110	19110	19110	19110	0
386	20240822	142900	1728492900	19110	19120	19120	19110	900
387	20240822	142800	1711293400	19110	19110	19110	19110	0
388	20240822	142700	1711293400	19110	19140	19140	19110	550
389	20240822	142600	1700776840	19140	19140	19140	19140	6
390	20240822	142500	1700662000	19140	19200	19200	19140	17
391	20240822	142400	1700335660	19210	19210	19210	19210	0
392	20240822	142300	1700335660	19210	19210	19210	19210	53
393	20240822	142200	1699317530	19120	19170	19170	19120	446
394	20240822	142100	1690782440	19160	19160	19160	19160	5
395	20240822	142000	1690686640	19160	19140	19160	19140	61
396	20240822	141900	1689517980	19160	19150	19160	19150	27
397	20240822	141800	1689000870	19150	19150	19150	19150	19
398	20240822	141700	1688637020	19150	19150	19150	19150	0
399	20240822	141600	1688637020	19150	19150	19150	19150	9
400	20240822	141500	1688464670	19140	19150	19150	19140	82
401	20240822	141400	1686894620	19140	19140	19140	19140	332
402	20240822	141300	1680540140	19150	19150	19150	19150	20
403	20240822	141200	1680157140	19140	19140	19140	19140	86
404	20240822	141100	1678511100	19140	19140	19140	19140	182
405	20240822	141000	1675027620	19140	19140	19140	19140	0
406	20240822	140900	1675027620	19140	19160	19160	19140	856
407	20240822	140800	1658632590	19170	19170	19170	19170	0
408	20240822	140700	1658632590	19170	19170	19170	19170	2
409	20240822	140600	1658594250	19160	19160	19160	19160	0
410	20240822	140500	1658594250	19160	19160	19160	19160	0
411	20240822	140400	1658594250	19160	19160	19160	19160	0
412	20240822	140300	1658594250	19160	19160	19160	19160	0
413	20240822	140200	1658594250	19160	19170	19170	19160	20
414	20240822	140100	1658210950	19220	19220	19220	19220	0
415	20240822	140000	1658210950	19220	19220	19220	19220	7
416	20240822	135900	1658076410	19220	19220	19220	19220	0
417	20240822	135800	1658076410	19220	19220	19220	19220	0
418	20240822	135700	1658076410	19220	19220	19220	19220	50
419	20240822	135600	1657115410	19220	19210	19220	19210	384
420	20240822	135500	1649735460	19170	19170	19170	19170	0
421	20240822	135400	1649735460	19170	19150	19170	19150	161
422	20240822	135300	1646649590	19150	19150	19150	19150	0
423	20240822	135200	1646649590	19150	19170	19170	19150	431
424	20240822	135100	1638391300	19170	19170	19170	19170	0
425	20240822	135000	1638391300	19170	19190	19190	19170	66
426	20240822	134900	1637124880	19190	19200	19200	19190	106
427	20240822	134800	1635090690	19190	19190	19190	19190	0
428	20240822	134700	1635090690	19190	19190	19190	19190	1
429	20240822	134600	1635071500	19190	19190	19190	19190	247
430	20240822	134500	1630331570	19160	19160	19160	19160	0
431	20240822	134400	1630331570	19160	19160	19160	19160	0
432	20240822	134300	1630331570	19160	19180	19190	19160	115
433	20240822	134200	1628125520	19190	19170	19190	19170	261
434	20240822	134100	1623121930	19160	19160	19160	19160	0
435	20240822	134000	1623121930	19160	19170	19170	19160	171
436	20240822	133900	1619843970	19170	19170	19170	19170	30
437	20240822	133800	1619268870	19170	19170	19170	19170	5
438	20240822	133700	1619173020	19170	19170	19170	19170	4
439	20240822	133600	1619096340	19170	19170	19170	19170	0
440	20240822	133500	1619096340	19170	19170	19170	19170	0
441	20240822	133400	1619096340	19170	19170	19170	19170	43
442	20240822	133300	1618272030	19170	19170	19170	19170	0
443	20240822	133200	1618272030	19170	19170	19170	19170	0
444	20240822	133100	1618272030	19170	19170	19170	19170	40
445	20240822	133000	1617505230	19190	19190	19190	19190	0
446	20240822	132900	1617505230	19190	19190	19190	19190	0
447	20240822	132800	1617505230	19190	19190	19190	19190	0
448	20240822	132700	1617505230	19190	19180	19190	19180	21
449	20240822	132600	1617102440	19160	19160	19160	19160	55
450	20240822	132500	1616048640	19160	19160	19160	19160	10
451	20240822	132400	1615857040	19190	19190	19190	19190	0
452	20240822	132300	1615857040	19190	19190	19190	19190	0
453	20240822	132200	1615857040	19190	19190	19190	19190	100
454	20240822	132100	1613938040	19190	19190	19190	19190	1
455	20240822	132000	1613918850	19190	19190	19190	19190	0
456	20240822	131900	1613918850	19190	19190	19190	19190	20
457	20240822	131800	1613535050	19160	19160	19160	19160	3
458	20240822	131700	1613477570	19150	19150	19150	19150	0
459	20240822	131600	1613477570	19150	19150	19150	19150	0
460	20240822	131500	1613477570	19150	19150	19150	19150	24
461	20240822	131400	1613017970	19150	19150	19150	19150	0
462	20240822	131300	1613017970	19150	19150	19150	19150	20
463	20240822	131200	1612634970	19150	19150	19150	19150	0
464	20240822	131100	1612634970	19150	19190	19190	19150	143
465	20240822	131000	1609891280	19210	19210	19210	19210	30
466	20240822	130900	1609314980	19210	19210	19210	19210	0
467	20240822	130800	1609314980	19210	19180	19210	19180	129
468	20240822	130700	1606837620	19190	19150	19190	19150	24
469	20240822	130600	1606377980	19150	19150	19150	19150	0
470	20240822	130500	1606377980	19150	19150	19150	19150	152
471	20240822	130400	1603467180	19150	19160	19160	19150	50
472	20240822	130300	1602509640	19170	19160	19170	19160	179
473	20240822	130200	1599078270	19150	19150	19150	19150	87
474	20240822	130100	1597412220	19150	19100	19150	19100	475
475	20240822	130000	1588317220	19100	19100	19100	19100	60
476	20240822	125900	1587171220	19100	19110	19110	19100	19
477	20240822	125800	1586808210	19150	19160	19160	19150	127
478	20240822	125700	1584375690	19160	19170	19170	19160	59
479	20240822	125600	1583245190	19160	19150	19160	19150	42
480	20240822	125500	1582440880	19150	19150	19150	19150	0
481	20240822	125400	1582440880	19150	19100	19150	19100	140
482	20240822	125300	1579761830	19100	19100	19100	19100	150
483	20240822	125200	1576896830	19130	19110	19130	19110	39
484	20240822	125100	1576150830	19080	19080	19080	19080	10
485	20240822	125000	1575960030	19080	19070	19080	19070	26
486	20240822	124900	1575463970	19080	19120	19120	19080	7
487	20240822	124800	1575330320	19120	19120	19120	19120	189
488	20240822	124700	1571716640	19120	19100	19120	19100	707
489	20240822	124600	1558203620	19080	19080	19080	19080	50
490	20240822	124500	1557249620	19070	19110	19110	19070	789
491	20240822	124400	1542181040	19120	19120	19120	19120	0
492	20240822	124300	1542181040	19120	19120	19120	19120	138
493	20240822	124200	1539542480	19130	19130	19130	19130	72
494	20240822	124100	1538165120	19130	19150	19150	19130	10
495	20240822	124000	1537973720	19160	19200	19200	19160	412
496	20240822	123900	1530075880	19210	19210	19210	19210	150
497	20240822	123800	1527194380	19210	19210	19210	19210	12
498	20240822	123700	1526963860	19210	19210	19210	19210	53
499	20240822	123600	1525945730	19210	19200	19210	19200	81
500	20240822	123500	1524389980	19210	19210	19210	19210	2
501	20240822	123400	1524351560	19230	19220	19230	19220	146
502	20240822	123300	1521544380	19160	19200	19250	19160	937
503	20240822	123200	1503526590	19150	19150	19150	19150	0
504	20240822	123100	1503526590	19150	19150	19150	19150	18
505	20240822	123000	1503181890	19150	19150	19150	19150	1
506	20240822	122900	1503162740	19150	19150	19150	19150	6
507	20240822	122800	1503047840	19150	19150	19150	19150	0
508	20240822	122700	1503047840	19150	19150	19150	19150	0
509	20240822	122600	1503047840	19150	19150	19150	19150	0
510	20240822	122500	1503047840	19150	19150	19150	19150	0
511	20240822	122400	1503047840	19150	19120	19150	19120	598
512	20240822	122300	1491613780	19100	19080	19100	19070	299
513	20240822	122200	1485909650	19120	19120	19120	19120	174
514	20240822	122100	1482582770	19080	19080	19080	19080	21
515	20240822	122000	1482182090	19080	19090	19090	19080	377
516	20240822	121900	1474988450	19100	19100	19100	19100	94
517	20240822	121800	1473193050	19110	19130	19130	19110	177
518	20240822	121700	1469809790	19150	19150	19150	19150	8
519	20240822	121600	1469656590	19120	19150	19150	19120	3
520	20240822	121500	1469599170	19150	19150	19150	19150	0
521	20240822	121400	1469599170	19150	19150	19150	19150	143
522	20240822	121300	1466860720	19160	19160	19160	19160	1
523	20240822	121200	1466841560	19160	19190	19190	19160	332
524	20240822	121100	1460476060	19210	19210	19210	19210	0
525	20240822	121000	1460476060	19210	19210	19210	19210	10
526	20240822	120900	1460283960	19210	19210	19210	19210	1
527	20240822	120800	1460264750	19210	19210	19210	19210	0
528	20240822	120700	1460264750	19210	19210	19210	19210	51
529	20240822	120600	1459285040	19210	19210	19210	19210	3
530	20240822	120500	1459227410	19200	19200	19200	19200	7
531	20240822	120400	1459093010	19170	19170	19170	19170	0
532	20240822	120300	1459093010	19170	19170	19170	19170	0
533	20240822	120200	1459093010	19170	19170	19170	19170	0
534	20240822	120100	1459093010	19170	19170	19170	19170	4
535	20240822	120000	1459016330	19170	19170	19170	19170	1
536	20240822	115900	1458997160	19210	19210	19210	19210	1
537	20240822	115800	1458977950	19170	19200	19200	19170	434
538	20240822	115700	1450646760	19200	19180	19200	19180	228
539	20240822	115600	1446269260	19200	19200	19200	19200	4
540	20240822	115500	1446192460	19170	19150	19170	19150	45
541	20240822	115400	1445329830	19170	19170	19170	19170	10
542	20240822	115300	1445138130	19170	19170	19170	19170	0
543	20240822	115200	1445138130	19170	19170	19170	19170	100
544	20240822	115100	1443221130	19170	19170	19170	19170	1
545	20240822	115000	1443201960	19200	19200	19200	19200	0
546	20240822	114900	1443201960	19200	19200	19200	19200	21
547	20240822	114800	1442798760	19200	19200	19200	19200	1
548	20240822	114700	1442779560	19210	19210	19210	19210	5
549	20240822	114600	1442683510	19210	19210	19210	19210	100
550	20240822	114500	1440762510	19210	19210	19210	19210	5
551	20240822	114400	1440666460	19180	19190	19190	19180	116
552	20240822	114300	1438441530	19190	19190	19190	19190	4
553	20240822	114200	1438364770	19230	19230	19230	19230	1
554	20240822	114100	1438345540	19240	19190	19240	19190	9
555	20240822	114000	1438172690	19170	19190	19190	19170	70
556	20240822	113900	1436829990	19170	19170	19170	19170	32
557	20240822	113800	1436216550	19170	19130	19170	19130	304
558	20240822	113700	1430394880	19110	19110	19110	19060	103
559	20240822	113600	1428428990	19070	19070	19070	19070	13
560	20240822	113500	1428181080	19070	19070	19070	19070	10
561	20240822	113400	1427990380	19080	19080	19080	19080	100
562	20240822	113300	1426082380	19080	19080	19080	19080	106
563	20240822	113200	1424059900	19040	19040	19040	19040	0
564	20240822	113100	1424059900	19040	19040	19040	19040	150
565	20240822	113000	1421203900	19030	19030	19080	19030	458
566	20240822	112900	1412487910	19030	19030	19030	19030	40
567	20240822	112800	1411726710	19030	19030	19080	19030	2049
568	20240822	112700	1372733690	19020	19030	19030	19020	50
569	20240822	112600	1371782340	19020	19030	19030	19020	450
570	20240822	112500	1363222330	19030	19030	19030	19030	40
571	20240822	112400	1362461130	19050	19040	19050	19020	1262
572	20240822	112300	1338431610	19040	19040	19040	19040	257
573	20240822	112200	1333538330	19050	19030	19080	19030	533
574	20240822	112100	1323385600	19030	19060	19060	19030	1220
575	20240822	112000	1300143640	19080	19080	19080	19050	855
576	20240822	111900	1283850790	19080	19100	19110	19080	1332
577	20240822	111800	1258410770	19100	19130	19130	19100	876
578	20240822	111700	1241667380	19130	19130	19130	19130	15
579	20240822	111600	1241380430	19120	19130	19130	19120	1068
580	20240822	111500	1220960020	19120	19130	19130	19120	96
581	20240822	111400	1219124490	19130	19130	19130	19120	62
582	20240822	111300	1217938530	19130	19120	19130	19120	168
583	20240822	111200	1214725840	19130	19160	19160	19130	735
584	20240822	111100	1200656460	19150	19150	19150	19150	110
585	20240822	111000	1198549960	19160	19160	19160	19150	93
586	20240822	110900	1196768210	19160	19160	19160	19160	108
587	20240822	110800	1194698930	19210	19210	19210	19210	1
588	20240822	110700	1194679720	19210	19170	19210	19160	46
589	20240822	110600	1193797770	19170	19160	19170	19160	32
590	20240822	110500	1193184340	19160	19170	19170	19160	342
591	20240822	110400	1186631200	19170	19170	19170	19170	26
592	20240822	110300	1186132780	19170	19170	19170	19170	92
593	20240822	110200	1184369140	19170	19170	19170	19170	122
594	20240822	110100	1182030400	19170	19210	19210	19170	273
595	20240822	110000	1176796950	19210	19220	19220	19210	32
596	20240822	105900	1176181930	19170	19170	19170	19170	16
597	20240822	105800	1175875210	19160	19160	19170	19150	56
598	20240822	105700	1174802540	19150	19210	19210	19150	2472
599	20240822	105600	1127445060	19210	19220	19220	19210	20
600	20240822	105500	1127060690	19220	19220	19220	19220	29
601	20240822	105400	1126503310	19220	19220	19220	19220	0
602	20240822	105300	1126503310	19220	19220	19220	19220	0
603	20240822	105200	1126503310	19220	19180	19220	19180	84
604	20240822	105100	1124889470	19170	19170	19170	19170	0
605	20240822	105000	1124889470	19170	19170	19170	19170	0
606	20240822	104900	1124889470	19170	19190	19220	19170	304
607	20240822	104800	1119059880	19190	19190	19200	19190	610
608	20240822	104700	1107353480	19180	19180	19180	19180	4
609	20240822	104600	1107276760	19180	19180	19180	19180	20
610	20240822	104500	1106893160	19170	19250	19250	19170	65
611	20240822	104400	1105645250	19250	19180	19300	19180	583
612	20240822	104300	1094417000	19170	19180	19180	19170	506
613	20240822	104200	1084716970	19200	19200	19200	19200	0
614	20240822	104100	1084716970	19200	19200	19200	19200	6
615	20240822	104000	1084601770	19200	19210	19220	19200	751
616	20240822	103900	1070172170	19200	19200	19200	19200	122
617	20240822	103800	1067829770	19200	19150	19200	19150	127
618	20240822	103700	1065392370	19150	19150	19150	19150	61
619	20240822	103600	1064224220	19150	19170	19170	19150	543
620	20240822	103500	1053822000	19170	19190	19190	19170	961
621	20240822	103400	1035389570	19190	19200	19200	19190	158
622	20240822	103300	1032357280	19200	19190	19200	19180	444
623	20240822	103200	1023836820	19180	19190	19190	19180	501
624	20240822	103100	1014222700	19190	19250	19250	19190	1590
625	20240822	103000	983686380	19220	19220	19220	19220	30
626	20240822	102900	983109780	19220	19210	19220	19210	16
627	20240822	102800	982802380	19210	19210	19210	19210	365
628	20240822	102700	975790730	19210	19210	19210	19210	358
629	20240822	102600	968913550	19210	19250	19250	19210	5
630	20240822	102500	968817460	19280	19280	19280	19280	5
631	20240822	102400	968721060	19290	19290	19290	19290	40
632	20240822	102300	967949460	19200	19200	19200	19200	50
633	20240822	102200	966989460	19200	19240	19290	19200	821
634	20240822	102100	951210700	19290	19300	19300	19290	77
635	20240822	102000	949724610	19300	19240	19300	19240	160
636	20240822	101900	946646150	19240	19240	19240	19240	36
637	20240822	101800	945953510	19240	19300	19300	19240	246
638	20240822	101700	941217560	19300	19280	19300	19250	701
639	20240822	101600	927715400	19270	19280	19290	19270	702
640	20240822	101500	914183350	19290	19300	19300	19290	199
641	20240822	101400	910343360	19300	19300	19310	19300	376
642	20240822	101300	903086490	19300	19370	19370	19300	327
643	20240822	101200	896774980	19380	19360	19380	19300	1160
644	20240822	101100	874353200	19360	19390	19390	19360	188
645	20240822	101000	870710170	19390	19390	19390	19390	52
646	20240822	100900	869701890	19390	19390	19390	19390	180
647	20240822	100800	866211690	19390	19480	19480	19390	167
648	20240822	100700	862972410	19480	19400	19480	19400	320
649	20240822	100600	856743370	19480	19480	19480	19480	531
650	20240822	100500	846399490	19490	19430	19490	19430	495
651	20240822	100400	836752570	19400	19390	19400	19390	202
652	20240822	100300	832835780	19490	19380	19490	19380	253
653	20240822	100200	827906800	19380	19400	19410	19380	235
654	20240822	100100	823349880	19410	19500	19500	19410	1163
655	20240822	100000	800737430	19470	19480	19480	19470	82
656	20240822	095900	799140870	19470	19490	19510	19470	63
657	20240822	095800	797912740	19480	19450	19480	19450	535
658	20240822	095700	787493310	19450	19450	19450	19450	200
659	20240822	095600	783603310	19440	19440	19440	19440	358
660	20240822	095500	776643790	19430	19480	19480	19430	210
661	20240822	095400	772553890	19480	19450	19480	19430	103
662	20240822	095300	770549930	19450	19440	19450	19410	944
663	20240822	095200	752204200	19430	19420	19430	19400	778
664	20240822	095100	737095250	19380	19340	19410	19340	685
665	20240822	095000	723832170	19340	19340	19340	19310	466
666	20240822	094900	714829000	19350	19340	19350	19340	86
667	20240822	094800	713165700	19340	19360	19370	19340	492
668	20240822	094700	703644030	19360	19370	19380	19350	76
669	20240822	094600	702171520	19380	19340	19380	19330	638
670	20240822	094500	689827650	19340	19260	19340	19240	509
671	20240822	094400	679997230	19240	19220	19250	19220	111
672	20240822	094300	677862530	19220	19200	19250	19200	327
673	20240822	094200	671581280	19200	19200	19220	19200	201
674	20240822	094100	667722000	19200	19250	19250	19200	1915
675	20240822	094000	630922230	19240	19240	19240	19240	4
676	20240822	093900	630845270	19220	19220	19230	19220	755
677	20240822	093800	616334090	19220	19250	19340	19220	682
678	20240822	093700	603218310	19210	19210	19250	19210	313
679	20240822	093600	597200920	19220	19200	19220	19180	752
680	20240822	093500	582770460	19200	19230	19230	19200	1677
681	20240822	093400	550554960	19230	19290	19290	19220	490
682	20240822	093300	541127900	19250	19420	19420	19250	4434
683	20240822	093200	455254660	19420	19430	19480	19410	1288
684	20240822	093100	430241620	19430	19450	19450	19430	950
685	20240822	093000	411774870	19450	19520	19520	19450	124
686	20240822	092900	409359750	19480	19480	19480	19480	8
687	20240822	092800	409203910	19480	19480	19520	19480	106
688	20240822	092700	407138980	19470	19530	19530	19450	525
689	20240822	092600	396898770	19530	19540	19550	19490	264
690	20240822	092500	391744700	19540	19540	19540	19530	208
691	20240822	092400	387680390	19540	19500	19540	19490	402
692	20240822	092300	379844000	19490	19430	19490	19430	533
693	20240822	092200	369475620	19430	19420	19430	19410	335
694	20240822	092100	362969790	19430	19440	19440	19430	49
695	20240822	092000	362017660	19440	19420	19440	19410	63
696	20240822	091900	360794440	19410	19440	19440	19410	640
697	20240822	091800	348365380	19440	19480	19490	19440	60
698	20240822	091700	347198140	19480	19440	19480	19440	663
699	20240822	091600	334298270	19480	19430	19490	19430	733
700	20240822	091500	320052450	19430	19420	19470	19420	284
701	20240822	091400	314536610	19420	19460	19470	19410	616
702	20240822	091300	302570670	19460	19470	19470	19460	1148
703	20240822	091200	280219150	19470	19420	19470	19410	417
704	20240822	091100	272111970	19460	19460	19460	19410	4
705	20240822	091000	272034180	19400	19460	19470	19390	1259
706	20240822	090900	247580000	19460	19470	19480	19460	611
707	20240822	090800	235687780	19480	19520	19520	19480	1456
708	20240822	090700	207299010	19510	19570	19600	19510	2002
709	20240822	090600	168161860	19570	19530	19630	19530	568
710	20240822	090500	157040690	19520	19520	19520	19510	808
711	20240822	090400	141269500	19660	19440	19660	19440	1920
712	20240822	090300	103753080	19390	19320	19550	19320	576
713	20240822	090200	92578150	19320	19510	19550	19300	2230
714	20240822	090100	49424930	19550	19400	19650	19400	325
715	20240822	090000	43077230	19400	19660	19660	19400	2196