KissMeData/290650/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	205800	919444030	19080	19080	19080	19080	606
3	20240822	205700	919444030	19080	19080	19080	19080	0
4	20240822	205600	919444030	19080	19080	19080	19080	0
5	20240822	205500	919444030	19080	19080	19080	19080	0
6	20240822	205400	919444030	19080	19080	19080	19080	0
7	20240822	205300	919444030	19080	19080	19080	19080	0
8	20240822	205200	919444030	19080	19080	19080	19080	0
9	20240822	205100	919444030	19080	19080	19080	19080	0
10	20240822	205000	919444030	19080	19080	19080	19080	0
11	20240822	204900	919444030	19080	19080	19080	19080	0
12	20240822	204800	919444030	19080	19080	19080	19080	0
13	20240822	204700	919444030	19080	19080	19080	19080	0
14	20240822	204600	919444030	19080	19080	19080	19080	0
15	20240822	204500	919444030	19080	19080	19080	19080	0
16	20240822	204400	919444030	19080	19080	19080	19080	0
17	20240822	204300	919444030	19080	19080	19080	19080	0
18	20240822	204200	919444030	19080	19080	19080	19080	0
19	20240822	204100	919444030	19080	19080	19080	19080	0
20	20240822	204000	919444030	19080	19080	19080	19080	0
21	20240822	203900	919444030	19080	19080	19080	19080	0
22	20240822	203800	919444030	19080	19080	19080	19080	0
23	20240822	203700	919444030	19080	19080	19080	19080	0
24	20240822	203600	919444030	19080	19080	19080	19080	0
25	20240822	203500	919444030	19080	19080	19080	19080	0
26	20240822	203400	919444030	19080	19080	19080	19080	0
27	20240822	203300	919444030	19080	19080	19080	19080	0
28	20240822	203200	919444030	19080	19080	19080	19080	0
29	20240822	203100	919444030	19080	19080	19080	19080	0
30	20240822	203000	919444030	19080	19080	19080	19080	0
31	20240822	202900	919444030	19080	19080	19080	19080	0
32	20240822	202800	919444030	19080	19080	19080	19080	606
33	20240822	202700	919444030	19080	19080	19080	19080	0
34	20240822	202600	919444030	19080	19080	19080	19080	0
35	20240822	202500	919444030	19080	19080	19080	19080	0
36	20240822	202400	919444030	19080	19080	19080	19080	0
37	20240822	202300	919444030	19080	19080	19080	19080	0
38	20240822	202200	919444030	19080	19080	19080	19080	0
39	20240822	202100	919444030	19080	19080	19080	19080	0
40	20240822	202000	919444030	19080	19080	19080	19080	0
41	20240822	201900	919444030	19080	19080	19080	19080	0
42	20240822	201800	919444030	19080	19080	19080	19080	0
43	20240822	201700	919444030	19080	19080	19080	19080	0
44	20240822	201600	919444030	19080	19080	19080	19080	0
45	20240822	201500	919444030	19080	19080	19080	19080	0
46	20240822	201400	919444030	19080	19080	19080	19080	0
47	20240822	201300	919444030	19080	19080	19080	19080	0
48	20240822	201200	919444030	19080	19080	19080	19080	0
49	20240822	201100	919444030	19080	19080	19080	19080	0
50	20240822	201000	919444030	19080	19080	19080	19080	0
51	20240822	200900	919444030	19080	19080	19080	19080	0
52	20240822	200800	919444030	19080	19080	19080	19080	0
53	20240822	200700	919444030	19080	19080	19080	19080	0
54	20240822	200600	919444030	19080	19080	19080	19080	0
55	20240822	200500	919444030	19080	19080	19080	19080	0
56	20240822	200400	919444030	19080	19080	19080	19080	0
57	20240822	200300	919444030	19080	19080	19080	19080	0
58	20240822	200200	919444030	19080	19080	19080	19080	0
59	20240822	200100	919444030	19080	19080	19080	19080	0
60	20240822	200000	919444030	19080	19080	19080	19080	0
61	20240822	195900	919444030	19080	19080	19080	19080	0
62	20240822	195800	919444030	19080	19080	19080	19080	606
63	20240822	195700	919444030	19080	19080	19080	19080	0
64	20240822	195600	919444030	19080	19080	19080	19080	0
65	20240822	195500	919444030	19080	19080	19080	19080	0
66	20240822	195400	919444030	19080	19080	19080	19080	0
67	20240822	195300	919444030	19080	19080	19080	19080	0
68	20240822	195200	919444030	19080	19080	19080	19080	0
69	20240822	195100	919444030	19080	19080	19080	19080	0
70	20240822	195000	919444030	19080	19080	19080	19080	0
71	20240822	194900	919444030	19080	19080	19080	19080	0
72	20240822	194800	919444030	19080	19080	19080	19080	0
73	20240822	194700	919444030	19080	19080	19080	19080	0
74	20240822	194600	919444030	19080	19080	19080	19080	0
75	20240822	194500	919444030	19080	19080	19080	19080	0
76	20240822	194400	919444030	19080	19080	19080	19080	0
77	20240822	194300	919444030	19080	19080	19080	19080	0
78	20240822	194200	919444030	19080	19080	19080	19080	0
79	20240822	194100	919444030	19080	19080	19080	19080	0
80	20240822	194000	919444030	19080	19080	19080	19080	0
81	20240822	193900	919444030	19080	19080	19080	19080	0
82	20240822	193800	919444030	19080	19080	19080	19080	0
83	20240822	193700	919444030	19080	19080	19080	19080	0
84	20240822	193600	919444030	19080	19080	19080	19080	0
85	20240822	193500	919444030	19080	19080	19080	19080	0
86	20240822	193400	919444030	19080	19080	19080	19080	0
87	20240822	193300	919444030	19080	19080	19080	19080	0
88	20240822	193200	919444030	19080	19080	19080	19080	0
89	20240822	193100	919444030	19080	19080	19080	19080	0
90	20240822	193000	919444030	19080	19080	19080	19080	0
91	20240822	192900	919444030	19080	19080	19080	19080	0
92	20240822	192800	919444030	19080	19080	19080	19080	606
93	20240822	192700	919444030	19080	19080	19080	19080	0
94	20240822	192600	919444030	19080	19080	19080	19080	0
95	20240822	192500	919444030	19080	19080	19080	19080	0
96	20240822	192400	919444030	19080	19080	19080	19080	0
97	20240822	192300	919444030	19080	19080	19080	19080	0
98	20240822	192200	919444030	19080	19080	19080	19080	0
99	20240822	192100	919444030	19080	19080	19080	19080	0
100	20240822	192000	919444030	19080	19080	19080	19080	0
101	20240822	191900	919444030	19080	19080	19080	19080	0
102	20240822	191800	919444030	19080	19080	19080	19080	0
103	20240822	191700	919444030	19080	19080	19080	19080	0
104	20240822	191600	919444030	19080	19080	19080	19080	0
105	20240822	191500	919444030	19080	19080	19080	19080	0
106	20240822	191400	919444030	19080	19080	19080	19080	0
107	20240822	191300	919444030	19080	19080	19080	19080	0
108	20240822	191200	919444030	19080	19080	19080	19080	0
109	20240822	191100	919444030	19080	19080	19080	19080	0
110	20240822	191000	919444030	19080	19080	19080	19080	0
111	20240822	190900	919444030	19080	19080	19080	19080	0
112	20240822	190800	919444030	19080	19080	19080	19080	0
113	20240822	190700	919444030	19080	19080	19080	19080	0
114	20240822	190600	919444030	19080	19080	19080	19080	0
115	20240822	190500	919444030	19080	19080	19080	19080	0
116	20240822	190400	919444030	19080	19080	19080	19080	0
117	20240822	190300	919444030	19080	19080	19080	19080	0
118	20240822	190200	919444030	19080	19080	19080	19080	0
119	20240822	190100	919444030	19080	19080	19080	19080	0
120	20240822	190000	919444030	19080	19080	19080	19080	0
121	20240822	185900	919444030	19080	19080	19080	19080	0
122	20240822	185800	919444030	19080	19080	19080	19080	606
123	20240822	185700	919444030	19080	19080	19080	19080	0
124	20240822	185600	919444030	19080	19080	19080	19080	0
125	20240822	185500	919444030	19080	19080	19080	19080	0
126	20240822	185400	919444030	19080	19080	19080	19080	0
127	20240822	185300	919444030	19080	19080	19080	19080	0
128	20240822	185200	919444030	19080	19080	19080	19080	0
129	20240822	185100	919444030	19080	19080	19080	19080	0
130	20240822	185000	919444030	19080	19080	19080	19080	0
131	20240822	184900	919444030	19080	19080	19080	19080	0
132	20240822	184800	919444030	19080	19080	19080	19080	0
133	20240822	184700	919444030	19080	19080	19080	19080	0
134	20240822	184600	919444030	19080	19080	19080	19080	0
135	20240822	184500	919444030	19080	19080	19080	19080	0
136	20240822	184400	919444030	19080	19080	19080	19080	0
137	20240822	184300	919444030	19080	19080	19080	19080	0
138	20240822	184200	919444030	19080	19080	19080	19080	0
139	20240822	184100	919444030	19080	19080	19080	19080	0
140	20240822	184000	919444030	19080	19080	19080	19080	0
141	20240822	183900	919444030	19080	19080	19080	19080	0
142	20240822	183800	919444030	19080	19080	19080	19080	0
143	20240822	183700	919444030	19080	19080	19080	19080	0
144	20240822	183600	919444030	19080	19080	19080	19080	0
145	20240822	183500	919444030	19080	19080	19080	19080	0
146	20240822	183400	919444030	19080	19080	19080	19080	0
147	20240822	183300	919444030	19080	19080	19080	19080	0
148	20240822	183200	919444030	19080	19080	19080	19080	0
149	20240822	183100	919444030	19080	19080	19080	19080	0
150	20240822	183000	919444030	19080	19080	19080	19080	0
151	20240822	182900	919444030	19080	19080	19080	19080	0
152	20240822	182800	919444030	19080	19080	19080	19080	606
153	20240822	182700	919444030	19080	19080	19080	19080	0
154	20240822	182600	919444030	19080	19080	19080	19080	0
155	20240822	182500	919444030	19080	19080	19080	19080	0
156	20240822	182400	919444030	19080	19080	19080	19080	0
157	20240822	182300	919444030	19080	19080	19080	19080	0
158	20240822	182200	919444030	19080	19080	19080	19080	0
159	20240822	182100	919444030	19080	19080	19080	19080	0
160	20240822	182000	919444030	19080	19080	19080	19080	0
161	20240822	181900	919444030	19080	19080	19080	19080	0
162	20240822	181800	919444030	19080	19080	19080	19080	0
163	20240822	181700	919444030	19080	19080	19080	19080	0
164	20240822	181600	919444030	19080	19080	19080	19080	0
165	20240822	181500	919444030	19080	19080	19080	19080	0
166	20240822	181400	919444030	19080	19080	19080	19080	0
167	20240822	181300	919444030	19080	19080	19080	19080	0
168	20240822	181200	919444030	19080	19080	19080	19080	0
169	20240822	181100	919444030	19080	19080	19080	19080	0
170	20240822	181000	919444030	19080	19080	19080	19080	0
171	20240822	180900	919444030	19080	19080	19080	19080	0
172	20240822	180800	919444030	19080	19080	19080	19080	0
173	20240822	180700	919444030	19080	19080	19080	19080	0
174	20240822	180600	919444030	19080	19080	19080	19080	0
175	20240822	180500	919444030	19080	19080	19080	19080	0
176	20240822	180400	919444030	19080	19080	19080	19080	0
177	20240822	180300	919444030	19080	19080	19080	19080	0
178	20240822	180200	919444030	19080	19080	19080	19080	0
179	20240822	180100	919444030	19080	19080	19080	19080	0
180	20240822	180000	919444030	19080	19080	19080	19080	0
181	20240822	175900	919444030	19080	19080	19080	19080	0
182	20240822	175800	919444030	19080	19080	19080	19080	606
183	20240822	175700	919444030	19080	19080	19080	19080	0
184	20240822	175600	919444030	19080	19080	19080	19080	0
185	20240822	175500	919444030	19080	19080	19080	19080	0
186	20240822	175400	919444030	19080	19080	19080	19080	0
187	20240822	175300	919444030	19080	19080	19080	19080	0
188	20240822	175200	919444030	19080	19080	19080	19080	0
189	20240822	175100	919444030	19080	19080	19080	19080	0
190	20240822	175000	919444030	19080	19080	19080	19080	0
191	20240822	174900	919444030	19080	19080	19080	19080	0
192	20240822	174800	919444030	19080	19080	19080	19080	0
193	20240822	174700	919444030	19080	19080	19080	19080	0
194	20240822	174600	919444030	19080	19080	19080	19080	0
195	20240822	174500	919444030	19080	19080	19080	19080	0
196	20240822	174400	919444030	19080	19080	19080	19080	0
197	20240822	174300	919444030	19080	19080	19080	19080	0
198	20240822	174200	919444030	19080	19080	19080	19080	0
199	20240822	174100	919444030	19080	19080	19080	19080	0
200	20240822	174000	919444030	19080	19080	19080	19080	0
201	20240822	173900	919444030	19080	19080	19080	19080	0
202	20240822	173800	919444030	19080	19080	19080	19080	0
203	20240822	173700	919444030	19080	19080	19080	19080	0
204	20240822	173600	919444030	19080	19080	19080	19080	0
205	20240822	173500	919444030	19080	19080	19080	19080	0
206	20240822	173400	919444030	19080	19080	19080	19080	0
207	20240822	173300	919444030	19080	19080	19080	19080	0
208	20240822	173200	919444030	19080	19080	19080	19080	0
209	20240822	173100	919444030	19080	19080	19080	19080	0
210	20240822	173000	919444030	19080	19080	19080	19080	0
211	20240822	172900	919444030	19080	19080	19080	19080	0
212	20240822	172800	919444030	19080	19080	19080	19080	606
213	20240822	172700	919444030	19080	19080	19080	19080	0
214	20240822	172600	919444030	19080	19080	19080	19080	0
215	20240822	172500	919444030	19080	19080	19080	19080	0
216	20240822	172400	919444030	19080	19080	19080	19080	0
217	20240822	172300	919444030	19080	19080	19080	19080	0
218	20240822	172200	919444030	19080	19080	19080	19080	0
219	20240822	172100	919444030	19080	19080	19080	19080	0
220	20240822	172000	919444030	19080	19080	19080	19080	0
221	20240822	171900	919444030	19080	19080	19080	19080	0
222	20240822	171800	919444030	19080	19080	19080	19080	0
223	20240822	171700	919444030	19080	19080	19080	19080	0
224	20240822	171600	919444030	19080	19080	19080	19080	0
225	20240822	171500	919444030	19080	19080	19080	19080	0
226	20240822	171400	919444030	19080	19080	19080	19080	0
227	20240822	171300	919444030	19080	19080	19080	19080	0
228	20240822	171200	919444030	19080	19080	19080	19080	0
229	20240822	171100	919444030	19080	19080	19080	19080	0
230	20240822	171000	919444030	19080	19080	19080	19080	0
231	20240822	170900	919444030	19080	19080	19080	19080	0
232	20240822	170800	919444030	19080	19080	19080	19080	0
233	20240822	170700	919444030	19080	19080	19080	19080	0
234	20240822	170600	919444030	19080	19080	19080	19080	0
235	20240822	170500	919444030	19080	19080	19080	19080	0
236	20240822	170400	919444030	19080	19080	19080	19080	0
237	20240822	170300	919444030	19080	19080	19080	19080	0
238	20240822	170200	919444030	19080	19080	19080	19080	0
239	20240822	170100	919444030	19080	19080	19080	19080	0
240	20240822	170000	919444030	19080	19080	19080	19080	0
241	20240822	165900	919444030	19080	19080	19080	19080	0
242	20240822	165800	919444030	19080	19080	19080	19080	606
243	20240822	165700	919444030	19080	19080	19080	19080	0
244	20240822	165600	919444030	19080	19080	19080	19080	0
245	20240822	165500	919444030	19080	19080	19080	19080	0
246	20240822	165400	919444030	19080	19080	19080	19080	0
247	20240822	165300	919444030	19080	19080	19080	19080	0
248	20240822	165200	919444030	19080	19080	19080	19080	0
249	20240822	165100	919444030	19080	19080	19080	19080	0
250	20240822	165000	919444030	19080	19080	19080	19080	0
251	20240822	164900	919444030	19080	19080	19080	19080	0
252	20240822	164800	919444030	19080	19080	19080	19080	0
253	20240822	164700	919444030	19080	19080	19080	19080	0
254	20240822	164600	919444030	19080	19080	19080	19080	0
255	20240822	164500	919444030	19080	19080	19080	19080	0
256	20240822	164400	919444030	19080	19080	19080	19080	0
257	20240822	164300	919444030	19080	19080	19080	19080	0
258	20240822	164200	919444030	19080	19080	19080	19080	0
259	20240822	164100	919444030	19080	19080	19080	19080	0
260	20240822	164000	919444030	19080	19080	19080	19080	0
261	20240822	163900	919444030	19080	19080	19080	19080	0
262	20240822	163800	919444030	19080	19080	19080	19080	0
263	20240822	163700	919444030	19080	19080	19080	19080	0
264	20240822	163600	919444030	19080	19080	19080	19080	0
265	20240822	163500	919444030	19080	19080	19080	19080	0
266	20240822	163400	919444030	19080	19080	19080	19080	0
267	20240822	163300	919444030	19080	19080	19080	19080	0
268	20240822	163200	919444030	19080	19080	19080	19080	0
269	20240822	163100	919444030	19080	19080	19080	19080	0
270	20240822	163000	919444030	19080	19080	19080	19080	0
271	20240822	162900	919444030	19080	19080	19080	19080	0
272	20240822	162800	919444030	19080	19080	19080	19080	606
273	20240822	162700	919444030	19080	19080	19080	19080	0
274	20240822	162600	919444030	19080	19080	19080	19080	0
275	20240822	162500	919444030	19080	19080	19080	19080	0
276	20240822	162400	919444030	19080	19080	19080	19080	0
277	20240822	162300	919444030	19080	19080	19080	19080	0
278	20240822	162200	919444030	19080	19080	19080	19080	0
279	20240822	162100	919444030	19080	19080	19080	19080	0
280	20240822	162000	919444030	19080	19080	19080	19080	0
281	20240822	161900	919444030	19080	19080	19080	19080	0
282	20240822	161800	919444030	19080	19080	19080	19080	0
283	20240822	161700	919444030	19080	19080	19080	19080	0
284	20240822	161600	919444030	19080	19080	19080	19080	0
285	20240822	161500	919444030	19080	19080	19080	19080	0
286	20240822	161400	919444030	19080	19080	19080	19080	0
287	20240822	161300	919444030	19080	19080	19080	19080	0
288	20240822	161200	919444030	19080	19080	19080	19080	0
289	20240822	161100	919444030	19080	19080	19080	19080	0
290	20240822	161000	919444030	19080	19080	19080	19080	0
291	20240822	160900	919444030	19080	19080	19080	19080	0
292	20240822	160800	919444030	19080	19080	19080	19080	0
293	20240822	160700	919444030	19080	19080	19080	19080	0
294	20240822	160600	919444030	19080	19080	19080	19080	0
295	20240822	160500	919444030	19080	19080	19080	19080	0
296	20240822	160400	919444030	19080	19080	19080	19080	0
297	20240822	160300	919444030	19080	19080	19080	19080	0
298	20240822	160200	919444030	19080	19080	19080	19080	0
299	20240822	160100	919444030	19080	19080	19080	19080	0
300	20240822	160000	919444030	19080	19080	19080	19080	0
301	20240822	155900	919444030	19080	19080	19080	19080	0
302	20240822	155800	919444030	19080	19080	19080	19080	606
303	20240822	155700	919444030	19080	19080	19080	19080	0
304	20240822	155600	919444030	19080	19080	19080	19080	0
305	20240822	155500	919444030	19080	19080	19080	19080	0
306	20240822	155400	919444030	19080	19080	19080	19080	0
307	20240822	155300	919444030	19080	19080	19080	19080	0
308	20240822	155200	919444030	19080	19080	19080	19080	0
309	20240822	155100	919444030	19080	19080	19080	19080	0
310	20240822	155000	919444030	19080	19080	19080	19080	0
311	20240822	154900	919444030	19080	19080	19080	19080	0
312	20240822	154800	919444030	19080	19080	19080	19080	0
313	20240822	154700	919444030	19080	19080	19080	19080	0
314	20240822	154600	919444030	19080	19080	19080	19080	0
315	20240822	154500	919444030	19080	19080	19080	19080	0
316	20240822	154400	919444030	19080	19080	19080	19080	0
317	20240822	154300	919444030	19080	19080	19080	19080	0
318	20240822	154200	919444030	19080	19080	19080	19080	0
319	20240822	154100	919444030	19080	19080	19080	19080	0
320	20240822	154000	919444030	19080	19080	19080	19080	0
321	20240822	153900	919444030	19080	19080	19080	19080	0
322	20240822	153800	919444030	19080	19080	19080	19080	0
323	20240822	153700	919444030	19080	19080	19080	19080	0
324	20240822	153600	919444030	19080	19080	19080	19080	0
325	20240822	153500	919444030	19080	19080	19080	19080	0
326	20240822	153400	919444030	19080	19080	19080	19080	0
327	20240822	153300	919444030	19080	19080	19080	19080	0
328	20240822	153200	919444030	19080	19080	19080	19080	0
329	20240822	153100	919444030	19080	19080	19080	19080	0
330	20240822	153000	919444030	19080	19080	19080	19080	606
331	20240822	152900	907881550	19070	19070	19070	19070	0
332	20240822	152800	907881550	19070	19070	19070	19070	0
333	20240822	152700	907881550	19070	19070	19070	19070	0
334	20240822	152600	907881550	19070	19070	19070	19070	0
335	20240822	152500	907881550	19070	19070	19070	19070	0
336	20240822	152400	907881550	19070	19070	19070	19070	0
337	20240822	152300	907881550	19070	19070	19070	19070	0
338	20240822	152200	907881550	19070	19070	19070	19070	0
339	20240822	152100	907881550	19070	19070	19070	19070	0
340	20240822	152000	907881550	19070	19070	19070	19070	0
341	20240822	151900	907881550	19070	19070	19070	19050	79
342	20240822	151800	906376160	19060	19070	19070	19060	58
343	20240822	151700	905270210	19080	19080	19080	19080	14
344	20240822	151600	905003090	19080	19080	19080	19070	29
345	20240822	151500	904449910	19080	19080	19080	19080	120
346	20240822	151400	902160310	19080	19070	19080	19070	105
347	20240822	151300	900157660	19060	19060	19060	19060	505
348	20240822	151200	890532360	19060	19050	19060	19050	75
349	20240822	151100	889103440	19060	19060	19060	19060	117
350	20240822	151000	886873420	19060	19060	19060	19050	111
351	20240822	150900	884758670	19060	19060	19060	19060	64
352	20240822	150800	883538830	19060	19060	19060	19060	20
353	20240822	150700	883157630	19060	19060	19060	19050	21
354	20240822	150600	882757400	19060	19060	19060	19060	21
355	20240822	150500	882357140	19060	19060	19060	19060	18
356	20240822	150400	882014060	19060	19050	19060	19050	52
357	20240822	150300	881023410	19050	19050	19050	19050	74
358	20240822	150200	879613710	19050	19040	19050	19040	36
359	20240822	150100	878928130	19050	19050	19050	19050	0
360	20240822	150000	878928130	19050	19050	19050	19050	32
361	20240822	145900	878318530	19050	19050	19050	19050	0
362	20240822	145800	878318530	19050	19050	19050	19050	0
363	20240822	145700	878318530	19050	19050	19050	19050	0
364	20240822	145600	878318530	19050	19050	19050	19050	0
365	20240822	145500	878318530	19050	19050	19050	19050	45
366	20240822	145400	877461280	19050	19050	19050	19050	0
367	20240822	145300	877461280	19050	19050	19050	19050	24
368	20240822	145200	877004080	19050	19050	19050	19050	0
369	20240822	145100	877004080	19050	19050	19050	19050	73
370	20240822	145000	875613430	19050	19050	19050	19050	412
371	20240822	144900	867764830	19040	19040	19040	19040	56
372	20240822	144800	866698590	19050	19050	19050	19050	0
373	20240822	144700	866698590	19050	19050	19050	19050	45
374	20240822	144600	865841340	19060	19060	19060	19060	47
375	20240822	144500	864945520	19050	19050	19050	19050	0
376	20240822	144400	864945520	19050	19050	19050	19050	0
377	20240822	144300	864945520	19050	19050	19050	19050	1
378	20240822	144200	864926470	19070	19070	19070	19070	1
379	20240822	144100	864907400	19060	19050	19060	19050	59
380	20240822	144000	863783160	19050	19050	19050	19050	9
381	20240822	143900	863611710	19050	19050	19050	19050	1
382	20240822	143800	863592660	19060	19060	19060	19060	10
383	20240822	143700	863402060	19060	19070	19070	19060	101
384	20240822	143600	861476680	19060	19060	19060	19060	0
385	20240822	143500	861476680	19060	19070	19070	19060	801
386	20240822	143400	846204380	19060	19070	19070	19060	310
387	20240822	143300	840292780	19070	19070	19070	19070	22
388	20240822	143200	839873240	19080	19080	19080	19080	30
389	20240822	143100	839300840	19080	19080	19080	19080	5
390	20240822	143000	839205440	19080	19050	19080	19050	180
391	20240822	142900	835774960	19040	19020	19050	19020	7
392	20240822	142800	835641760	19020	19020	19020	19020	0
393	20240822	142700	835641760	19020	19010	19020	19010	30
394	20240822	142600	835071330	19010	19010	19010	19010	5
395	20240822	142500	834976280	19000	19000	19000	19000	0
396	20240822	142400	834976280	19000	19000	19000	19000	42
397	20240822	142300	834178280	19010	19010	19010	19010	28
398	20240822	142200	833646000	19020	19020	19020	19020	0
399	20240822	142100	833646000	19020	19010	19020	19010	5
400	20240822	142000	833550920	19000	19000	19000	19000	995
401	20240822	141900	814645920	19020	19020	19020	19020	0
402	20240822	141800	814645920	19020	19020	19020	19020	33
403	20240822	141700	814018260	19020	19020	19020	19020	0
404	20240822	141600	814018260	19020	19020	19020	19020	0
405	20240822	141500	814018260	19020	19020	19020	19020	0
406	20240822	141400	814018260	19020	19020	19020	19020	29
407	20240822	141300	813466680	19010	19010	19010	19010	3
408	20240822	141200	813409650	19010	19010	19010	19010	6
409	20240822	141100	813295590	19030	19030	19030	19030	1
410	20240822	141000	813276560	19010	19010	19010	19000	291
411	20240822	140900	807745120	19040	19040	19050	19020	153
412	20240822	140800	804833240	19040	19040	19040	19040	0
413	20240822	140700	804833240	19040	19040	19040	19040	0
414	20240822	140600	804833240	19040	19040	19040	19040	19
415	20240822	140500	804471480	19040	19040	19040	19040	29
416	20240822	140400	803919320	19050	19050	19050	19050	24
417	20240822	140300	803462120	19050	19050	19050	19050	0
418	20240822	140200	803462120	19050	19050	19050	19050	0
419	20240822	140100	803462120	19050	19050	19050	19050	0
420	20240822	140000	803462120	19050	19040	19050	19040	30
421	20240822	135900	802890630	19040	19040	19040	19040	0
422	20240822	135800	802890630	19040	19040	19040	19040	22
423	20240822	135700	802471750	19040	19040	19040	19040	632
424	20240822	135600	790438470	19050	19050	19050	19050	0
425	20240822	135500	790438470	19050	19050	19050	19050	31
426	20240822	135400	789847920	19040	19040	19040	19040	200
427	20240822	135300	786039920	19040	19040	19040	19040	0
428	20240822	135200	786039920	19040	19040	19040	19040	40
429	20240822	135100	785278320	19050	19030	19050	19030	186
430	20240822	135000	781736970	19040	19040	19040	19040	0
431	20240822	134900	781736970	19040	19040	19040	19040	6
432	20240822	134800	781622730	19050	19050	19050	19050	1
433	20240822	134700	781603680	19060	19060	19060	19060	0
434	20240822	134600	781603680	19060	19060	19060	19060	26
435	20240822	134500	781108120	19060	19060	19060	19060	0
436	20240822	134400	781108120	19060	19060	19060	19060	0
437	20240822	134300	781108120	19060	19060	19060	19060	1
438	20240822	134200	781089060	19050	19050	19050	19050	24
439	20240822	134100	780631860	19060	19060	19060	19060	0
440	20240822	134000	780631860	19060	19060	19060	19060	0
441	20240822	133900	780631860	19060	19060	19060	19060	0
442	20240822	133800	780631860	19060	19060	19060	19060	0
443	20240822	133700	780631860	19060	19070	19070	19060	28
444	20240822	133600	780097910	19070	19060	19070	19060	531
445	20240822	133500	769971850	19070	19070	19070	19070	0
446	20240822	133400	769971850	19070	19070	19070	19070	0
447	20240822	133300	769971850	19070	19070	19070	19070	30
448	20240822	133200	769399750	19070	19060	19070	19050	776
449	20240822	133100	754604890	19060	19040	19060	19040	80
450	20240822	133000	753080880	19040	19020	19040	19020	46
451	20240822	132900	752205300	19030	19030	19030	19030	4
452	20240822	132800	752129180	19030	19030	19030	19030	24
453	20240822	132700	751672460	19020	19020	19020	19020	22
454	20240822	132600	751254020	19020	19030	19030	19020	5
455	20240822	132500	751158900	19040	19030	19040	19030	2
456	20240822	132400	751120830	19040	19040	19040	19040	0
457	20240822	132300	751120830	19040	19030	19040	19030	25
458	20240822	132200	750644840	19040	19040	19040	19040	99
459	20240822	132100	748759880	19050	19050	19050	19050	10
460	20240822	132000	748569380	19050	19050	19050	19050	9
461	20240822	131900	748397930	19060	19060	19060	19060	29
462	20240822	131800	747845190	19060	19060	19060	19060	0
463	20240822	131700	747845190	19060	19060	19060	19060	0
464	20240822	131600	747845190	19060	19060	19060	19060	0
465	20240822	131500	747845190	19060	19050	19060	19050	172
466	20240822	131400	744568580	19050	19050	19050	19050	29
467	20240822	131300	744016130	19040	19040	19040	19040	0
468	20240822	131200	744016130	19040	19050	19050	19030	3
469	20240822	131100	743959010	19050	19050	19050	19050	0
470	20240822	131000	743959010	19050	19020	19050	19020	26
471	20240822	130900	743463810	19050	19010	19050	19010	3
472	20240822	130800	743406730	19040	19000	19050	19000	26
473	20240822	130700	742911900	19020	19020	19020	19020	0
474	20240822	130600	742911900	19020	19020	19020	19020	64
475	20240822	130500	741694620	19040	19000	19050	19000	610
476	20240822	130400	730104450	19000	18990	19000	18990	2
477	20240822	130300	730066460	18990	18950	19000	18950	13
478	20240822	130200	729819740	18950	18940	18950	18940	394
479	20240822	130100	722357360	18940	18940	18940	18940	100
480	20240822	130000	720463360	18940	18940	18940	18940	30
481	20240822	125900	719895160	18940	18940	18940	18940	1
482	20240822	125800	719876220	19000	19000	19000	19000	0
483	20240822	125700	719876220	19000	18940	19000	18940	2
484	20240822	125600	719838280	18920	18910	18920	18910	367
485	20240822	125500	712898090	18910	18910	18910	18910	5
486	20240822	125400	712803540	18910	18910	18910	18910	1
487	20240822	125300	712784630	18900	18900	18900	18900	1085
488	20240822	125200	692278130	18900	18900	18900	18900	21
489	20240822	125100	691881230	18910	18910	18910	18910	55
490	20240822	125000	690841180	18910	18910	18910	18910	3
491	20240822	124900	690784450	18910	18910	18910	18910	0
492	20240822	124800	690784450	18910	18910	18910	18910	0
493	20240822	124700	690784450	18910	18910	18910	18910	0
494	20240822	124600	690784450	18910	18900	18910	18900	32
495	20240822	124500	690179410	18910	18910	18910	18910	0
496	20240822	124400	690179410	18910	18900	18910	18900	101
497	20240822	124300	688270500	18900	18910	18910	18900	503
498	20240822	124200	678759680	18920	18930	18930	18920	175
499	20240822	124100	675448440	18930	18950	18950	18930	181
500	20240822	124000	672019710	18960	18960	18960	18960	0
501	20240822	123900	672019710	18960	18960	18960	18960	0
502	20240822	123800	672019710	18960	18960	18960	18960	0
503	20240822	123700	672019710	18960	18960	18960	18960	25
504	20240822	123600	671545710	18960	18960	18960	18960	1
505	20240822	123500	671526750	18950	18950	18950	18950	0
506	20240822	123400	671526750	18950	18950	18950	18950	1
507	20240822	123300	671507800	18960	18950	18960	18940	137
508	20240822	123200	668910870	18950	18950	18950	18950	0
509	20240822	123100	668910870	18950	18950	18950	18950	0
510	20240822	123000	668910870	18950	18950	18950	18950	2
511	20240822	122900	668872970	18950	18940	18950	18940	418
512	20240822	122800	660952310	18940	18940	18940	18940	36
513	20240822	122700	660270470	18930	18930	18930	18930	0
514	20240822	122600	660270470	18930	18930	18930	18930	5
515	20240822	122500	660175820	18940	18940	18940	18940	0
516	20240822	122400	660175820	18940	18940	18940	18940	25
517	20240822	122300	659702320	18940	18940	18950	18940	569
518	20240822	122200	648924510	18950	19010	19010	18950	1557
519	20240822	122100	619361060	19040	19030	19040	19020	3
520	20240822	122000	619303970	19030	18990	19030	18990	418
521	20240822	121900	611361250	19010	18960	19010	18960	72
522	20240822	121800	609996050	18960	18970	18970	18960	88
523	20240822	121700	608327480	18970	19010	19010	18970	1623
524	20240822	121600	577497090	19020	19020	19020	19020	1
525	20240822	121500	577478070	19010	19010	19010	19010	32
526	20240822	121400	576869750	19030	19030	19030	19020	309
527	20240822	121300	570991340	19030	19030	19030	19030	5
528	20240822	121200	570896190	19030	19030	19030	19030	0
529	20240822	121100	570896190	19030	19030	19030	19030	32
530	20240822	121000	570287230	19040	19040	19050	19040	39
531	20240822	120900	569544390	19050	19050	19050	19050	10
532	20240822	120800	569353890	19050	19050	19050	19050	0
533	20240822	120700	569353890	19050	19050	19050	19050	0
534	20240822	120600	569353890	19050	19050	19050	19050	0
535	20240822	120500	569353890	19050	19040	19050	19040	32
536	20240822	120400	568744600	19030	19030	19030	19030	0
537	20240822	120300	568744600	19030	19030	19030	19030	0
538	20240822	120200	568744600	19030	19030	19030	19030	0
539	20240822	120100	568744600	19030	19040	19050	19030	30
540	20240822	120000	568173130	19050	19050	19050	19050	0
541	20240822	115900	568173130	19050	19050	19050	19050	0
542	20240822	115800	568173130	19050	19040	19050	19040	2
543	20240822	115700	568135040	19050	19050	19050	19050	0
544	20240822	115600	568135040	19050	19040	19050	19040	26
545	20240822	115500	567639750	19040	19030	19040	19030	4
546	20240822	115400	567563600	19040	19040	19040	19040	45
547	20240822	115300	566706800	19040	19040	19040	19040	0
548	20240822	115200	566706800	19040	19040	19040	19040	5
549	20240822	115100	566611600	19050	19050	19050	19050	26
550	20240822	115000	566116300	19030	19040	19050	19030	36
551	20240822	114900	565431000	19030	19030	19030	19030	0
552	20240822	114800	565431000	19030	19030	19030	19030	19
553	20240822	114700	565069430	19050	19040	19050	19040	27
554	20240822	114600	564555090	19050	19040	19050	19040	2
555	20240822	114500	564517000	19050	19040	19050	19040	3
556	20240822	114400	564459860	19050	19050	19050	19050	0
557	20240822	114300	564459860	19050	19050	19050	19050	0
558	20240822	114200	564459860	19050	19040	19050	19040	26
559	20240822	114100	563964570	19050	19050	19050	19040	20
560	20240822	114000	563583620	19040	19040	19050	19040	7
561	20240822	113900	563450310	19050	19050	19050	19040	20
562	20240822	113800	563069380	19040	19050	19050	19040	39
563	20240822	113700	562326480	19060	19060	19060	19060	0
564	20240822	113600	562326480	19060	19060	19060	19060	0
565	20240822	113500	562326480	19060	19040	19060	19040	110
566	20240822	113400	560230980	19050	19050	19050	19040	27
567	20240822	113300	559716680	19050	19040	19060	19040	28
568	20240822	113200	559183050	19060	19040	19060	19030	42
569	20240822	113100	558383340	19060	19050	19060	19030	137
570	20240822	113000	555775830	19060	19040	19060	19030	81
571	20240822	112900	554234320	19060	19040	19060	19040	22
572	20240822	112800	553815360	19040	19040	19040	19040	91
573	20240822	112700	552082720	19070	19060	19070	19050	3
574	20240822	112600	552025540	19070	19050	19070	19050	2
575	20240822	112500	551987420	19070	19050	19070	19050	6
576	20240822	112400	551873080	19060	19030	19060	19030	11
577	20240822	112300	551663630	19020	19020	19020	19020	5
578	20240822	112200	551568530	19030	19010	19030	18980	702
579	20240822	112100	538237590	19010	19040	19050	19010	2058
580	20240822	112000	499060350	19040	19040	19040	19040	1
581	20240822	111900	499041310	19060	19040	19060	19040	56
582	20240822	111800	497974590	19060	19050	19060	19040	364
583	20240822	111700	491042140	19040	19040	19040	19040	55
584	20240822	111600	489994940	19040	19040	19040	19040	580
585	20240822	111500	478951740	19040	19060	19060	19040	250
586	20240822	111400	474191060	19050	19050	19050	19050	0
587	20240822	111300	474191060	19050	19050	19050	19050	0
588	20240822	111200	474191060	19050	19050	19050	19050	10
589	20240822	111100	474000560	19050	19050	19050	19050	0
590	20240822	111000	474000560	19050	19040	19050	19040	36
591	20240822	110900	473314770	19040	19070	19070	19040	130
592	20240822	110800	470838130	19070	19070	19070	19070	44
593	20240822	110700	469999050	19070	19070	19070	19070	8
594	20240822	110600	469846490	19070	19070	19070	19070	31
595	20240822	110500	469255320	19070	19070	19070	19070	0
596	20240822	110400	469255320	19070	19060	19070	19060	31
597	20240822	110300	468664380	19070	19070	19070	19070	0
598	20240822	110200	468664380	19070	19070	19070	19070	0
599	20240822	110100	468664380	19070	19070	19070	19070	23
600	20240822	110000	468225770	19070	19070	19070	19070	0
601	20240822	105900	468225770	19070	19070	19070	19070	9
602	20240822	105800	468054140	19080	19080	19080	19080	0
603	20240822	105700	468054140	19080	19080	19080	19080	0
604	20240822	105600	468054140	19080	19080	19080	19080	25
605	20240822	105500	467577140	19070	19070	19070	19070	24
606	20240822	105400	467119460	19070	19070	19070	19070	0
607	20240822	105300	467119460	19070	19080	19080	19070	12
608	20240822	105200	466890510	19080	19080	19080	19080	26
609	20240822	105100	466394430	19080	19080	19080	19080	0
610	20240822	105000	466394430	19080	19080	19080	19080	0
611	20240822	104900	466394430	19080	19080	19080	19080	0
612	20240822	104800	466394430	19080	19080	19080	19080	25
613	20240822	104700	465917430	19080	19060	19080	19060	386
614	20240822	104600	458559700	19060	19060	19060	19060	50
615	20240822	104500	457606700	19060	19060	19060	19060	0
616	20240822	104400	457606700	19060	19060	19060	19060	0
617	20240822	104300	457606700	19060	19060	19060	19060	27
618	20240822	104200	457092080	19060	19060	19060	19060	0
619	20240822	104100	457092080	19060	19060	19060	19060	0
620	20240822	104000	457092080	19060	19060	19060	19060	7
621	20240822	103900	456958660	19060	19060	19060	19060	0
622	20240822	103800	456958660	19060	19040	19060	19040	123
623	20240822	103700	454616110	19050	19050	19060	19050	5
624	20240822	103600	454520850	19040	19050	19050	19040	202
625	20240822	103500	450674740	19050	19050	19050	19050	0
626	20240822	103400	450674740	19050	19050	19050	19050	2
627	20240822	103300	450636640	19060	19050	19060	19050	32
628	20240822	103200	450026810	19060	19060	19060	19060	10
629	20240822	103100	449836210	19080	19080	19080	19080	0
630	20240822	103000	449836210	19080	19080	19080	19080	3
631	20240822	102900	449778970	19100	19100	19100	19090	30
632	20240822	102800	449206000	19100	19100	19100	19100	1
633	20240822	102700	449186900	19100	19100	19100	19100	1
634	20240822	102600	449167800	19100	19100	19100	19100	22
635	20240822	102500	448747600	19100	19100	19100	19100	45
636	20240822	102400	447888100	19090	19060	19100	19060	105
637	20240822	102300	445885700	19070	19070	19070	19070	0
638	20240822	102200	445885700	19070	19050	19070	19050	4
639	20240822	102100	445809460	19070	19060	19070	19040	76
640	20240822	102000	444360920	19040	19120	19120	19040	1340
641	20240822	101900	418776230	19120	19090	19120	19090	1134
642	20240822	101800	397106730	19110	19080	19110	19080	201
643	20240822	101700	393268490	19090	19060	19090	19060	207
644	20240822	101600	389316960	19070	19070	19070	19070	64
645	20240822	101500	388096480	19090	19080	19090	19080	29
646	20240822	101400	387542880	19090	19100	19100	19090	40
647	20240822	101300	386779250	19110	19110	19110	19110	0
648	20240822	101200	386779250	19110	19110	19110	19110	2
649	20240822	101100	386741030	19110	19090	19110	19090	1208
650	20240822	101000	363680140	19080	19080	19080	19080	48
651	20240822	100900	362764300	19090	19080	19090	19050	11
652	20240822	100800	362554480	19050	19070	19080	19040	14
653	20240822	100700	362287640	19070	19080	19080	19050	887
654	20240822	100600	345386730	19090	19080	19090	19080	24
655	20240822	100500	344928630	19090	19070	19090	19050	89
656	20240822	100400	343232570	19080	19050	19080	19030	7
657	20240822	100300	343099190	19060	19020	19060	19020	38
658	20240822	100200	342374980	19020	19080	19090	19020	156
659	20240822	100100	339401650	19090	19080	19090	19080	30
660	20240822	100000	338829200	19080	19080	19080	19080	2
661	20240822	095900	338791040	19090	19090	19090	19080	9
662	20240822	095800	338619270	19080	19070	19090	19060	44
663	20240822	095700	337780170	19070	19050	19090	19050	27
664	20240822	095600	337265480	19080	19100	19100	19080	54
665	20240822	095500	336234800	19100	19130	19130	19100	40
666	20240822	095400	335470630	19120	19080	19130	19080	675
667	20240822	095300	322580790	19080	19010	19080	19010	514
668	20240822	095200	312790620	19020	18940	19020	18930	95
669	20240822	095100	310988390	18950	18950	18990	18940	105
670	20240822	095000	308995210	18960	18930	19010	18930	58
671	20240822	094900	307895010	18920	18930	18930	18920	101
672	20240822	094800	305984010	18920	18920	18920	18920	132
673	20240822	094700	303486570	18920	18920	18920	18920	9
674	20240822	094600	303316290	18930	18930	18930	18930	171
675	20240822	094500	300079260	18930	18910	18960	18910	383
676	20240822	094400	292836510	18910	18910	18910	18910	9
677	20240822	094300	292666320	18920	18930	18930	18900	1725
678	20240822	094200	260034380	18960	18950	18960	18950	3
679	20240822	094100	259977510	18960	18950	19010	18940	149
680	20240822	094000	257150540	18930	18980	18980	18930	129
681	20240822	093900	254707750	18980	18980	18980	18980	60
682	20240822	093800	253568950	18980	18940	18980	18940	70
683	20240822	093700	252243110	18920	18920	18920	18920	25
684	20240822	093600	251770110	18940	18940	18940	18940	42
685	20240822	093500	250974630	18940	18970	18970	18930	412
686	20240822	093400	243161420	18960	18930	19010	18920	970
687	20240822	093300	224801130	18940	18970	18980	18940	4165
688	20240822	093200	145836820	18970	19000	19000	18970	346
689	20240822	093100	139269890	19010	19020	19020	19010	3
690	20240822	093000	139212850	19020	18990	19020	18990	33
691	20240822	092900	138585690	18970	18970	18990	18970	193
692	20240822	092800	134923970	18970	18970	18970	18970	152
693	20240822	092700	132040530	18960	18990	18990	18960	781
694	20240822	092600	117220930	18980	19000	19000	18980	136
695	20240822	092500	114638810	19010	19030	19040	19010	62
696	20240822	092400	113459170	19050	19030	19070	19030	27
697	20240822	092300	112944400	19050	19030	19050	19030	2
698	20240822	092200	112906320	19070	19020	19090	19020	287
699	20240822	092100	107436010	19030	19070	19070	19030	40
700	20240822	092000	106674570	19080	19080	19090	19080	27
701	20240822	091900	106159180	19090	19090	19090	19090	170
702	20240822	091800	102913880	19060	19090	19090	19060	100
703	20240822	091700	101007430	19100	19090	19100	19090	53
704	20240822	091600	99995140	19090	19070	19090	19060	309
705	20240822	091500	94099140	19090	19080	19100	19080	504
706	20240822	091400	84477770	19090	19080	19090	19080	10
707	20240822	091300	84286950	19070	19000	19070	18990	463
708	20240822	091200	75476140	19030	18980	19030	18980	24
709	20240822	091100	75019760	19020	18970	19020	18970	65
710	20240822	091000	73786660	18960	19050	19050	18960	2
711	20240822	090900	73748650	18950	18930	18950	18930	80
712	20240822	090800	72233620	18950	18990	18990	18940	1317
713	20240822	090700	47277510	19100	19040	19100	19040	6
714	20240822	090600	47163210	18990	18980	18990	18980	194
715	20240822	090500	43479170	18990	18980	18990	18980	37
716	20240822	090400	42776730	18960	19040	19040	18960	50
717	20240822	090300	41827930	19040	18980	19040	18940	1594
718	20240822	090200	11582490	18980	19000	19000	18980	87
719	20240822	090100	9931030	18980	19030	19030	18980	94
720	20240822	090000	8146160	19030	19040	19040	18990	428