KissMeData/143240/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202000	95216960	17730	17730	17730	17730	89
3	20240822	201900	95216960	17730	17730	17730	17730	0
4	20240822	201800	95216960	17730	17730	17730	17730	0
5	20240822	201700	95216960	17730	17730	17730	17730	0
6	20240822	201600	95216960	17730	17730	17730	17730	0
7	20240822	201500	95216960	17730	17730	17730	17730	0
8	20240822	201400	95216960	17730	17730	17730	17730	0
9	20240822	201300	95216960	17730	17730	17730	17730	0
10	20240822	201200	95216960	17730	17730	17730	17730	0
11	20240822	201100	95216960	17730	17730	17730	17730	0
12	20240822	201000	95216960	17730	17730	17730	17730	0
13	20240822	200900	95216960	17730	17730	17730	17730	0
14	20240822	200800	95216960	17730	17730	17730	17730	0
15	20240822	200700	95216960	17730	17730	17730	17730	0
16	20240822	200600	95216960	17730	17730	17730	17730	0
17	20240822	200500	95216960	17730	17730	17730	17730	0
18	20240822	200400	95216960	17730	17730	17730	17730	0
19	20240822	200300	95216960	17730	17730	17730	17730	0
20	20240822	200200	95216960	17730	17730	17730	17730	0
21	20240822	200100	95216960	17730	17730	17730	17730	0
22	20240822	200000	95216960	17730	17730	17730	17730	0
23	20240822	195900	95216960	17730	17730	17730	17730	0
24	20240822	195800	95216960	17730	17730	17730	17730	0
25	20240822	195700	95216960	17730	17730	17730	17730	0
26	20240822	195600	95216960	17730	17730	17730	17730	0
27	20240822	195500	95216960	17730	17730	17730	17730	0
28	20240822	195400	95216960	17730	17730	17730	17730	0
29	20240822	195300	95216960	17730	17730	17730	17730	0
30	20240822	195200	95216960	17730	17730	17730	17730	0
31	20240822	195100	95216960	17730	17730	17730	17730	0
32	20240822	195000	95216960	17730	17730	17730	17730	89
33	20240822	194900	95216960	17730	17730	17730	17730	0
34	20240822	194800	95216960	17730	17730	17730	17730	0
35	20240822	194700	95216960	17730	17730	17730	17730	0
36	20240822	194600	95216960	17730	17730	17730	17730	0
37	20240822	194500	95216960	17730	17730	17730	17730	0
38	20240822	194400	95216960	17730	17730	17730	17730	0
39	20240822	194300	95216960	17730	17730	17730	17730	0
40	20240822	194200	95216960	17730	17730	17730	17730	0
41	20240822	194100	95216960	17730	17730	17730	17730	0
42	20240822	194000	95216960	17730	17730	17730	17730	0
43	20240822	193900	95216960	17730	17730	17730	17730	0
44	20240822	193800	95216960	17730	17730	17730	17730	0
45	20240822	193700	95216960	17730	17730	17730	17730	0
46	20240822	193600	95216960	17730	17730	17730	17730	0
47	20240822	193500	95216960	17730	17730	17730	17730	0
48	20240822	193400	95216960	17730	17730	17730	17730	0
49	20240822	193300	95216960	17730	17730	17730	17730	0
50	20240822	193200	95216960	17730	17730	17730	17730	0
51	20240822	193100	95216960	17730	17730	17730	17730	0
52	20240822	193000	95216960	17730	17730	17730	17730	0
53	20240822	192900	95216960	17730	17730	17730	17730	0
54	20240822	192800	95216960	17730	17730	17730	17730	0
55	20240822	192700	95216960	17730	17730	17730	17730	0
56	20240822	192600	95216960	17730	17730	17730	17730	0
57	20240822	192500	95216960	17730	17730	17730	17730	0
58	20240822	192400	95216960	17730	17730	17730	17730	0
59	20240822	192300	95216960	17730	17730	17730	17730	0
60	20240822	192200	95216960	17730	17730	17730	17730	0
61	20240822	192100	95216960	17730	17730	17730	17730	0
62	20240822	192000	95216960	17730	17730	17730	17730	89
63	20240822	191900	95216960	17730	17730	17730	17730	0
64	20240822	191800	95216960	17730	17730	17730	17730	0
65	20240822	191700	95216960	17730	17730	17730	17730	0
66	20240822	191600	95216960	17730	17730	17730	17730	0
67	20240822	191500	95216960	17730	17730	17730	17730	0
68	20240822	191400	95216960	17730	17730	17730	17730	0
69	20240822	191300	95216960	17730	17730	17730	17730	0
70	20240822	191200	95216960	17730	17730	17730	17730	0
71	20240822	191100	95216960	17730	17730	17730	17730	0
72	20240822	191000	95216960	17730	17730	17730	17730	0
73	20240822	190900	95216960	17730	17730	17730	17730	0
74	20240822	190800	95216960	17730	17730	17730	17730	0
75	20240822	190700	95216960	17730	17730	17730	17730	0
76	20240822	190600	95216960	17730	17730	17730	17730	0
77	20240822	190500	95216960	17730	17730	17730	17730	0
78	20240822	190400	95216960	17730	17730	17730	17730	0
79	20240822	190300	95216960	17730	17730	17730	17730	0
80	20240822	190200	95216960	17730	17730	17730	17730	0
81	20240822	190100	95216960	17730	17730	17730	17730	0
82	20240822	190000	95216960	17730	17730	17730	17730	0
83	20240822	185900	95216960	17730	17730	17730	17730	0
84	20240822	185800	95216960	17730	17730	17730	17730	0
85	20240822	185700	95216960	17730	17730	17730	17730	0
86	20240822	185600	95216960	17730	17730	17730	17730	0
87	20240822	185500	95216960	17730	17730	17730	17730	0
88	20240822	185400	95216960	17730	17730	17730	17730	0
89	20240822	185300	95216960	17730	17730	17730	17730	0
90	20240822	185200	95216960	17730	17730	17730	17730	0
91	20240822	185100	95216960	17730	17730	17730	17730	0
92	20240822	185000	95216960	17730	17730	17730	17730	89
93	20240822	184900	95216960	17730	17730	17730	17730	0
94	20240822	184800	95216960	17730	17730	17730	17730	0
95	20240822	184700	95216960	17730	17730	17730	17730	0
96	20240822	184600	95216960	17730	17730	17730	17730	0
97	20240822	184500	95216960	17730	17730	17730	17730	0
98	20240822	184400	95216960	17730	17730	17730	17730	0
99	20240822	184300	95216960	17730	17730	17730	17730	0
100	20240822	184200	95216960	17730	17730	17730	17730	0
101	20240822	184100	95216960	17730	17730	17730	17730	0
102	20240822	184000	95216960	17730	17730	17730	17730	0
103	20240822	183900	95216960	17730	17730	17730	17730	0
104	20240822	183800	95216960	17730	17730	17730	17730	0
105	20240822	183700	95216960	17730	17730	17730	17730	0
106	20240822	183600	95216960	17730	17730	17730	17730	0
107	20240822	183500	95216960	17730	17730	17730	17730	0
108	20240822	183400	95216960	17730	17730	17730	17730	0
109	20240822	183300	95216960	17730	17730	17730	17730	0
110	20240822	183200	95216960	17730	17730	17730	17730	0
111	20240822	183100	95216960	17730	17730	17730	17730	0
112	20240822	183000	95216960	17730	17730	17730	17730	0
113	20240822	182900	95216960	17730	17730	17730	17730	0
114	20240822	182800	95216960	17730	17730	17730	17730	0
115	20240822	182700	95216960	17730	17730	17730	17730	0
116	20240822	182600	95216960	17730	17730	17730	17730	0
117	20240822	182500	95216960	17730	17730	17730	17730	0
118	20240822	182400	95216960	17730	17730	17730	17730	0
119	20240822	182300	95216960	17730	17730	17730	17730	0
120	20240822	182200	95216960	17730	17730	17730	17730	0
121	20240822	182100	95216960	17730	17730	17730	17730	0
122	20240822	182000	95216960	17730	17730	17730	17730	89
123	20240822	181900	95216960	17730	17730	17730	17730	0
124	20240822	181800	95216960	17730	17730	17730	17730	0
125	20240822	181700	95216960	17730	17730	17730	17730	0
126	20240822	181600	95216960	17730	17730	17730	17730	0
127	20240822	181500	95216960	17730	17730	17730	17730	0
128	20240822	181400	95216960	17730	17730	17730	17730	0
129	20240822	181300	95216960	17730	17730	17730	17730	0
130	20240822	181200	95216960	17730	17730	17730	17730	0
131	20240822	181100	95216960	17730	17730	17730	17730	0
132	20240822	181000	95216960	17730	17730	17730	17730	0
133	20240822	180900	95216960	17730	17730	17730	17730	0
134	20240822	180800	95216960	17730	17730	17730	17730	0
135	20240822	180700	95216960	17730	17730	17730	17730	0
136	20240822	180600	95216960	17730	17730	17730	17730	0
137	20240822	180500	95216960	17730	17730	17730	17730	0
138	20240822	180400	95216960	17730	17730	17730	17730	0
139	20240822	180300	95216960	17730	17730	17730	17730	0
140	20240822	180200	95216960	17730	17730	17730	17730	0
141	20240822	180100	95216960	17730	17730	17730	17730	0
142	20240822	180000	95216960	17730	17730	17730	17730	0
143	20240822	175900	95216960	17730	17730	17730	17730	0
144	20240822	175800	95216960	17730	17730	17730	17730	0
145	20240822	175700	95216960	17730	17730	17730	17730	0
146	20240822	175600	95216960	17730	17730	17730	17730	0
147	20240822	175500	95216960	17730	17730	17730	17730	0
148	20240822	175400	95216960	17730	17730	17730	17730	0
149	20240822	175300	95216960	17730	17730	17730	17730	0
150	20240822	175200	95216960	17730	17730	17730	17730	0
151	20240822	175100	95216960	17730	17730	17730	17730	0
152	20240822	175000	95216960	17730	17730	17730	17730	89
153	20240822	174900	95216960	17730	17730	17730	17730	0
154	20240822	174800	95216960	17730	17730	17730	17730	0
155	20240822	174700	95216960	17730	17730	17730	17730	0
156	20240822	174600	95216960	17730	17730	17730	17730	0
157	20240822	174500	95216960	17730	17730	17730	17730	0
158	20240822	174400	95216960	17730	17730	17730	17730	0
159	20240822	174300	95216960	17730	17730	17730	17730	0
160	20240822	174200	95216960	17730	17730	17730	17730	0
161	20240822	174100	95216960	17730	17730	17730	17730	0
162	20240822	174000	95216960	17730	17730	17730	17730	0
163	20240822	173900	95216960	17730	17730	17730	17730	0
164	20240822	173800	95216960	17730	17730	17730	17730	0
165	20240822	173700	95216960	17730	17730	17730	17730	0
166	20240822	173600	95216960	17730	17730	17730	17730	0
167	20240822	173500	95216960	17730	17730	17730	17730	0
168	20240822	173400	95216960	17730	17730	17730	17730	0
169	20240822	173300	95216960	17730	17730	17730	17730	0
170	20240822	173200	95216960	17730	17730	17730	17730	0
171	20240822	173100	95216960	17730	17730	17730	17730	0
172	20240822	173000	95216960	17730	17730	17730	17730	0
173	20240822	172900	95216960	17730	17730	17730	17730	0
174	20240822	172800	95216960	17730	17730	17730	17730	0
175	20240822	172700	95216960	17730	17730	17730	17730	0
176	20240822	172600	95216960	17730	17730	17730	17730	0
177	20240822	172500	95216960	17730	17730	17730	17730	0
178	20240822	172400	95216960	17730	17730	17730	17730	0
179	20240822	172300	95216960	17730	17730	17730	17730	0
180	20240822	172200	95216960	17730	17730	17730	17730	0
181	20240822	172100	95216960	17730	17730	17730	17730	0
182	20240822	172000	95216960	17730	17730	17730	17730	89
183	20240822	171900	95216960	17730	17730	17730	17730	0
184	20240822	171800	95216960	17730	17730	17730	17730	0
185	20240822	171700	95216960	17730	17730	17730	17730	0
186	20240822	171600	95216960	17730	17730	17730	17730	0
187	20240822	171500	95216960	17730	17730	17730	17730	0
188	20240822	171400	95216960	17730	17730	17730	17730	0
189	20240822	171300	95216960	17730	17730	17730	17730	0
190	20240822	171200	95216960	17730	17730	17730	17730	0
191	20240822	171100	95216960	17730	17730	17730	17730	0
192	20240822	171000	95216960	17730	17730	17730	17730	0
193	20240822	170900	95216960	17730	17730	17730	17730	0
194	20240822	170800	95216960	17730	17730	17730	17730	0
195	20240822	170700	95216960	17730	17730	17730	17730	0
196	20240822	170600	95216960	17730	17730	17730	17730	0
197	20240822	170500	95216960	17730	17730	17730	17730	0
198	20240822	170400	95216960	17730	17730	17730	17730	0
199	20240822	170300	95216960	17730	17730	17730	17730	0
200	20240822	170200	95216960	17730	17730	17730	17730	0
201	20240822	170100	95216960	17730	17730	17730	17730	0
202	20240822	170000	95216960	17730	17730	17730	17730	0
203	20240822	165900	95216960	17730	17730	17730	17730	0
204	20240822	165800	95216960	17730	17730	17730	17730	0
205	20240822	165700	95216960	17730	17730	17730	17730	0
206	20240822	165600	95216960	17730	17730	17730	17730	0
207	20240822	165500	95216960	17730	17730	17730	17730	0
208	20240822	165400	95216960	17730	17730	17730	17730	0
209	20240822	165300	95216960	17730	17730	17730	17730	0
210	20240822	165200	95216960	17730	17730	17730	17730	0
211	20240822	165100	95216960	17730	17730	17730	17730	0
212	20240822	165000	95216960	17730	17730	17730	17730	89
213	20240822	164900	95216960	17730	17730	17730	17730	0
214	20240822	164800	95216960	17730	17730	17730	17730	0
215	20240822	164700	95216960	17730	17730	17730	17730	0
216	20240822	164600	95216960	17730	17730	17730	17730	0
217	20240822	164500	95216960	17730	17730	17730	17730	0
218	20240822	164400	95216960	17730	17730	17730	17730	0
219	20240822	164300	95216960	17730	17730	17730	17730	0
220	20240822	164200	95216960	17730	17730	17730	17730	0
221	20240822	164100	95216960	17730	17730	17730	17730	0
222	20240822	164000	95216960	17730	17730	17730	17730	0
223	20240822	163900	95216960	17730	17730	17730	17730	0
224	20240822	163800	95216960	17730	17730	17730	17730	0
225	20240822	163700	95216960	17730	17730	17730	17730	0
226	20240822	163600	95216960	17730	17730	17730	17730	0
227	20240822	163500	95216960	17730	17730	17730	17730	0
228	20240822	163400	95216960	17730	17730	17730	17730	0
229	20240822	163300	95216960	17730	17730	17730	17730	0
230	20240822	163200	95216960	17730	17730	17730	17730	0
231	20240822	163100	95216960	17730	17730	17730	17730	0
232	20240822	163000	95216960	17730	17730	17730	17730	0
233	20240822	162900	95216960	17730	17730	17730	17730	0
234	20240822	162800	95216960	17730	17730	17730	17730	0
235	20240822	162700	95216960	17730	17730	17730	17730	0
236	20240822	162600	95216960	17730	17730	17730	17730	0
237	20240822	162500	95216960	17730	17730	17730	17730	0
238	20240822	162400	95216960	17730	17730	17730	17730	0
239	20240822	162300	95216960	17730	17730	17730	17730	0
240	20240822	162200	95216960	17730	17730	17730	17730	0
241	20240822	162100	95216960	17730	17730	17730	17730	0
242	20240822	162000	95216960	17730	17730	17730	17730	89
243	20240822	161900	95216960	17730	17730	17730	17730	0
244	20240822	161800	95216960	17730	17730	17730	17730	0
245	20240822	161700	95216960	17730	17730	17730	17730	0
246	20240822	161600	95216960	17730	17730	17730	17730	0
247	20240822	161500	95216960	17730	17730	17730	17730	0
248	20240822	161400	95216960	17730	17730	17730	17730	0
249	20240822	161300	95216960	17730	17730	17730	17730	0
250	20240822	161200	95216960	17730	17730	17730	17730	0
251	20240822	161100	95216960	17730	17730	17730	17730	0
252	20240822	161000	95216960	17730	17730	17730	17730	0
253	20240822	160900	95216960	17730	17730	17730	17730	0
254	20240822	160800	95216960	17730	17730	17730	17730	0
255	20240822	160700	95216960	17730	17730	17730	17730	0
256	20240822	160600	95216960	17730	17730	17730	17730	0
257	20240822	160500	95216960	17730	17730	17730	17730	0
258	20240822	160400	95216960	17730	17730	17730	17730	0
259	20240822	160300	95216960	17730	17730	17730	17730	0
260	20240822	160200	95216960	17730	17730	17730	17730	0
261	20240822	160100	95216960	17730	17730	17730	17730	0
262	20240822	160000	95216960	17730	17730	17730	17730	0
263	20240822	155900	95216960	17730	17730	17730	17730	0
264	20240822	155800	95216960	17730	17730	17730	17730	0
265	20240822	155700	95216960	17730	17730	17730	17730	0
266	20240822	155600	95216960	17730	17730	17730	17730	0
267	20240822	155500	95216960	17730	17730	17730	17730	0
268	20240822	155400	95216960	17730	17730	17730	17730	0
269	20240822	155300	95216960	17730	17730	17730	17730	0
270	20240822	155200	95216960	17730	17730	17730	17730	0
271	20240822	155100	95216960	17730	17730	17730	17730	0
272	20240822	155000	95216960	17730	17730	17730	17730	89
273	20240822	154900	95216960	17730	17730	17730	17730	0
274	20240822	154800	95216960	17730	17730	17730	17730	0
275	20240822	154700	95216960	17730	17730	17730	17730	0
276	20240822	154600	95216960	17730	17730	17730	17730	0
277	20240822	154500	95216960	17730	17730	17730	17730	0
278	20240822	154400	95216960	17730	17730	17730	17730	0
279	20240822	154300	95216960	17730	17730	17730	17730	0
280	20240822	154200	95216960	17730	17730	17730	17730	0
281	20240822	154100	95216960	17730	17730	17730	17730	0
282	20240822	154000	95216960	17730	17730	17730	17730	0
283	20240822	153900	95216960	17730	17730	17730	17730	0
284	20240822	153800	95216960	17730	17730	17730	17730	0
285	20240822	153700	95216960	17730	17730	17730	17730	0
286	20240822	153600	95216960	17730	17730	17730	17730	0
287	20240822	153500	95216960	17730	17730	17730	17730	0
288	20240822	153400	95216960	17730	17730	17730	17730	0
289	20240822	153300	95216960	17730	17730	17730	17730	0
290	20240822	153200	95216960	17730	17730	17730	17730	0
291	20240822	153100	95216960	17730	17730	17730	17730	0
292	20240822	153000	95216960	17730	17730	17730	17730	89
293	20240822	152900	93638990	17570	17570	17570	17570	0
294	20240822	152800	93638990	17570	17570	17570	17570	0
295	20240822	152700	93638990	17570	17570	17570	17570	0
296	20240822	152600	93638990	17570	17570	17570	17570	0
297	20240822	152500	93638990	17570	17570	17570	17570	0
298	20240822	152400	93638990	17570	17570	17570	17570	0
299	20240822	152300	93638990	17570	17570	17570	17570	0
300	20240822	152200	93638990	17570	17570	17570	17570	0
301	20240822	152100	93638990	17570	17570	17570	17570	0
302	20240822	152000	93638990	17570	17570	17570	17570	0
303	20240822	151900	93638990	17570	17570	17570	17570	2
304	20240822	151800	93603850	17600	17600	17600	17600	0
305	20240822	151700	93603850	17600	17590	17600	17590	2
306	20240822	151600	93568660	17500	17540	17540	17500	402
307	20240822	151500	86525110	17540	17550	17580	17540	5
308	20240822	151400	86437340	17640	17640	17640	17640	2
309	20240822	151300	86402060	17540	17560	17640	17540	31
310	20240822	151200	85856840	17530	17530	17530	17530	1
311	20240822	151100	85839310	17520	17520	17520	17520	1
312	20240822	151000	85821790	17510	17510	17510	17510	1
313	20240822	150900	85804280	17510	17510	17510	17510	3
314	20240822	150800	85751750	17520	17520	17520	17520	1
315	20240822	150700	85734230	17520	17520	17520	17520	2
316	20240822	150600	85699190	17510	17510	17510	17510	1
317	20240822	150500	85681680	17500	17510	17510	17500	52
318	20240822	150400	84771670	17500	17520	17520	17500	6
319	20240822	150300	84666620	17510	17510	17510	17510	1
320	20240822	150200	84649110	17490	17540	17540	17490	598
321	20240822	150100	74183300	17540	17590	17590	17540	11
322	20240822	150000	73990050	17590	17600	17600	17590	3
323	20240822	145900	73937260	17590	17590	17590	17590	1
324	20240822	145800	73919670	17580	17580	17580	17580	1
325	20240822	145700	73902090	17580	17580	17580	17580	1
326	20240822	145600	73884510	17580	17610	17610	17580	16
327	20240822	145500	73602780	17570	17570	17570	17570	1
328	20240822	145400	73585210	17560	17560	17560	17560	1
329	20240822	145300	73567650	17560	17560	17560	17560	1
330	20240822	145200	73550090	17550	17550	17550	17550	1
331	20240822	145100	73532540	17540	17540	17540	17540	0
332	20240822	145000	73532540	17540	17540	17540	17540	1
333	20240822	144900	73515000	17530	17530	17530	17520	6
334	20240822	144800	73409850	17630	17640	17640	17630	8
335	20240822	144700	73268790	17630	17550	17630	17550	11
336	20240822	144600	73075270	17570	17570	17570	17540	12
337	20240822	144500	72864480	17530	17530	17530	17530	0
338	20240822	144400	72864480	17530	17530	17530	17530	1
339	20240822	144300	72846950	17530	17530	17530	17530	1
340	20240822	144200	72829420	17520	17520	17520	17520	1
341	20240822	144100	72811900	17530	17530	17530	17520	22
342	20240822	144000	72426250	17530	17600	17600	17530	51
343	20240822	143900	71531020	17600	17600	17600	17600	0
344	20240822	143800	71531020	17600	17600	17600	17600	2
345	20240822	143700	71495820	17590	17590	17590	17590	1
346	20240822	143600	71478230	17590	17590	17590	17590	1
347	20240822	143500	71460640	17580	17580	17580	17580	1
348	20240822	143400	71443060	17570	17570	17570	17570	0
349	20240822	143300	71443060	17570	17590	17590	17570	5
350	20240822	143200	71355150	17580	17580	17580	17580	1
351	20240822	143100	71337570	17580	17580	17580	17580	1
352	20240822	143000	71319990	17570	17570	17570	17570	1
353	20240822	142900	71302420	17550	17640	17640	17550	152
354	20240822	142800	68631240	17650	17650	17650	17650	2
355	20240822	142700	68595940	17640	17650	17650	17640	2
356	20240822	142600	68560650	17650	17650	17650	17650	2
357	20240822	142500	68525350	17650	17650	17650	17650	2
358	20240822	142400	68490050	17700	17640	17700	17640	13
359	20240822	142300	68260460	17650	17640	17650	17640	3
360	20240822	142200	68207520	17700	17700	17700	17700	1
361	20240822	142100	68189820	17640	17640	17640	17640	1
362	20240822	142000	68172180	17690	17640	17690	17640	12
363	20240822	141900	67960000	17730	17630	17730	17630	2
364	20240822	141800	67924640	17730	17630	17730	17630	20
365	20240822	141700	67570640	17620	17620	17620	17620	1
366	20240822	141600	67553020	17620	17620	17620	17620	0
367	20240822	141500	67553020	17620	17620	17620	17620	1
368	20240822	141400	67535400	17610	17610	17610	17610	1
369	20240822	141300	67517790	17610	17610	17610	17610	2
370	20240822	141200	67482570	17590	17590	17590	17590	1
371	20240822	141100	67464980	17660	17660	17660	17660	0
372	20240822	141000	67464980	17660	17580	17660	17580	3
373	20240822	140900	67412160	17580	17580	17580	17580	1
374	20240822	140800	67394580	17570	17570	17570	17570	1
375	20240822	140700	67377010	17560	17560	17560	17560	1
376	20240822	140600	67359450	17560	17560	17560	17560	1
377	20240822	140500	67341890	17650	17650	17650	17650	0
378	20240822	140400	67341890	17650	17650	17660	17650	13
379	20240822	140300	67112420	17660	17660	17660	17660	2
380	20240822	140200	67077100	17660	17660	17660	17660	1
381	20240822	140100	67059440	17650	17650	17650	17650	1
382	20240822	140000	67041790	17710	17630	17710	17630	3
383	20240822	135900	66988740	17700	17640	17700	17640	7
384	20240822	135800	66865050	17630	17630	17630	17630	1
385	20240822	135700	66847420	17630	17630	17630	17630	1
386	20240822	135600	66829790	17630	17630	17630	17630	1
387	20240822	135500	66812160	17630	17620	17630	17620	2
388	20240822	135400	66776910	17620	17620	17620	17620	1
389	20240822	135300	66759290	17620	17620	17620	17620	0
390	20240822	135200	66759290	17620	17620	17620	17620	2
391	20240822	135100	66724050	17610	17610	17610	17610	1
392	20240822	135000	66706440	17610	17610	17610	17610	1
393	20240822	134900	66688830	17590	17590	17590	17590	1
394	20240822	134800	66671240	17590	17590	17590	17590	1
395	20240822	134700	66653650	17580	17580	17580	17580	0
396	20240822	134600	66653650	17580	17580	17580	17580	1
397	20240822	134500	66636070	17580	17580	17580	17580	1
398	20240822	134400	66618490	17580	17580	17580	17580	2
399	20240822	134300	66583330	17570	17570	17570	17570	1
400	20240822	134200	66565760	17620	17620	17620	17620	0
401	20240822	134100	66565760	17620	17600	17620	17560	22
402	20240822	134000	66178430	17560	17590	17590	17560	11
403	20240822	133900	65984970	17600	17610	17610	17600	3
404	20240822	133800	65932150	17600	17610	17610	17600	2
405	20240822	133700	65896940	17600	17600	17610	17600	5
406	20240822	133600	65808930	17590	17590	17590	17590	0
407	20240822	133500	65808930	17590	17590	17590	17590	1
408	20240822	133400	65791340	17600	17600	17600	17600	2
409	20240822	133300	65756140	17600	17590	17600	17590	2
410	20240822	133200	65720950	17580	17580	17580	17580	1
411	20240822	133100	65703370	17590	17580	17590	17580	52
412	20240822	133000	64788700	17570	17570	17570	17570	0
413	20240822	132900	64788700	17570	17570	17570	17570	1
414	20240822	132800	64771130	17570	17570	17570	17570	1
415	20240822	132700	64753560	17560	17560	17560	17560	1
416	20240822	132600	64736000	17580	17590	17590	17580	4
417	20240822	132500	64665660	17590	17580	17590	17580	2
418	20240822	132400	64630490	17590	17590	17590	17590	0
419	20240822	132300	64630490	17590	17580	17590	17580	3
420	20240822	132200	64577730	17580	17580	17580	17580	1
421	20240822	132100	64560150	17570	17570	17570	17570	1
422	20240822	132000	64542580	17560	17560	17560	17560	1
423	20240822	131900	64525020	17560	17560	17560	17560	0
424	20240822	131800	64525020	17560	17560	17560	17560	1
425	20240822	131700	64507460	17550	17590	17590	17550	3
426	20240822	131600	64454730	17550	17550	17550	17550	3
427	20240822	131500	64402080	17550	17550	17550	17550	0
428	20240822	131400	64402080	17550	17550	17550	17550	0
429	20240822	131300	64402080	17550	17550	17550	17550	0
430	20240822	131200	64402080	17550	17550	17550	17550	0
431	20240822	131100	64402080	17550	17550	17550	17550	0
432	20240822	131000	64402080	17550	17550	17550	17550	0
433	20240822	130900	64402080	17550	17550	17550	17550	0
434	20240822	130800	64402080	17550	17580	17580	17550	4
435	20240822	130700	64331790	17580	17570	17580	17570	7
436	20240822	130600	64208750	17560	17560	17560	17560	0
437	20240822	130500	64208750	17560	17560	17560	17560	8
438	20240822	130400	64068270	17560	17550	17560	17550	2
439	20240822	130300	64033160	17560	17560	17560	17560	10
440	20240822	130200	63857560	17560	17560	17560	17560	0
441	20240822	130100	63857560	17560	17560	17560	17560	10
442	20240822	130000	63681960	17560	17560	17560	17560	0
443	20240822	125900	63681960	17560	17560	17560	17560	0
444	20240822	125800	63681960	17560	17560	17560	17560	0
445	20240822	125700	63681960	17560	17560	17560	17560	7
446	20240822	125600	63559040	17560	17560	17560	17560	3
447	20240822	125500	63506360	17570	17570	17570	17570	1
448	20240822	125400	63488790	17540	17540	17540	17540	0
449	20240822	125300	63488790	17540	17540	17540	17540	0
450	20240822	125200	63488790	17540	17540	17540	17540	0
451	20240822	125100	63488790	17540	17540	17540	17540	1
452	20240822	125000	63471250	17590	17530	17590	17530	7
453	20240822	124900	63348240	17590	17590	17590	17590	0
454	20240822	124800	63348240	17590	17590	17590	17590	1
455	20240822	124700	63330650	17580	17580	17580	17580	1
456	20240822	124600	63313070	17580	17600	17600	17500	2002
457	20240822	124500	28214560	17610	17610	17610	17610	0
458	20240822	124400	28214560	17610	17610	17610	17610	0
459	20240822	124300	28214560	17610	17610	17610	17610	0
460	20240822	124200	28214560	17610	17610	17610	17610	1
461	20240822	124100	28196950	17590	17590	17590	17590	0
462	20240822	124000	28196950	17590	17590	17590	17590	0
463	20240822	123900	28196950	17590	17590	17590	17590	0
464	20240822	123800	28196950	17590	17590	17590	17590	0
465	20240822	123700	28196950	17590	17590	17590	17590	0
466	20240822	123600	28196950	17590	17590	17590	17590	0
467	20240822	123500	28196950	17590	17590	17590	17590	0
468	20240822	123400	28196950	17590	17590	17590	17590	0
469	20240822	123300	28196950	17590	17590	17590	17590	0
470	20240822	123200	28196950	17590	17590	17590	17590	0
471	20240822	123100	28196950	17590	17610	17610	17590	111
472	20240822	123000	26244150	17620	17620	17620	17620	0
473	20240822	122900	26244150	17620	17620	17620	17620	0
474	20240822	122800	26244150	17620	17620	17620	17620	0
475	20240822	122700	26244150	17620	17620	17620	17620	0
476	20240822	122600	26244150	17620	17620	17620	17620	0
477	20240822	122500	26244150	17620	17620	17620	17620	0
478	20240822	122400	26244150	17620	17620	17620	17620	0
479	20240822	122300	26244150	17620	17620	17620	17620	0
480	20240822	122200	26244150	17620	17620	17620	17620	0
481	20240822	122100	26244150	17620	17620	17620	17620	0
482	20240822	122000	26244150	17620	17620	17620	17620	0
483	20240822	121900	26244150	17620	17620	17620	17620	0
484	20240822	121800	26244150	17620	17620	17620	17620	0
485	20240822	121700	26244150	17620	17620	17620	17620	0
486	20240822	121600	26244150	17620	17620	17620	17620	0
487	20240822	121500	26244150	17620	17620	17620	17620	0
488	20240822	121400	26244150	17620	17620	17620	17620	0
489	20240822	121300	26244150	17620	17620	17620	17620	0
490	20240822	121200	26244150	17620	17620	17620	17620	0
491	20240822	121100	26244150	17620	17620	17620	17620	0
492	20240822	121000	26244150	17620	17620	17620	17620	0
493	20240822	120900	26244150	17620	17620	17620	17620	0
494	20240822	120800	26244150	17620	17620	17620	17620	0
495	20240822	120700	26244150	17620	17620	17620	17620	0
496	20240822	120600	26244150	17620	17620	17620	17620	0
497	20240822	120500	26244150	17620	17620	17620	17620	0
498	20240822	120400	26244150	17620	17620	17620	17620	0
499	20240822	120300	26244150	17620	17620	17620	17620	0
500	20240822	120200	26244150	17620	17620	17620	17620	0
501	20240822	120100	26244150	17620	17620	17620	17620	1
502	20240822	120000	26226530	17700	17630	17700	17630	8
503	20240822	115900	26085210	17700	17630	17700	17630	8
504	20240822	115800	25943890	17700	17700	17700	17620	7
505	20240822	115700	25820230	17620	17620	17700	17620	15
506	20240822	115600	25555370	17700	17700	17700	17700	0
507	20240822	115500	25555370	17700	17620	17700	17620	14
508	20240822	115400	25308130	17700	17700	17700	17700	0
509	20240822	115300	25308130	17700	17700	17700	17700	0
510	20240822	115200	25308130	17700	17700	17700	17700	0
511	20240822	115100	25308130	17700	17700	17700	17700	0
512	20240822	115000	25308130	17700	17700	17700	17700	0
513	20240822	114900	25308130	17700	17620	17700	17620	16
514	20240822	114800	25025570	17700	17620	17700	17620	18
515	20240822	114700	24707690	17690	17620	17690	17620	10
516	20240822	114600	24531300	17620	17620	17620	17620	0
517	20240822	114500	24531300	17620	17620	17620	17620	0
518	20240822	114400	24531300	17620	17620	17620	17620	0
519	20240822	114300	24531300	17620	17620	17620	17620	0
520	20240822	114200	24531300	17620	17620	17620	17620	0
521	20240822	114100	24531300	17620	17620	17620	17620	0
522	20240822	114000	24531300	17620	17620	17620	17620	0
523	20240822	113900	24531300	17620	17620	17620	17620	0
524	20240822	113800	24531300	17620	17620	17620	17620	3
525	20240822	113700	24478440	17620	17620	17620	17620	2
526	20240822	113600	24443200	17620	17620	17620	17620	1
527	20240822	113500	24425580	17710	17710	17710	17710	0
528	20240822	113400	24425580	17710	17710	17710	17710	0
529	20240822	113300	24425580	17710	17710	17710	17710	0
530	20240822	113200	24425580	17710	17710	17710	17710	0
531	20240822	113100	24425580	17710	17710	17710	17710	0
532	20240822	113000	24425580	17710	17710	17710	17710	0
533	20240822	112900	24425580	17710	17710	17710	17710	0
534	20240822	112800	24425580	17710	17710	17710	17710	1
535	20240822	112700	24407870	17600	17600	17600	17600	0
536	20240822	112600	24407870	17600	17600	17600	17600	0
537	20240822	112500	24407870	17600	17600	17600	17600	1
538	20240822	112400	24390270	17590	17610	17610	17590	86
539	20240822	112300	22877150	17620	17620	17620	17620	14
540	20240822	112200	22630470	17620	17620	17620	17620	0
541	20240822	112100	22630470	17620	17620	17620	17620	1
542	20240822	112000	22612850	17620	17620	17620	17620	20
543	20240822	111900	22260450	17610	17610	17610	17610	0
544	20240822	111800	22260450	17610	17610	17610	17610	1
545	20240822	111700	22242840	17610	17610	17610	17610	0
546	20240822	111600	22242840	17610	17610	17610	17610	0
547	20240822	111500	22242840	17610	17610	17610	17610	0
548	20240822	111400	22242840	17610	17620	17620	17610	198
549	20240822	111300	18756000	17620	17620	17620	17620	0
550	20240822	111200	18756000	17620	17620	17620	17620	0
551	20240822	111100	18756000	17620	17620	17620	17620	1
552	20240822	111000	18738380	17620	17620	17620	17620	14
553	20240822	110900	18491700	17620	17630	17630	17620	136
554	20240822	110800	16095130	17630	17630	17630	17630	1
555	20240822	110700	16077500	17650	17650	17650	17650	0
556	20240822	110600	16077500	17650	17650	17650	17650	1
557	20240822	110500	16059850	17630	17630	17630	17630	0
558	20240822	110400	16059850	17630	17630	17630	17630	1
559	20240822	110300	16042220	17630	17630	17630	17630	0
560	20240822	110200	16042220	17630	17630	17630	17630	0
561	20240822	110100	16042220	17630	17650	17650	17630	3
562	20240822	110000	15989310	17650	17650	17650	17650	10
563	20240822	105900	15812810	17710	17710	17710	17710	0
564	20240822	105800	15812810	17710	17710	17710	17710	0
565	20240822	105700	15812810	17710	17630	17710	17630	41
566	20240822	105600	15088520	17630	17630	17630	17630	0
567	20240822	105500	15088520	17630	17630	17630	17630	1
568	20240822	105400	15070890	17630	17630	17630	17630	1
569	20240822	105300	15053260	17650	17650	17650	17650	0
570	20240822	105200	15053260	17650	17650	17650	17650	2
571	20240822	105100	15017960	17630	17630	17630	17630	0
572	20240822	105000	15017960	17630	17630	17630	17630	1
573	20240822	104900	15000330	17630	17630	17630	17630	0
574	20240822	104800	15000330	17630	17630	17630	17630	0
575	20240822	104700	15000330	17630	17630	17630	17630	1
576	20240822	104600	14982700	17640	17640	17640	17640	0
577	20240822	104500	14982700	17640	17640	17640	17640	0
578	20240822	104400	14982700	17640	17640	17640	17640	3
579	20240822	104300	14929780	17640	17640	17640	17640	0
580	20240822	104200	14929780	17640	17640	17640	17640	10
581	20240822	104100	14753380	17630	17600	17630	17600	66
582	20240822	104000	13591320	17670	17650	17670	17650	10
583	20240822	103900	13414760	17650	17670	17670	17650	393
584	20240822	103800	6477190	17670	17670	17670	17670	0
585	20240822	103700	6477190	17670	17670	17670	17670	3
586	20240822	103600	6424180	17670	17670	17670	17670	0
587	20240822	103500	6424180	17670	17670	17670	17670	0
588	20240822	103400	6424180	17670	17670	17670	17670	1
589	20240822	103300	6406510	17670	17670	17670	17670	0
590	20240822	103200	6406510	17670	17670	17670	17670	0
591	20240822	103100	6406510	17670	17670	17670	17670	0
592	20240822	103000	6406510	17670	17670	17670	17670	1
593	20240822	102900	6388840	17670	17670	17670	17670	0
594	20240822	102800	6388840	17670	17670	17670	17670	1
595	20240822	102700	6371170	17680	17680	17680	17680	0
596	20240822	102600	6371170	17680	17680	17680	17680	0
597	20240822	102500	6371170	17680	17680	17680	17680	4
598	20240822	102400	6300450	17680	17680	17680	17680	1
599	20240822	102300	6282770	17680	17680	17680	17680	30
600	20240822	102200	5752370	17670	17670	17670	17670	0
601	20240822	102100	5752370	17670	17670	17670	17670	10
602	20240822	102000	5575670	17770	17770	17770	17770	0
603	20240822	101900	5575670	17770	17770	17770	17770	0
604	20240822	101800	5575670	17770	17770	17770	17770	0
605	20240822	101700	5575670	17770	17770	17770	17770	0
606	20240822	101600	5575670	17770	17770	17770	17770	1
607	20240822	101500	5557900	17690	17690	17690	17690	1
608	20240822	101400	5540210	17770	17770	17770	17770	0
609	20240822	101300	5540210	17770	17770	17770	17770	0
610	20240822	101200	5540210	17770	17770	17770	17770	2
611	20240822	101100	5504670	17780	17700	17780	17700	6
612	20240822	101000	5398390	17680	17680	17680	17680	9
613	20240822	100900	5239270	17680	17680	17680	17680	0
614	20240822	100800	5239270	17680	17680	17680	17680	0
615	20240822	100700	5239270	17680	17680	17680	17680	0
616	20240822	100600	5239270	17680	17680	17680	17680	0
617	20240822	100500	5239270	17680	17680	17680	17680	0
618	20240822	100400	5239270	17680	17680	17680	17680	1
619	20240822	100300	5221590	17650	17650	17650	17650	0
620	20240822	100200	5221590	17650	17650	17650	17650	0
621	20240822	100100	5221590	17650	17650	17650	17650	1
622	20240822	100000	5203940	17680	17620	17680	17620	8
623	20240822	095900	5062670	17680	17680	17680	17680	0
624	20240822	095800	5062670	17680	17680	17680	17680	0
625	20240822	095700	5062670	17680	17650	17680	17650	6
626	20240822	095600	4956620	17680	17680	17680	17680	1
627	20240822	095500	4938940	17680	17680	17680	17680	0
628	20240822	095400	4938940	17680	17650	17770	17650	205
629	20240822	095300	1314460	17770	17770	17770	17770	0
630	20240822	095200	1314460	17770	17770	17770	17770	0
631	20240822	095100	1314460	17770	17770	17770	17770	0
632	20240822	095000	1314460	17770	17770	17770	17770	0
633	20240822	094900	1314460	17770	17770	17770	17770	0
634	20240822	094800	1314460	17770	17770	17770	17770	0
635	20240822	094700	1314460	17770	17770	17770	17770	0
636	20240822	094600	1314460	17770	17770	17770	17770	0
637	20240822	094500	1314460	17770	17770	17770	17770	1
638	20240822	094400	1296690	17780	17780	17780	17780	0
639	20240822	094300	1296690	17780	17780	17780	17780	2
640	20240822	094200	1261130	17690	17690	17690	17690	0
641	20240822	094100	1261130	17690	17690	17690	17690	0
642	20240822	094000	1261130	17690	17690	17690	17690	0
643	20240822	093900	1261130	17690	17690	17690	17690	0
644	20240822	093800	1261130	17690	17690	17690	17690	0
645	20240822	093700	1261130	17690	17690	17690	17690	0
646	20240822	093600	1261130	17690	17690	17690	17690	0
647	20240822	093500	1261130	17690	17690	17690	17690	0
648	20240822	093400	1261130	17690	17690	17690	17690	1
649	20240822	093300	1243440	17690	17740	17740	17690	7
650	20240822	093200	1119510	17740	17740	17740	17740	0
651	20240822	093100	1119510	17740	17740	17740	17740	0
652	20240822	093000	1119510	17740	17740	17740	17740	0
653	20240822	092900	1119510	17740	17740	17740	17740	0
654	20240822	092800	1119510	17740	17740	17740	17740	2
655	20240822	092700	1084030	17740	17740	17740	17740	0
656	20240822	092600	1084030	17740	17740	17740	17740	1
657	20240822	092500	1066290	17770	17770	17770	17770	0
658	20240822	092400	1066290	17770	17770	17770	17770	0
659	20240822	092300	1066290	17770	17770	17770	17770	0
660	20240822	092200	1066290	17770	17770	17770	17770	0
661	20240822	092100	1066290	17770	17770	17770	17770	0
662	20240822	092000	1066290	17770	17770	17770	17770	0
663	20240822	091900	1066290	17770	17770	17770	17770	0
664	20240822	091800	1066290	17770	17770	17770	17770	0
665	20240822	091700	1066290	17770	17770	17770	17770	2
666	20240822	091600	1030750	17770	17770	17770	17770	40
667	20240822	091500	319950	17770	17770	17770	17770	0
668	20240822	091400	319950	17770	17770	17770	17770	0
669	20240822	091300	319950	17770	17770	17770	17770	0
670	20240822	091200	319950	17770	17760	17770	17760	10
671	20240822	091100	142320	17770	17770	17770	17770	0
672	20240822	091000	142320	17770	17770	17770	17770	0
673	20240822	090900	142320	17770	17770	17770	17770	0
674	20240822	090800	142320	17770	17770	17770	17770	0
675	20240822	090700	142320	17770	17770	17770	17770	0
676	20240822	090600	142320	17770	17770	17770	17770	1
677	20240822	090500	124550	17790	17790	17790	17790	0
678	20240822	090400	124550	17790	17790	17790	17790	0
679	20240822	090300	124550	17790	17790	17790	17790	0
680	20240822	090200	124550	17790	17790	17790	17790	0
681	20240822	090100	124550	17790	17790	17790	17790	0
682	20240822	090000	124550	17790	17800	17800	17790	7