KissMeData/403550/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	212200	202001890	18680	18680	18680	18680	94
3	20240822	212100	202001890	18680	18680	18680	18680	0
4	20240822	212000	202001890	18680	18680	18680	18680	0
5	20240822	211900	202001890	18680	18680	18680	18680	0
6	20240822	211800	202001890	18680	18680	18680	18680	0
7	20240822	211700	202001890	18680	18680	18680	18680	0
8	20240822	211600	202001890	18680	18680	18680	18680	0
9	20240822	211500	202001890	18680	18680	18680	18680	0
10	20240822	211400	202001890	18680	18680	18680	18680	0
11	20240822	211300	202001890	18680	18680	18680	18680	0
12	20240822	211200	202001890	18680	18680	18680	18680	0
13	20240822	211100	202001890	18680	18680	18680	18680	0
14	20240822	211000	202001890	18680	18680	18680	18680	0
15	20240822	210900	202001890	18680	18680	18680	18680	0
16	20240822	210800	202001890	18680	18680	18680	18680	0
17	20240822	210700	202001890	18680	18680	18680	18680	0
18	20240822	210600	202001890	18680	18680	18680	18680	0
19	20240822	210500	202001890	18680	18680	18680	18680	0
20	20240822	210400	202001890	18680	18680	18680	18680	0
21	20240822	210300	202001890	18680	18680	18680	18680	0
22	20240822	210200	202001890	18680	18680	18680	18680	0
23	20240822	210100	202001890	18680	18680	18680	18680	0
24	20240822	210000	202001890	18680	18680	18680	18680	0
25	20240822	205900	202001890	18680	18680	18680	18680	0
26	20240822	205800	202001890	18680	18680	18680	18680	0
27	20240822	205700	202001890	18680	18680	18680	18680	0
28	20240822	205600	202001890	18680	18680	18680	18680	0
29	20240822	205500	202001890	18680	18680	18680	18680	0
30	20240822	205400	202001890	18680	18680	18680	18680	0
31	20240822	205300	202001890	18680	18680	18680	18680	0
32	20240822	205200	202001890	18680	18680	18680	18680	94
33	20240822	205100	202001890	18680	18680	18680	18680	0
34	20240822	205000	202001890	18680	18680	18680	18680	0
35	20240822	204900	202001890	18680	18680	18680	18680	0
36	20240822	204800	202001890	18680	18680	18680	18680	0
37	20240822	204700	202001890	18680	18680	18680	18680	0
38	20240822	204600	202001890	18680	18680	18680	18680	0
39	20240822	204500	202001890	18680	18680	18680	18680	0
40	20240822	204400	202001890	18680	18680	18680	18680	0
41	20240822	204300	202001890	18680	18680	18680	18680	0
42	20240822	204200	202001890	18680	18680	18680	18680	0
43	20240822	204100	202001890	18680	18680	18680	18680	0
44	20240822	204000	202001890	18680	18680	18680	18680	0
45	20240822	203900	202001890	18680	18680	18680	18680	0
46	20240822	203800	202001890	18680	18680	18680	18680	0
47	20240822	203700	202001890	18680	18680	18680	18680	0
48	20240822	203600	202001890	18680	18680	18680	18680	0
49	20240822	203500	202001890	18680	18680	18680	18680	0
50	20240822	203400	202001890	18680	18680	18680	18680	0
51	20240822	203300	202001890	18680	18680	18680	18680	0
52	20240822	203200	202001890	18680	18680	18680	18680	0
53	20240822	203100	202001890	18680	18680	18680	18680	0
54	20240822	203000	202001890	18680	18680	18680	18680	0
55	20240822	202900	202001890	18680	18680	18680	18680	0
56	20240822	202800	202001890	18680	18680	18680	18680	0
57	20240822	202700	202001890	18680	18680	18680	18680	0
58	20240822	202600	202001890	18680	18680	18680	18680	0
59	20240822	202500	202001890	18680	18680	18680	18680	0
60	20240822	202400	202001890	18680	18680	18680	18680	0
61	20240822	202300	202001890	18680	18680	18680	18680	0
62	20240822	202200	202001890	18680	18680	18680	18680	94
63	20240822	202100	202001890	18680	18680	18680	18680	0
64	20240822	202000	202001890	18680	18680	18680	18680	0
65	20240822	201900	202001890	18680	18680	18680	18680	0
66	20240822	201800	202001890	18680	18680	18680	18680	0
67	20240822	201700	202001890	18680	18680	18680	18680	0
68	20240822	201600	202001890	18680	18680	18680	18680	0
69	20240822	201500	202001890	18680	18680	18680	18680	0
70	20240822	201400	202001890	18680	18680	18680	18680	0
71	20240822	201300	202001890	18680	18680	18680	18680	0
72	20240822	201200	202001890	18680	18680	18680	18680	0
73	20240822	201100	202001890	18680	18680	18680	18680	0
74	20240822	201000	202001890	18680	18680	18680	18680	0
75	20240822	200900	202001890	18680	18680	18680	18680	0
76	20240822	200800	202001890	18680	18680	18680	18680	0
77	20240822	200700	202001890	18680	18680	18680	18680	0
78	20240822	200600	202001890	18680	18680	18680	18680	0
79	20240822	200500	202001890	18680	18680	18680	18680	0
80	20240822	200400	202001890	18680	18680	18680	18680	0
81	20240822	200300	202001890	18680	18680	18680	18680	0
82	20240822	200200	202001890	18680	18680	18680	18680	0
83	20240822	200100	202001890	18680	18680	18680	18680	0
84	20240822	200000	202001890	18680	18680	18680	18680	0
85	20240822	195900	202001890	18680	18680	18680	18680	0
86	20240822	195800	202001890	18680	18680	18680	18680	0
87	20240822	195700	202001890	18680	18680	18680	18680	0
88	20240822	195600	202001890	18680	18680	18680	18680	0
89	20240822	195500	202001890	18680	18680	18680	18680	0
90	20240822	195400	202001890	18680	18680	18680	18680	0
91	20240822	195300	202001890	18680	18680	18680	18680	0
92	20240822	195200	202001890	18680	18680	18680	18680	94
93	20240822	195100	202001890	18680	18680	18680	18680	0
94	20240822	195000	202001890	18680	18680	18680	18680	0
95	20240822	194900	202001890	18680	18680	18680	18680	0
96	20240822	194800	202001890	18680	18680	18680	18680	0
97	20240822	194700	202001890	18680	18680	18680	18680	0
98	20240822	194600	202001890	18680	18680	18680	18680	0
99	20240822	194500	202001890	18680	18680	18680	18680	0
100	20240822	194400	202001890	18680	18680	18680	18680	0
101	20240822	194300	202001890	18680	18680	18680	18680	0
102	20240822	194200	202001890	18680	18680	18680	18680	0
103	20240822	194100	202001890	18680	18680	18680	18680	0
104	20240822	194000	202001890	18680	18680	18680	18680	0
105	20240822	193900	202001890	18680	18680	18680	18680	0
106	20240822	193800	202001890	18680	18680	18680	18680	0
107	20240822	193700	202001890	18680	18680	18680	18680	0
108	20240822	193600	202001890	18680	18680	18680	18680	0
109	20240822	193500	202001890	18680	18680	18680	18680	0
110	20240822	193400	202001890	18680	18680	18680	18680	0
111	20240822	193300	202001890	18680	18680	18680	18680	0
112	20240822	193200	202001890	18680	18680	18680	18680	0
113	20240822	193100	202001890	18680	18680	18680	18680	0
114	20240822	193000	202001890	18680	18680	18680	18680	0
115	20240822	192900	202001890	18680	18680	18680	18680	0
116	20240822	192800	202001890	18680	18680	18680	18680	0
117	20240822	192700	202001890	18680	18680	18680	18680	0
118	20240822	192600	202001890	18680	18680	18680	18680	0
119	20240822	192500	202001890	18680	18680	18680	18680	0
120	20240822	192400	202001890	18680	18680	18680	18680	0
121	20240822	192300	202001890	18680	18680	18680	18680	0
122	20240822	192200	202001890	18680	18680	18680	18680	94
123	20240822	192100	202001890	18680	18680	18680	18680	0
124	20240822	192000	202001890	18680	18680	18680	18680	0
125	20240822	191900	202001890	18680	18680	18680	18680	0
126	20240822	191800	202001890	18680	18680	18680	18680	0
127	20240822	191700	202001890	18680	18680	18680	18680	0
128	20240822	191600	202001890	18680	18680	18680	18680	0
129	20240822	191500	202001890	18680	18680	18680	18680	0
130	20240822	191400	202001890	18680	18680	18680	18680	0
131	20240822	191300	202001890	18680	18680	18680	18680	0
132	20240822	191200	202001890	18680	18680	18680	18680	0
133	20240822	191100	202001890	18680	18680	18680	18680	0
134	20240822	191000	202001890	18680	18680	18680	18680	0
135	20240822	190900	202001890	18680	18680	18680	18680	0
136	20240822	190800	202001890	18680	18680	18680	18680	0
137	20240822	190700	202001890	18680	18680	18680	18680	0
138	20240822	190600	202001890	18680	18680	18680	18680	0
139	20240822	190500	202001890	18680	18680	18680	18680	0
140	20240822	190400	202001890	18680	18680	18680	18680	0
141	20240822	190300	202001890	18680	18680	18680	18680	0
142	20240822	190200	202001890	18680	18680	18680	18680	0
143	20240822	190100	202001890	18680	18680	18680	18680	0
144	20240822	190000	202001890	18680	18680	18680	18680	0
145	20240822	185900	202001890	18680	18680	18680	18680	0
146	20240822	185800	202001890	18680	18680	18680	18680	0
147	20240822	185700	202001890	18680	18680	18680	18680	0
148	20240822	185600	202001890	18680	18680	18680	18680	0
149	20240822	185500	202001890	18680	18680	18680	18680	0
150	20240822	185400	202001890	18680	18680	18680	18680	0
151	20240822	185300	202001890	18680	18680	18680	18680	0
152	20240822	185200	202001890	18680	18680	18680	18680	94
153	20240822	185100	202001890	18680	18680	18680	18680	0
154	20240822	185000	202001890	18680	18680	18680	18680	0
155	20240822	184900	202001890	18680	18680	18680	18680	0
156	20240822	184800	202001890	18680	18680	18680	18680	0
157	20240822	184700	202001890	18680	18680	18680	18680	0
158	20240822	184600	202001890	18680	18680	18680	18680	0
159	20240822	184500	202001890	18680	18680	18680	18680	0
160	20240822	184400	202001890	18680	18680	18680	18680	0
161	20240822	184300	202001890	18680	18680	18680	18680	0
162	20240822	184200	202001890	18680	18680	18680	18680	0
163	20240822	184100	202001890	18680	18680	18680	18680	0
164	20240822	184000	202001890	18680	18680	18680	18680	0
165	20240822	183900	202001890	18680	18680	18680	18680	0
166	20240822	183800	202001890	18680	18680	18680	18680	0
167	20240822	183700	202001890	18680	18680	18680	18680	0
168	20240822	183600	202001890	18680	18680	18680	18680	0
169	20240822	183500	202001890	18680	18680	18680	18680	0
170	20240822	183400	202001890	18680	18680	18680	18680	0
171	20240822	183300	202001890	18680	18680	18680	18680	0
172	20240822	183200	202001890	18680	18680	18680	18680	0
173	20240822	183100	202001890	18680	18680	18680	18680	0
174	20240822	183000	202001890	18680	18680	18680	18680	0
175	20240822	182900	202001890	18680	18680	18680	18680	0
176	20240822	182800	202001890	18680	18680	18680	18680	0
177	20240822	182700	202001890	18680	18680	18680	18680	0
178	20240822	182600	202001890	18680	18680	18680	18680	0
179	20240822	182500	202001890	18680	18680	18680	18680	0
180	20240822	182400	202001890	18680	18680	18680	18680	0
181	20240822	182300	202001890	18680	18680	18680	18680	0
182	20240822	182200	202001890	18680	18680	18680	18680	94
183	20240822	182100	202001890	18680	18680	18680	18680	0
184	20240822	182000	202001890	18680	18680	18680	18680	0
185	20240822	181900	202001890	18680	18680	18680	18680	0
186	20240822	181800	202001890	18680	18680	18680	18680	0
187	20240822	181700	202001890	18680	18680	18680	18680	0
188	20240822	181600	202001890	18680	18680	18680	18680	0
189	20240822	181500	202001890	18680	18680	18680	18680	0
190	20240822	181400	202001890	18680	18680	18680	18680	0
191	20240822	181300	202001890	18680	18680	18680	18680	0
192	20240822	181200	202001890	18680	18680	18680	18680	0
193	20240822	181100	202001890	18680	18680	18680	18680	0
194	20240822	181000	202001890	18680	18680	18680	18680	0
195	20240822	180900	202001890	18680	18680	18680	18680	0
196	20240822	180800	202001890	18680	18680	18680	18680	0
197	20240822	180700	202001890	18680	18680	18680	18680	0
198	20240822	180600	202001890	18680	18680	18680	18680	0
199	20240822	180500	202001890	18680	18680	18680	18680	0
200	20240822	180400	202001890	18680	18680	18680	18680	0
201	20240822	180300	202001890	18680	18680	18680	18680	0
202	20240822	180200	202001890	18680	18680	18680	18680	0
203	20240822	180100	202001890	18680	18680	18680	18680	0
204	20240822	180000	202001890	18680	18680	18680	18680	0
205	20240822	175900	202001890	18680	18680	18680	18680	0
206	20240822	175800	202001890	18680	18680	18680	18680	0
207	20240822	175700	202001890	18680	18680	18680	18680	0
208	20240822	175600	202001890	18680	18680	18680	18680	0
209	20240822	175500	202001890	18680	18680	18680	18680	0
210	20240822	175400	202001890	18680	18680	18680	18680	0
211	20240822	175300	202001890	18680	18680	18680	18680	0
212	20240822	175200	202001890	18680	18680	18680	18680	94
213	20240822	175100	202001890	18680	18680	18680	18680	0
214	20240822	175000	202001890	18680	18680	18680	18680	0
215	20240822	174900	202001890	18680	18680	18680	18680	0
216	20240822	174800	202001890	18680	18680	18680	18680	0
217	20240822	174700	202001890	18680	18680	18680	18680	0
218	20240822	174600	202001890	18680	18680	18680	18680	0
219	20240822	174500	202001890	18680	18680	18680	18680	0
220	20240822	174400	202001890	18680	18680	18680	18680	0
221	20240822	174300	202001890	18680	18680	18680	18680	0
222	20240822	174200	202001890	18680	18680	18680	18680	0
223	20240822	174100	202001890	18680	18680	18680	18680	0
224	20240822	174000	202001890	18680	18680	18680	18680	0
225	20240822	173900	202001890	18680	18680	18680	18680	0
226	20240822	173800	202001890	18680	18680	18680	18680	0
227	20240822	173700	202001890	18680	18680	18680	18680	0
228	20240822	173600	202001890	18680	18680	18680	18680	0
229	20240822	173500	202001890	18680	18680	18680	18680	0
230	20240822	173400	202001890	18680	18680	18680	18680	0
231	20240822	173300	202001890	18680	18680	18680	18680	0
232	20240822	173200	202001890	18680	18680	18680	18680	0
233	20240822	173100	202001890	18680	18680	18680	18680	0
234	20240822	173000	202001890	18680	18680	18680	18680	0
235	20240822	172900	202001890	18680	18680	18680	18680	0
236	20240822	172800	202001890	18680	18680	18680	18680	0
237	20240822	172700	202001890	18680	18680	18680	18680	0
238	20240822	172600	202001890	18680	18680	18680	18680	0
239	20240822	172500	202001890	18680	18680	18680	18680	0
240	20240822	172400	202001890	18680	18680	18680	18680	0
241	20240822	172300	202001890	18680	18680	18680	18680	0
242	20240822	172200	202001890	18680	18680	18680	18680	94
243	20240822	172100	202001890	18680	18680	18680	18680	0
244	20240822	172000	202001890	18680	18680	18680	18680	0
245	20240822	171900	202001890	18680	18680	18680	18680	0
246	20240822	171800	202001890	18680	18680	18680	18680	0
247	20240822	171700	202001890	18680	18680	18680	18680	0
248	20240822	171600	202001890	18680	18680	18680	18680	0
249	20240822	171500	202001890	18680	18680	18680	18680	0
250	20240822	171400	202001890	18680	18680	18680	18680	0
251	20240822	171300	202001890	18680	18680	18680	18680	0
252	20240822	171200	202001890	18680	18680	18680	18680	0
253	20240822	171100	202001890	18680	18680	18680	18680	0
254	20240822	171000	202001890	18680	18680	18680	18680	0
255	20240822	170900	202001890	18680	18680	18680	18680	0
256	20240822	170800	202001890	18680	18680	18680	18680	0
257	20240822	170700	202001890	18680	18680	18680	18680	0
258	20240822	170600	202001890	18680	18680	18680	18680	0
259	20240822	170500	202001890	18680	18680	18680	18680	0
260	20240822	170400	202001890	18680	18680	18680	18680	0
261	20240822	170300	202001890	18680	18680	18680	18680	0
262	20240822	170200	202001890	18680	18680	18680	18680	0
263	20240822	170100	202001890	18680	18680	18680	18680	0
264	20240822	170000	202001890	18680	18680	18680	18680	0
265	20240822	165900	202001890	18680	18680	18680	18680	0
266	20240822	165800	202001890	18680	18680	18680	18680	0
267	20240822	165700	202001890	18680	18680	18680	18680	0
268	20240822	165600	202001890	18680	18680	18680	18680	0
269	20240822	165500	202001890	18680	18680	18680	18680	0
270	20240822	165400	202001890	18680	18680	18680	18680	0
271	20240822	165300	202001890	18680	18680	18680	18680	0
272	20240822	165200	202001890	18680	18680	18680	18680	94
273	20240822	165100	202001890	18680	18680	18680	18680	0
274	20240822	165000	202001890	18680	18680	18680	18680	0
275	20240822	164900	202001890	18680	18680	18680	18680	0
276	20240822	164800	202001890	18680	18680	18680	18680	0
277	20240822	164700	202001890	18680	18680	18680	18680	0
278	20240822	164600	202001890	18680	18680	18680	18680	0
279	20240822	164500	202001890	18680	18680	18680	18680	0
280	20240822	164400	202001890	18680	18680	18680	18680	0
281	20240822	164300	202001890	18680	18680	18680	18680	0
282	20240822	164200	202001890	18680	18680	18680	18680	0
283	20240822	164100	202001890	18680	18680	18680	18680	0
284	20240822	164000	202001890	18680	18680	18680	18680	0
285	20240822	163900	202001890	18680	18680	18680	18680	0
286	20240822	163800	202001890	18680	18680	18680	18680	0
287	20240822	163700	202001890	18680	18680	18680	18680	0
288	20240822	163600	202001890	18680	18680	18680	18680	0
289	20240822	163500	202001890	18680	18680	18680	18680	0
290	20240822	163400	202001890	18680	18680	18680	18680	0
291	20240822	163300	202001890	18680	18680	18680	18680	0
292	20240822	163200	202001890	18680	18680	18680	18680	0
293	20240822	163100	202001890	18680	18680	18680	18680	0
294	20240822	163000	202001890	18680	18680	18680	18680	0
295	20240822	162900	202001890	18680	18680	18680	18680	0
296	20240822	162800	202001890	18680	18680	18680	18680	0
297	20240822	162700	202001890	18680	18680	18680	18680	0
298	20240822	162600	202001890	18680	18680	18680	18680	0
299	20240822	162500	202001890	18680	18680	18680	18680	0
300	20240822	162400	202001890	18680	18680	18680	18680	0
301	20240822	162300	202001890	18680	18680	18680	18680	0
302	20240822	162200	202001890	18680	18680	18680	18680	94
303	20240822	162100	202001890	18680	18680	18680	18680	0
304	20240822	162000	202001890	18680	18680	18680	18680	0
305	20240822	161900	202001890	18680	18680	18680	18680	0
306	20240822	161800	202001890	18680	18680	18680	18680	0
307	20240822	161700	202001890	18680	18680	18680	18680	0
308	20240822	161600	202001890	18680	18680	18680	18680	0
309	20240822	161500	202001890	18680	18680	18680	18680	0
310	20240822	161400	202001890	18680	18680	18680	18680	0
311	20240822	161300	202001890	18680	18680	18680	18680	0
312	20240822	161200	202001890	18680	18680	18680	18680	0
313	20240822	161100	202001890	18680	18680	18680	18680	0
314	20240822	161000	202001890	18680	18680	18680	18680	0
315	20240822	160900	202001890	18680	18680	18680	18680	0
316	20240822	160800	202001890	18680	18680	18680	18680	0
317	20240822	160700	202001890	18680	18680	18680	18680	0
318	20240822	160600	202001890	18680	18680	18680	18680	0
319	20240822	160500	202001890	18680	18680	18680	18680	0
320	20240822	160400	202001890	18680	18680	18680	18680	0
321	20240822	160300	202001890	18680	18680	18680	18680	0
322	20240822	160200	202001890	18680	18680	18680	18680	0
323	20240822	160100	202001890	18680	18680	18680	18680	0
324	20240822	160000	202001890	18680	18680	18680	18680	0
325	20240822	155900	202001890	18680	18680	18680	18680	0
326	20240822	155800	202001890	18680	18680	18680	18680	0
327	20240822	155700	202001890	18680	18680	18680	18680	0
328	20240822	155600	202001890	18680	18680	18680	18680	0
329	20240822	155500	202001890	18680	18680	18680	18680	0
330	20240822	155400	202001890	18680	18680	18680	18680	0
331	20240822	155300	202001890	18680	18680	18680	18680	0
332	20240822	155200	202001890	18680	18680	18680	18680	94
333	20240822	155100	202001890	18680	18680	18680	18680	0
334	20240822	155000	202001890	18680	18680	18680	18680	0
335	20240822	154900	202001890	18680	18680	18680	18680	0
336	20240822	154800	202001890	18680	18680	18680	18680	0
337	20240822	154700	202001890	18680	18680	18680	18680	0
338	20240822	154600	202001890	18680	18680	18680	18680	0
339	20240822	154500	202001890	18680	18680	18680	18680	0
340	20240822	154400	202001890	18680	18680	18680	18680	0
341	20240822	154300	202001890	18680	18680	18680	18680	0
342	20240822	154200	202001890	18680	18680	18680	18680	0
343	20240822	154100	202001890	18680	18680	18680	18680	0
344	20240822	154000	202001890	18680	18680	18680	18680	0
345	20240822	153900	202001890	18680	18680	18680	18680	0
346	20240822	153800	202001890	18680	18680	18680	18680	0
347	20240822	153700	202001890	18680	18680	18680	18680	0
348	20240822	153600	202001890	18680	18680	18680	18680	0
349	20240822	153500	202001890	18680	18680	18680	18680	0
350	20240822	153400	202001890	18680	18680	18680	18680	0
351	20240822	153300	202001890	18680	18680	18680	18680	0
352	20240822	153200	202001890	18680	18680	18680	18680	0
353	20240822	153100	202001890	18680	18680	18680	18680	0
354	20240822	153000	202001890	18680	18680	18680	18680	94
355	20240822	152900	200245970	18690	18690	18690	18690	0
356	20240822	152800	200245970	18690	18690	18690	18690	0
357	20240822	152700	200245970	18690	18690	18690	18690	0
358	20240822	152600	200245970	18690	18690	18690	18690	0
359	20240822	152500	200245970	18690	18690	18690	18690	0
360	20240822	152400	200245970	18690	18690	18690	18690	0
361	20240822	152300	200245970	18690	18690	18690	18690	0
362	20240822	152200	200245970	18690	18690	18690	18690	0
363	20240822	152100	200245970	18690	18690	18690	18690	0
364	20240822	152000	200245970	18690	18690	18690	18690	0
365	20240822	151900	200245970	18690	18690	18690	18690	0
366	20240822	151800	200245970	18690	18690	18690	18690	26
367	20240822	151700	199760030	18690	18690	18690	18690	0
368	20240822	151600	199760030	18690	18690	18690	18690	0
369	20240822	151500	199760030	18690	18690	18690	18690	0
370	20240822	151400	199760030	18690	18690	18690	18690	0
371	20240822	151300	199760030	18690	18690	18690	18690	0
372	20240822	151200	199760030	18690	18690	18690	18690	0
373	20240822	151100	199760030	18690	18710	18820	18690	36
374	20240822	151000	199086440	18670	18670	18670	18670	0
375	20240822	150900	199086440	18670	18670	18670	18670	0
376	20240822	150800	199086440	18670	18670	18670	18670	0
377	20240822	150700	199086440	18670	18670	18670	18670	0
378	20240822	150600	199086440	18670	18730	18730	18670	3000
379	20240822	150500	143043010	18730	18730	18730	18730	0
380	20240822	150400	143043010	18730	18730	18730	18730	1
381	20240822	150300	143024280	18730	18730	18730	18730	0
382	20240822	150200	143024280	18730	18750	18750	18730	750
383	20240822	150100	128976090	18830	18830	18830	18830	10
384	20240822	150000	128787790	18830	18830	18830	18830	0
385	20240822	145900	128787790	18830	18830	18830	18830	0
386	20240822	145800	128787790	18830	18830	18830	18830	0
387	20240822	145700	128787790	18830	18830	18830	18830	0
388	20240822	145600	128787790	18830	18750	18830	18750	121
389	20240822	145500	126518960	18750	18750	18750	18750	0
390	20240822	145400	126518960	18750	18750	18750	18750	0
391	20240822	145300	126518960	18750	18750	18750	18750	5
392	20240822	145200	126425210	18810	18810	18810	18810	0
393	20240822	145100	126425210	18810	18810	18810	18810	24
394	20240822	145000	125973770	18830	18830	18830	18830	0
395	20240822	144900	125973770	18830	18830	18830	18830	0
396	20240822	144800	125973770	18830	18830	18830	18830	0
397	20240822	144700	125973770	18830	18830	18830	18830	0
398	20240822	144600	125973770	18830	18830	18830	18830	0
399	20240822	144500	125973770	18830	18830	18830	18830	0
400	20240822	144400	125973770	18830	18830	18830	18830	0
401	20240822	144300	125973770	18830	18830	18830	18830	0
402	20240822	144200	125973770	18830	18830	18830	18830	0
403	20240822	144100	125973770	18830	18830	18830	18830	0
404	20240822	144000	125973770	18830	18830	18830	18830	0
405	20240822	143900	125973770	18830	18830	18830	18830	40
406	20240822	143800	125220570	18830	18830	18830	18830	0
407	20240822	143700	125220570	18830	18830	18830	18830	0
408	20240822	143600	125220570	18830	18830	18830	18830	0
409	20240822	143500	125220570	18830	18830	18830	18830	0
410	20240822	143400	125220570	18830	18830	18830	18830	0
411	20240822	143300	125220570	18830	18830	18830	18830	0
412	20240822	143200	125220570	18830	18830	18830	18830	0
413	20240822	143100	125220570	18830	18830	18830	18830	0
414	20240822	143000	125220570	18830	18830	18830	18830	0
415	20240822	142900	125220570	18830	18830	18830	18830	0
416	20240822	142800	125220570	18830	18830	18830	18830	0
417	20240822	142700	125220570	18830	18830	18830	18830	0
418	20240822	142600	125220570	18830	18830	18830	18830	0
419	20240822	142500	125220570	18830	18830	18830	18830	0
420	20240822	142400	125220570	18830	18830	18830	18830	0
421	20240822	142300	125220570	18830	18830	18830	18830	0
422	20240822	142200	125220570	18830	18830	18830	18830	0
423	20240822	142100	125220570	18830	18830	18830	18830	0
424	20240822	142000	125220570	18830	18830	18830	18830	0
425	20240822	141900	125220570	18830	18830	18830	18830	0
426	20240822	141800	125220570	18830	18830	18830	18830	0
427	20240822	141700	125220570	18830	18830	18830	18830	0
428	20240822	141600	125220570	18830	18830	18830	18830	0
429	20240822	141500	125220570	18830	18830	18830	18830	0
430	20240822	141400	125220570	18830	18830	18830	18830	0
431	20240822	141300	125220570	18830	18830	18830	18830	0
432	20240822	141200	125220570	18830	18830	18830	18830	0
433	20240822	141100	125220570	18830	18830	18830	18830	0
434	20240822	141000	125220570	18830	18830	18830	18830	0
435	20240822	140900	125220570	18830	18830	18830	18830	0
436	20240822	140800	125220570	18830	18830	18830	18830	0
437	20240822	140700	125220570	18830	18830	18830	18830	0
438	20240822	140600	125220570	18830	18830	18830	18830	0
439	20240822	140500	125220570	18830	18830	18830	18830	0
440	20240822	140400	125220570	18830	18830	18830	18830	0
441	20240822	140300	125220570	18830	18830	18830	18830	0
442	20240822	140200	125220570	18830	18830	18830	18830	0
443	20240822	140100	125220570	18830	18830	18830	18830	0
444	20240822	140000	125220570	18830	18830	18830	18830	0
445	20240822	135900	125220570	18830	18830	18830	18830	0
446	20240822	135800	125220570	18830	18830	18830	18830	0
447	20240822	135700	125220570	18830	18830	18830	18830	0
448	20240822	135600	125220570	18830	18830	18830	18830	0
449	20240822	135500	125220570	18830	18830	18830	18830	0
450	20240822	135400	125220570	18830	18830	18830	18830	0
451	20240822	135300	125220570	18830	18830	18830	18830	0
452	20240822	135200	125220570	18830	18830	18830	18830	0
453	20240822	135100	125220570	18830	18830	18830	18830	0
454	20240822	135000	125220570	18830	18830	18830	18830	0
455	20240822	134900	125220570	18830	18830	18830	18830	0
456	20240822	134800	125220570	18830	18830	18830	18830	0
457	20240822	134700	125220570	18830	18830	18830	18830	0
458	20240822	134600	125220570	18830	18830	18830	18830	0
459	20240822	134500	125220570	18830	18830	18830	18830	0
460	20240822	134400	125220570	18830	18830	18830	18830	0
461	20240822	134300	125220570	18830	18830	18830	18830	0
462	20240822	134200	125220570	18830	18830	18830	18830	0
463	20240822	134100	125220570	18830	18830	18830	18830	0
464	20240822	134000	125220570	18830	18830	18830	18830	0
465	20240822	133900	125220570	18830	18830	18830	18830	0
466	20240822	133800	125220570	18830	18830	18830	18830	0
467	20240822	133700	125220570	18830	18830	18830	18830	0
468	20240822	133600	125220570	18830	18830	18830	18830	0
469	20240822	133500	125220570	18830	18830	18830	18830	0
470	20240822	133400	125220570	18830	18830	18830	18830	0
471	20240822	133300	125220570	18830	18830	18830	18830	0
472	20240822	133200	125220570	18830	18830	18830	18830	0
473	20240822	133100	125220570	18830	18830	18830	18830	0
474	20240822	133000	125220570	18830	18830	18830	18830	0
475	20240822	132900	125220570	18830	18830	18830	18830	0
476	20240822	132800	125220570	18830	18830	18830	18830	0
477	20240822	132700	125220570	18830	18830	18830	18830	0
478	20240822	132600	125220570	18830	18830	18830	18830	0
479	20240822	132500	125220570	18830	18830	18830	18830	51
480	20240822	132400	124260240	18700	18700	18700	18700	0
481	20240822	132300	124260240	18700	18700	18700	18700	0
482	20240822	132200	124260240	18700	18700	18700	18700	0
483	20240822	132100	124260240	18700	18700	18700	18700	0
484	20240822	132000	124260240	18700	18700	18700	18700	0
485	20240822	131900	124260240	18700	18700	18700	18700	0
486	20240822	131800	124260240	18700	18700	18700	18700	0
487	20240822	131700	124260240	18700	18700	18700	18700	0
488	20240822	131600	124260240	18700	18700	18700	18700	0
489	20240822	131500	124260240	18700	18700	18700	18700	0
490	20240822	131400	124260240	18700	18700	18700	18700	0
491	20240822	131300	124260240	18700	18700	18700	18700	0
492	20240822	131200	124260240	18700	18700	18700	18700	0
493	20240822	131100	124260240	18700	18700	18700	18700	0
494	20240822	131000	124260240	18700	18700	18700	18700	0
495	20240822	130900	124260240	18700	18700	18700	18700	0
496	20240822	130800	124260240	18700	18700	18700	18700	0
497	20240822	130700	124260240	18700	18700	18700	18700	0
498	20240822	130600	124260240	18700	18700	18700	18700	0
499	20240822	130500	124260240	18700	18700	18700	18700	0
500	20240822	130400	124260240	18700	18700	18700	18700	0
501	20240822	130300	124260240	18700	18700	18700	18700	0
502	20240822	130200	124260240	18700	18700	18700	18700	0
503	20240822	130100	124260240	18700	18700	18700	18700	0
504	20240822	130000	124260240	18700	18700	18700	18700	0
505	20240822	125900	124260240	18700	18700	18700	18700	0
506	20240822	125800	124260240	18700	18700	18700	18700	0
507	20240822	125700	124260240	18700	18700	18700	18700	0
508	20240822	125600	124260240	18700	18700	18700	18700	0
509	20240822	125500	124260240	18700	18700	18700	18700	0
510	20240822	125400	124260240	18700	18700	18700	18700	0
511	20240822	125300	124260240	18700	18700	18700	18700	0
512	20240822	125200	124260240	18700	18700	18700	18700	0
513	20240822	125100	124260240	18700	18700	18700	18700	0
514	20240822	125000	124260240	18700	18700	18700	18700	0
515	20240822	124900	124260240	18700	18700	18700	18700	0
516	20240822	124800	124260240	18700	18700	18700	18700	0
517	20240822	124700	124260240	18700	18700	18700	18700	0
518	20240822	124600	124260240	18700	18700	18700	18700	0
519	20240822	124500	124260240	18700	18700	18700	18700	0
520	20240822	124400	124260240	18700	18700	18700	18700	0
521	20240822	124300	124260240	18700	18700	18700	18700	0
522	20240822	124200	124260240	18700	18700	18700	18700	0
523	20240822	124100	124260240	18700	18700	18700	18700	0
524	20240822	124000	124260240	18700	18700	18700	18700	0
525	20240822	123900	124260240	18700	18700	18700	18700	0
526	20240822	123800	124260240	18700	18700	18700	18700	0
527	20240822	123700	124260240	18700	18700	18700	18700	0
528	20240822	123600	124260240	18700	18700	18700	18700	0
529	20240822	123500	124260240	18700	18700	18700	18700	0
530	20240822	123400	124260240	18700	18820	18820	18700	35
531	20240822	123300	123605140	18820	18820	18820	18820	0
532	20240822	123200	123605140	18820	18820	18820	18820	0
533	20240822	123100	123605140	18820	18820	18820	18820	0
534	20240822	123000	123605140	18820	18820	18820	18820	0
535	20240822	122900	123605140	18820	18820	18820	18820	0
536	20240822	122800	123605140	18820	18820	18820	18820	0
537	20240822	122700	123605140	18820	18820	18820	18820	0
538	20240822	122600	123605140	18820	18820	18820	18820	0
539	20240822	122500	123605140	18820	18820	18820	18820	0
540	20240822	122400	123605140	18820	18820	18820	18820	0
541	20240822	122300	123605140	18820	18820	18820	18820	0
542	20240822	122200	123605140	18820	18820	18820	18820	0
543	20240822	122100	123605140	18820	18820	18820	18820	0
544	20240822	122000	123605140	18820	18820	18820	18820	0
545	20240822	121900	123605140	18820	18820	18820	18820	0
546	20240822	121800	123605140	18820	18820	18820	18820	0
547	20240822	121700	123605140	18820	18820	18820	18820	0
548	20240822	121600	123605140	18820	18820	18820	18820	0
549	20240822	121500	123605140	18820	18820	18820	18820	0
550	20240822	121400	123605140	18820	18830	18830	18820	7
551	20240822	121300	123473360	18860	18860	18860	18860	0
552	20240822	121200	123473360	18860	18860	18860	18860	0
553	20240822	121100	123473360	18860	18860	18860	18860	0
554	20240822	121000	123473360	18860	18860	18860	18860	0
555	20240822	120900	123473360	18860	18860	18860	18860	0
556	20240822	120800	123473360	18860	18860	18860	18860	0
557	20240822	120700	123473360	18860	18860	18860	18860	0
558	20240822	120600	123473360	18860	18860	18860	18860	0
559	20240822	120500	123473360	18860	18860	18860	18860	0
560	20240822	120400	123473360	18860	18860	18860	18860	0
561	20240822	120300	123473360	18860	18860	18860	18860	0
562	20240822	120200	123473360	18860	18860	18860	18860	0
563	20240822	120100	123473360	18860	18860	18860	18860	0
564	20240822	120000	123473360	18860	18860	18860	18860	0
565	20240822	115900	123473360	18860	18860	18860	18860	0
566	20240822	115800	123473360	18860	18860	18860	18860	0
567	20240822	115700	123473360	18860	18860	18860	18860	0
568	20240822	115600	123473360	18860	18860	18860	18860	0
569	20240822	115500	123473360	18860	18860	18860	18860	0
570	20240822	115400	123473360	18860	18860	18860	18860	0
571	20240822	115300	123473360	18860	18860	18860	18860	0
572	20240822	115200	123473360	18860	18860	18860	18860	0
573	20240822	115100	123473360	18860	18860	18860	18860	0
574	20240822	115000	123473360	18860	18860	18860	18860	0
575	20240822	114900	123473360	18860	18860	18860	18860	0
576	20240822	114800	123473360	18860	18860	18860	18860	0
577	20240822	114700	123473360	18860	18860	18860	18860	0
578	20240822	114600	123473360	18860	18860	18860	18860	0
579	20240822	114500	123473360	18860	18860	18860	18860	0
580	20240822	114400	123473360	18860	18860	18860	18860	0
581	20240822	114300	123473360	18860	18860	18860	18860	0
582	20240822	114200	123473360	18860	18860	18860	18860	0
583	20240822	114100	123473360	18860	18860	18860	18860	0
584	20240822	114000	123473360	18860	18860	18860	18860	0
585	20240822	113900	123473360	18860	18860	18860	18860	0
586	20240822	113800	123473360	18860	18860	18860	18860	0
587	20240822	113700	123473360	18860	18860	18860	18860	0
588	20240822	113600	123473360	18860	18860	18860	18860	10
589	20240822	113500	123284760	18860	18860	18860	18860	0
590	20240822	113400	123284760	18860	18860	18860	18860	0
591	20240822	113300	123284760	18860	18860	18860	18860	0
592	20240822	113200	123284760	18860	18860	18860	18860	0
593	20240822	113100	123284760	18860	18860	18860	18860	0
594	20240822	113000	123284760	18860	18860	18860	18860	0
595	20240822	112900	123284760	18860	18860	18860	18860	0
596	20240822	112800	123284760	18860	18860	18860	18860	0
597	20240822	112700	123284760	18860	18860	18860	18860	0
598	20240822	112600	123284760	18860	18860	18860	18860	0
599	20240822	112500	123284760	18860	18860	18860	18860	5
600	20240822	112400	123190460	18870	18870	18870	18870	0
601	20240822	112300	123190460	18870	18870	18870	18870	0
602	20240822	112200	123190460	18870	18870	18870	18870	0
603	20240822	112100	123190460	18870	18870	18870	18870	0
604	20240822	112000	123190460	18870	18870	18870	18870	0
605	20240822	111900	123190460	18870	18870	18870	18870	0
606	20240822	111800	123190460	18870	18870	18870	18870	0
607	20240822	111700	123190460	18870	18870	18870	18870	0
608	20240822	111600	123190460	18870	18870	18870	18870	0
609	20240822	111500	123190460	18870	18870	18870	18870	0
610	20240822	111400	123190460	18870	18870	18870	18870	0
611	20240822	111300	123190460	18870	18870	18870	18870	0
612	20240822	111200	123190460	18870	18870	18870	18870	0
613	20240822	111100	123190460	18870	18870	18870	18870	0
614	20240822	111000	123190460	18870	18870	18870	18870	0
615	20240822	110900	123190460	18870	18870	18870	18870	0
616	20240822	110800	123190460	18870	18870	18870	18870	0
617	20240822	110700	123190460	18870	18870	18870	18870	0
618	20240822	110600	123190460	18870	18870	18870	18870	0
619	20240822	110500	123190460	18870	18870	18870	18870	0
620	20240822	110400	123190460	18870	18870	18870	18870	0
621	20240822	110300	123190460	18870	18870	18870	18870	0
622	20240822	110200	123190460	18870	18870	18870	18870	427
623	20240822	110100	115132970	18870	18870	18870	18870	0
624	20240822	110000	115132970	18870	18870	18870	18870	500
625	20240822	105900	105697970	18860	18830	18860	18830	1530
626	20240822	105800	76867870	18820	18820	18820	18820	500
627	20240822	105700	67457870	18810	18790	18810	18790	73
628	20240822	105600	66085240	18640	18720	18800	18640	519
629	20240822	105500	56339400	18640	18640	18640	18640	0
630	20240822	105400	56339400	18640	18640	18640	18640	0
631	20240822	105300	56339400	18640	18640	18640	18640	0
632	20240822	105200	56339400	18640	18640	18640	18640	0
633	20240822	105100	56339400	18640	18640	18640	18640	0
634	20240822	105000	56339400	18640	18640	18640	18640	0
635	20240822	104900	56339400	18640	18640	18640	18640	0
636	20240822	104800	56339400	18640	18640	18640	18640	0
637	20240822	104700	56339400	18640	18640	18640	18640	0
638	20240822	104600	56339400	18640	18640	18640	18640	0
639	20240822	104500	56339400	18640	18640	18640	18640	0
640	20240822	104400	56339400	18640	18640	18640	18640	0
641	20240822	104300	56339400	18640	18640	18640	18640	0
642	20240822	104200	56339400	18640	18640	18640	18640	0
643	20240822	104100	56339400	18640	18640	18640	18640	0
644	20240822	104000	56339400	18640	18640	18640	18640	0
645	20240822	103900	56339400	18640	18640	18640	18640	0
646	20240822	103800	56339400	18640	18640	18640	18640	0
647	20240822	103700	56339400	18640	18640	18640	18640	0
648	20240822	103600	56339400	18640	18640	18640	18640	0
649	20240822	103500	56339400	18640	18710	18710	18640	167
650	20240822	103400	53224120	18760	18760	18760	18760	0
651	20240822	103300	53224120	18760	18760	18760	18760	0
652	20240822	103200	53224120	18760	18760	18760	18760	0
653	20240822	103100	53224120	18760	18760	18760	18760	0
654	20240822	103000	53224120	18760	18760	18760	18760	0
655	20240822	102900	53224120	18760	18760	18760	18760	0
656	20240822	102800	53224120	18760	18760	18760	18760	0
657	20240822	102700	53224120	18760	18760	18760	18760	0
658	20240822	102600	53224120	18760	18760	18760	18760	0
659	20240822	102500	53224120	18760	18760	18760	18760	0
660	20240822	102400	53224120	18760	18760	18760	18760	0
661	20240822	102300	53224120	18760	18760	18760	18760	0
662	20240822	102200	53224120	18760	18760	18760	18760	0
663	20240822	102100	53224120	18760	18760	18760	18760	0
664	20240822	102000	53224120	18760	18760	18760	18760	12
665	20240822	101900	52999000	18760	18760	18760	18760	4
666	20240822	101800	52923960	18760	18760	18760	18760	13
667	20240822	101700	52680080	18760	18760	18760	18760	0
668	20240822	101600	52680080	18760	18760	18760	18760	0
669	20240822	101500	52680080	18760	18760	18760	18760	2
670	20240822	101400	52642560	18780	18780	18780	18780	0
671	20240822	101300	52642560	18780	18780	18780	18780	0
672	20240822	101200	52642560	18780	18780	18780	18780	0
673	20240822	101100	52642560	18780	18780	18780	18780	0
674	20240822	101000	52642560	18780	18780	18780	18780	0
675	20240822	100900	52642560	18780	18780	18780	18780	0
676	20240822	100800	52642560	18780	18780	18780	18780	0
677	20240822	100700	52642560	18780	18780	18780	18780	0
678	20240822	100600	52642560	18780	18780	18780	18780	0
679	20240822	100500	52642560	18780	18780	18780	18780	0
680	20240822	100400	52642560	18780	18780	18780	18780	0
681	20240822	100300	52642560	18780	18780	18780	18780	0
682	20240822	100200	52642560	18780	18780	18780	18780	0
683	20240822	100100	52642560	18780	18780	18780	18780	3
684	20240822	100000	52586220	18780	18780	18780	18780	0
685	20240822	095900	52586220	18780	18780	18780	18780	2
686	20240822	095800	52548660	18800	18800	18800	18800	0
687	20240822	095700	52548660	18800	18800	18800	18800	0
688	20240822	095600	52548660	18800	18800	18800	18800	0
689	20240822	095500	52548660	18800	18800	18800	18800	0
690	20240822	095400	52548660	18800	18800	18800	18800	0
691	20240822	095300	52548660	18800	18800	18800	18800	0
692	20240822	095200	52548660	18800	18800	18800	18800	0
693	20240822	095100	52548660	18800	18800	18800	18800	0
694	20240822	095000	52548660	18800	18800	18800	18800	0
695	20240822	094900	52548660	18800	18800	18800	18800	0
696	20240822	094800	52548660	18800	18730	18800	18730	500
697	20240822	094700	43156610	18630	18630	18630	18630	0
698	20240822	094600	43156610	18630	18630	18630	18630	0
699	20240822	094500	43156610	18630	18630	18630	18630	90
700	20240822	094400	41479910	18800	18800	18800	18800	0
701	20240822	094300	41479910	18800	18800	18800	18800	0
702	20240822	094200	41479910	18800	18800	18800	18800	0
703	20240822	094100	41479910	18800	18800	18800	18800	2
704	20240822	094000	41442310	18630	18630	18630	18630	0
705	20240822	093900	41442310	18630	18630	18630	18630	0
706	20240822	093800	41442310	18630	18630	18630	18630	0
707	20240822	093700	41442310	18630	18630	18630	18630	0
708	20240822	093600	41442310	18630	18630	18630	18630	0
709	20240822	093500	41442310	18630	18630	18630	18630	0
710	20240822	093400	41442310	18630	18630	18630	18630	0
711	20240822	093300	41442310	18630	18630	18630	18630	27
712	20240822	093200	40939300	18570	18570	18570	18570	0
713	20240822	093100	40939300	18570	18570	18570	18570	0
714	20240822	093000	40939300	18570	18570	18570	18570	0
715	20240822	092900	40939300	18570	18570	18570	18570	0
716	20240822	092800	40939300	18570	18570	18570	18570	0
717	20240822	092700	40939300	18570	18570	18570	18570	81
718	20240822	092600	39435130	18620	18620	18620	18620	40
719	20240822	092500	38690330	18750	18830	18830	18510	512
720	20240822	092400	29113130	18830	18830	18830	18830	0
721	20240822	092300	29113130	18830	18830	18830	18830	6
722	20240822	092200	29000150	19000	19000	19000	19000	0
723	20240822	092100	29000150	19000	19000	19000	19000	0
724	20240822	092000	29000150	19000	19000	19000	19000	0
725	20240822	091900	29000150	19000	19000	19000	19000	0
726	20240822	091800	29000150	19000	19000	19000	19000	0
727	20240822	091700	29000150	19000	19000	19000	19000	0
728	20240822	091600	29000150	19000	19000	19000	19000	0
729	20240822	091500	29000150	19000	19000	19000	19000	0
730	20240822	091400	29000150	19000	18990	19000	18990	500
731	20240822	091300	19501570	18990	18970	18990	18970	500
732	20240822	091200	10007360	18980	18980	18980	18980	0
733	20240822	091100	10007360	18980	18980	18980	18980	0
734	20240822	091000	10007360	18980	18980	18980	18980	0
735	20240822	090900	10007360	18980	18980	18980	18980	0
736	20240822	090800	10007360	18980	18980	18980	18980	0
737	20240822	090700	10007360	18980	18980	18980	18980	0
738	20240822	090600	10007360	18980	18980	18980	18980	1
739	20240822	090500	9988380	18980	18920	18980	18920	500
740	20240822	090400	508730	18820	18820	18820	18820	0
741	20240822	090300	508730	18820	18830	18830	18820	3
742	20240822	090200	452250	18840	18840	18840	18840	0
743	20240822	090100	452250	18840	18840	18840	18840	1
744	20240822	090000	433410	18840	18930	18930	18840	23