KissMeData/051500/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	193000	345526510	18970	18970	18970	18970	56
3	20240822	192900	345526510	18970	18970	18970	18970	0
4	20240822	192800	345526510	18970	18970	18970	18970	0
5	20240822	192700	345526510	18970	18970	18970	18970	0
6	20240822	192600	345526510	18970	18970	18970	18970	0
7	20240822	192500	345526510	18970	18970	18970	18970	0
8	20240822	192400	345526510	18970	18970	18970	18970	0
9	20240822	192300	345526510	18970	18970	18970	18970	0
10	20240822	192200	345526510	18970	18970	18970	18970	0
11	20240822	192100	345526510	18970	18970	18970	18970	0
12	20240822	192000	345526510	18970	18970	18970	18970	0
13	20240822	191900	345526510	18970	18970	18970	18970	0
14	20240822	191800	345526510	18970	18970	18970	18970	0
15	20240822	191700	345526510	18970	18970	18970	18970	0
16	20240822	191600	345526510	18970	18970	18970	18970	0
17	20240822	191500	345526510	18970	18970	18970	18970	0
18	20240822	191400	345526510	18970	18970	18970	18970	0
19	20240822	191300	345526510	18970	18970	18970	18970	0
20	20240822	191200	345526510	18970	18970	18970	18970	0
21	20240822	191100	345526510	18970	18970	18970	18970	0
22	20240822	191000	345526510	18970	18970	18970	18970	0
23	20240822	190900	345526510	18970	18970	18970	18970	0
24	20240822	190800	345526510	18970	18970	18970	18970	0
25	20240822	190700	345526510	18970	18970	18970	18970	0
26	20240822	190600	345526510	18970	18970	18970	18970	0
27	20240822	190500	345526510	18970	18970	18970	18970	0
28	20240822	190400	345526510	18970	18970	18970	18970	0
29	20240822	190300	345526510	18970	18970	18970	18970	0
30	20240822	190200	345526510	18970	18970	18970	18970	0
31	20240822	190100	345526510	18970	18970	18970	18970	0
32	20240822	190000	345526510	18970	18970	18970	18970	56
33	20240822	185900	345526510	18970	18970	18970	18970	0
34	20240822	185800	345526510	18970	18970	18970	18970	0
35	20240822	185700	345526510	18970	18970	18970	18970	0
36	20240822	185600	345526510	18970	18970	18970	18970	0
37	20240822	185500	345526510	18970	18970	18970	18970	0
38	20240822	185400	345526510	18970	18970	18970	18970	0
39	20240822	185300	345526510	18970	18970	18970	18970	0
40	20240822	185200	345526510	18970	18970	18970	18970	0
41	20240822	185100	345526510	18970	18970	18970	18970	0
42	20240822	185000	345526510	18970	18970	18970	18970	0
43	20240822	184900	345526510	18970	18970	18970	18970	0
44	20240822	184800	345526510	18970	18970	18970	18970	0
45	20240822	184700	345526510	18970	18970	18970	18970	0
46	20240822	184600	345526510	18970	18970	18970	18970	0
47	20240822	184500	345526510	18970	18970	18970	18970	0
48	20240822	184400	345526510	18970	18970	18970	18970	0
49	20240822	184300	345526510	18970	18970	18970	18970	0
50	20240822	184200	345526510	18970	18970	18970	18970	0
51	20240822	184100	345526510	18970	18970	18970	18970	0
52	20240822	184000	345526510	18970	18970	18970	18970	0
53	20240822	183900	345526510	18970	18970	18970	18970	0
54	20240822	183800	345526510	18970	18970	18970	18970	0
55	20240822	183700	345526510	18970	18970	18970	18970	0
56	20240822	183600	345526510	18970	18970	18970	18970	0
57	20240822	183500	345526510	18970	18970	18970	18970	0
58	20240822	183400	345526510	18970	18970	18970	18970	0
59	20240822	183300	345526510	18970	18970	18970	18970	0
60	20240822	183200	345526510	18970	18970	18970	18970	0
61	20240822	183100	345526510	18970	18970	18970	18970	0
62	20240822	183000	345526510	18970	18970	18970	18970	56
63	20240822	182900	345526510	18970	18970	18970	18970	0
64	20240822	182800	345526510	18970	18970	18970	18970	0
65	20240822	182700	345526510	18970	18970	18970	18970	0
66	20240822	182600	345526510	18970	18970	18970	18970	0
67	20240822	182500	345526510	18970	18970	18970	18970	0
68	20240822	182400	345526510	18970	18970	18970	18970	0
69	20240822	182300	345526510	18970	18970	18970	18970	0
70	20240822	182200	345526510	18970	18970	18970	18970	0
71	20240822	182100	345526510	18970	18970	18970	18970	0
72	20240822	182000	345526510	18970	18970	18970	18970	0
73	20240822	181900	345526510	18970	18970	18970	18970	0
74	20240822	181800	345526510	18970	18970	18970	18970	0
75	20240822	181700	345526510	18970	18970	18970	18970	0
76	20240822	181600	345526510	18970	18970	18970	18970	0
77	20240822	181500	345526510	18970	18970	18970	18970	0
78	20240822	181400	345526510	18970	18970	18970	18970	0
79	20240822	181300	345526510	18970	18970	18970	18970	0
80	20240822	181200	345526510	18970	18970	18970	18970	0
81	20240822	181100	345526510	18970	18970	18970	18970	0
82	20240822	181000	345526510	18970	18970	18970	18970	0
83	20240822	180900	345526510	18970	18970	18970	18970	0
84	20240822	180800	345526510	18970	18970	18970	18970	0
85	20240822	180700	345526510	18970	18970	18970	18970	0
86	20240822	180600	345526510	18970	18970	18970	18970	0
87	20240822	180500	345526510	18970	18970	18970	18970	0
88	20240822	180400	345526510	18970	18970	18970	18970	0
89	20240822	180300	345526510	18970	18970	18970	18970	0
90	20240822	180200	345526510	18970	18970	18970	18970	0
91	20240822	180100	345526510	18970	18970	18970	18970	0
92	20240822	180000	345526510	18970	18970	18970	18970	56
93	20240822	175900	345526510	18970	18970	18970	18970	0
94	20240822	175800	345526510	18970	18970	18970	18970	0
95	20240822	175700	345526510	18970	18970	18970	18970	0
96	20240822	175600	345526510	18970	18970	18970	18970	0
97	20240822	175500	345526510	18970	18970	18970	18970	0
98	20240822	175400	345526510	18970	18970	18970	18970	0
99	20240822	175300	345526510	18970	18970	18970	18970	0
100	20240822	175200	345526510	18970	18970	18970	18970	0
101	20240822	175100	345526510	18970	18970	18970	18970	0
102	20240822	175000	345526510	18970	18970	18970	18970	0
103	20240822	174900	345526510	18970	18970	18970	18970	0
104	20240822	174800	345526510	18970	18970	18970	18970	0
105	20240822	174700	345526510	18970	18970	18970	18970	0
106	20240822	174600	345526510	18970	18970	18970	18970	0
107	20240822	174500	345526510	18970	18970	18970	18970	0
108	20240822	174400	345526510	18970	18970	18970	18970	0
109	20240822	174300	345526510	18970	18970	18970	18970	0
110	20240822	174200	345526510	18970	18970	18970	18970	0
111	20240822	174100	345526510	18970	18970	18970	18970	0
112	20240822	174000	345526510	18970	18970	18970	18970	0
113	20240822	173900	345526510	18970	18970	18970	18970	0
114	20240822	173800	345526510	18970	18970	18970	18970	0
115	20240822	173700	345526510	18970	18970	18970	18970	0
116	20240822	173600	345526510	18970	18970	18970	18970	0
117	20240822	173500	345526510	18970	18970	18970	18970	0
118	20240822	173400	345526510	18970	18970	18970	18970	0
119	20240822	173300	345526510	18970	18970	18970	18970	0
120	20240822	173200	345526510	18970	18970	18970	18970	0
121	20240822	173100	345526510	18970	18970	18970	18970	0
122	20240822	173000	345526510	18970	18970	18970	18970	56
123	20240822	172900	345526510	18970	18970	18970	18970	0
124	20240822	172800	345526510	18970	18970	18970	18970	0
125	20240822	172700	345526510	18970	18970	18970	18970	0
126	20240822	172600	345526510	18970	18970	18970	18970	0
127	20240822	172500	345526510	18970	18970	18970	18970	0
128	20240822	172400	345526510	18970	18970	18970	18970	0
129	20240822	172300	345526510	18970	18970	18970	18970	0
130	20240822	172200	345526510	18970	18970	18970	18970	0
131	20240822	172100	345526510	18970	18970	18970	18970	0
132	20240822	172000	345526510	18970	18970	18970	18970	0
133	20240822	171900	345526510	18970	18970	18970	18970	0
134	20240822	171800	345526510	18970	18970	18970	18970	0
135	20240822	171700	345526510	18970	18970	18970	18970	0
136	20240822	171600	345526510	18970	18970	18970	18970	0
137	20240822	171500	345526510	18970	18970	18970	18970	0
138	20240822	171400	345526510	18970	18970	18970	18970	0
139	20240822	171300	345526510	18970	18970	18970	18970	0
140	20240822	171200	345526510	18970	18970	18970	18970	0
141	20240822	171100	345526510	18970	18970	18970	18970	0
142	20240822	171000	345526510	18970	18970	18970	18970	0
143	20240822	170900	345526510	18970	18970	18970	18970	0
144	20240822	170800	345526510	18970	18970	18970	18970	0
145	20240822	170700	345526510	18970	18970	18970	18970	0
146	20240822	170600	345526510	18970	18970	18970	18970	0
147	20240822	170500	345526510	18970	18970	18970	18970	0
148	20240822	170400	345526510	18970	18970	18970	18970	0
149	20240822	170300	345526510	18970	18970	18970	18970	0
150	20240822	170200	345526510	18970	18970	18970	18970	0
151	20240822	170100	345526510	18970	18970	18970	18970	0
152	20240822	170000	345526510	18970	18970	18970	18970	56
153	20240822	165900	345526510	18970	18970	18970	18970	0
154	20240822	165800	345526510	18970	18970	18970	18970	0
155	20240822	165700	345526510	18970	18970	18970	18970	0
156	20240822	165600	345526510	18970	18970	18970	18970	0
157	20240822	165500	345526510	18970	18970	18970	18970	0
158	20240822	165400	345526510	18970	18970	18970	18970	0
159	20240822	165300	345526510	18970	18970	18970	18970	0
160	20240822	165200	345526510	18970	18970	18970	18970	0
161	20240822	165100	345526510	18970	18970	18970	18970	0
162	20240822	165000	345526510	18970	18970	18970	18970	0
163	20240822	164900	345526510	18970	18970	18970	18970	0
164	20240822	164800	345526510	18970	18970	18970	18970	0
165	20240822	164700	345526510	18970	18970	18970	18970	0
166	20240822	164600	345526510	18970	18970	18970	18970	0
167	20240822	164500	345526510	18970	18970	18970	18970	0
168	20240822	164400	345526510	18970	18970	18970	18970	0
169	20240822	164300	345526510	18970	18970	18970	18970	0
170	20240822	164200	345526510	18970	18970	18970	18970	0
171	20240822	164100	345526510	18970	18970	18970	18970	0
172	20240822	164000	345526510	18970	18970	18970	18970	0
173	20240822	163900	345526510	18970	18970	18970	18970	0
174	20240822	163800	345526510	18970	18970	18970	18970	0
175	20240822	163700	345526510	18970	18970	18970	18970	0
176	20240822	163600	345526510	18970	18970	18970	18970	0
177	20240822	163500	345526510	18970	18970	18970	18970	0
178	20240822	163400	345526510	18970	18970	18970	18970	0
179	20240822	163300	345526510	18970	18970	18970	18970	0
180	20240822	163200	345526510	18970	18970	18970	18970	0
181	20240822	163100	345526510	18970	18970	18970	18970	0
182	20240822	163000	345526510	18970	18970	18970	18970	56
183	20240822	162900	345526510	18970	18970	18970	18970	0
184	20240822	162800	345526510	18970	18970	18970	18970	0
185	20240822	162700	345526510	18970	18970	18970	18970	0
186	20240822	162600	345526510	18970	18970	18970	18970	0
187	20240822	162500	345526510	18970	18970	18970	18970	0
188	20240822	162400	345526510	18970	18970	18970	18970	0
189	20240822	162300	345526510	18970	18970	18970	18970	0
190	20240822	162200	345526510	18970	18970	18970	18970	0
191	20240822	162100	345526510	18970	18970	18970	18970	0
192	20240822	162000	345526510	18970	18970	18970	18970	0
193	20240822	161900	345526510	18970	18970	18970	18970	0
194	20240822	161800	345526510	18970	18970	18970	18970	0
195	20240822	161700	345526510	18970	18970	18970	18970	0
196	20240822	161600	345526510	18970	18970	18970	18970	0
197	20240822	161500	345526510	18970	18970	18970	18970	0
198	20240822	161400	345526510	18970	18970	18970	18970	0
199	20240822	161300	345526510	18970	18970	18970	18970	0
200	20240822	161200	345526510	18970	18970	18970	18970	0
201	20240822	161100	345526510	18970	18970	18970	18970	0
202	20240822	161000	345526510	18970	18970	18970	18970	0
203	20240822	160900	345526510	18970	18970	18970	18970	0
204	20240822	160800	345526510	18970	18970	18970	18970	0
205	20240822	160700	345526510	18970	18970	18970	18970	0
206	20240822	160600	345526510	18970	18970	18970	18970	0
207	20240822	160500	345526510	18970	18970	18970	18970	0
208	20240822	160400	345526510	18970	18970	18970	18970	0
209	20240822	160300	345526510	18970	18970	18970	18970	0
210	20240822	160200	345526510	18970	18970	18970	18970	0
211	20240822	160100	345526510	18970	18970	18970	18970	0
212	20240822	160000	345526510	18970	18970	18970	18970	56
213	20240822	155900	345526510	18970	18970	18970	18970	0
214	20240822	155800	345526510	18970	18970	18970	18970	0
215	20240822	155700	345526510	18970	18970	18970	18970	0
216	20240822	155600	345526510	18970	18970	18970	18970	0
217	20240822	155500	345526510	18970	18970	18970	18970	0
218	20240822	155400	345526510	18970	18970	18970	18970	0
219	20240822	155300	345526510	18970	18970	18970	18970	0
220	20240822	155200	345526510	18970	18970	18970	18970	0
221	20240822	155100	345526510	18970	18970	18970	18970	0
222	20240822	155000	345526510	18970	18970	18970	18970	0
223	20240822	154900	345526510	18970	18970	18970	18970	0
224	20240822	154800	345526510	18970	18970	18970	18970	0
225	20240822	154700	345526510	18970	18970	18970	18970	0
226	20240822	154600	345526510	18970	18970	18970	18970	0
227	20240822	154500	345526510	18970	18970	18970	18970	0
228	20240822	154400	345526510	18970	18970	18970	18970	0
229	20240822	154300	345526510	18970	18970	18970	18970	0
230	20240822	154200	345526510	18970	18970	18970	18970	0
231	20240822	154100	345526510	18970	18970	18970	18970	0
232	20240822	154000	345526510	18970	18970	18970	18970	0
233	20240822	153900	345526510	18970	18970	18970	18970	0
234	20240822	153800	345526510	18970	18970	18970	18970	0
235	20240822	153700	345526510	18970	18970	18970	18970	0
236	20240822	153600	345526510	18970	18970	18970	18970	0
237	20240822	153500	345526510	18970	18970	18970	18970	0
238	20240822	153400	345526510	18970	18970	18970	18970	0
239	20240822	153300	345526510	18970	18970	18970	18970	0
240	20240822	153200	345526510	18970	18970	18970	18970	0
241	20240822	153100	345526510	18970	18970	18970	18970	0
242	20240822	153000	345526510	18970	18970	18970	18970	112
243	20240822	152900	344464190	19010	19010	19010	19010	0
244	20240822	152800	344464190	19010	19010	19010	19010	0
245	20240822	152700	344464190	19010	19010	19010	19010	0
246	20240822	152600	344464190	19010	19010	19010	19010	0
247	20240822	152500	344464190	19010	19010	19010	19010	0
248	20240822	152400	344464190	19010	19010	19010	19010	0
249	20240822	152300	344464190	19010	19010	19010	19010	0
250	20240822	152200	344464190	19010	19010	19010	19010	0
251	20240822	152100	344464190	19010	19010	19010	19010	0
252	20240822	152000	344464190	19010	19010	19010	19010	0
253	20240822	151900	344464190	19010	19010	19010	19010	8
254	20240822	151800	344312110	19020	19020	19020	19020	5
255	20240822	151700	344217010	19010	19010	19020	19000	65
256	20240822	151600	342981740	19030	19030	19030	19030	0
257	20240822	151500	342981740	19030	19030	19030	19030	0
258	20240822	151400	342981740	19030	18980	19030	18980	100
259	20240822	151300	341079400	18970	18960	18970	18960	109
260	20240822	151200	339012350	18960	18960	18960	18960	0
261	20240822	151100	339012350	18960	18960	18960	18960	0
262	20240822	151000	339012350	18960	18970	18970	18960	14
263	20240822	150900	338746780	18980	18980	18980	18980	8
264	20240822	150800	338594940	18970	18970	18970	18970	1
265	20240822	150700	338575970	18970	18970	18970	18970	15
266	20240822	150600	338291420	18970	18970	18970	18970	39
267	20240822	150500	337551590	18980	18980	18980	18980	5
268	20240822	150400	337456690	18970	18970	18970	18970	0
269	20240822	150300	337456690	18970	18970	18970	18970	0
270	20240822	150200	337456690	18970	18970	18970	18970	38
271	20240822	150100	336735830	19040	19040	19040	19040	0
272	20240822	150000	336735830	19040	19040	19040	19040	0
273	20240822	145900	336735830	19040	19040	19040	19040	0
274	20240822	145800	336735830	19040	18980	19040	18980	75
275	20240822	145700	335311630	18980	18980	18980	18980	55
276	20240822	145600	334267730	18970	18970	18970	18970	10
277	20240822	145500	334078030	18980	18980	18980	18980	13
278	20240822	145400	333831290	18980	18980	18980	18980	0
279	20240822	145300	333831290	18980	18980	18980	18980	0
280	20240822	145200	333831290	18980	18990	18990	18980	16
281	20240822	145100	333527600	19000	19000	19000	19000	2
282	20240822	145000	333489600	18980	18980	18980	18980	0
283	20240822	144900	333489600	18980	18980	18980	18980	6
284	20240822	144800	333375720	18980	18980	18980	18980	29
285	20240822	144700	332825300	18980	19010	19010	18980	18
286	20240822	144600	332483540	19010	19010	19010	19010	0
287	20240822	144500	332483540	19010	19010	19010	19010	40
288	20240822	144400	331723140	19010	18990	19010	18990	18
289	20240822	144300	331381170	18980	18980	18980	18980	10
290	20240822	144200	331191370	18970	18970	18970	18970	1
291	20240822	144100	331172400	18960	18950	18960	18950	72
292	20240822	144000	329807960	18950	18960	18960	18950	19
293	20240822	143900	329447880	18960	18960	18960	18960	3
294	20240822	143800	329391000	18960	18960	18960	18960	3
295	20240822	143700	329334120	18950	18950	18950	18950	285
296	20240822	143600	323933370	18960	18960	18960	18960	0
297	20240822	143500	323933370	18960	18960	18960	18960	1
298	20240822	143400	323914410	18950	18950	18950	18950	39
299	20240822	143300	323175360	18960	18960	18960	18960	1
300	20240822	143200	323156400	18950	18950	18950	18950	0
301	20240822	143100	323156400	18950	18960	18960	18950	95
302	20240822	143000	321355750	18950	18950	18950	18950	22
303	20240822	142900	320938850	18960	18960	18960	18960	145
304	20240822	142800	318189650	18970	18970	18970	18970	5
305	20240822	142700	318094800	18970	18970	18970	18970	26
306	20240822	142600	317601580	18970	18970	18970	18970	0
307	20240822	142500	317601580	18970	18970	18970	18970	0
308	20240822	142400	317601580	18970	18970	18970	18970	0
309	20240822	142300	317601580	18970	18970	18970	18960	169
310	20240822	142200	314395790	18980	18980	18980	18980	0
311	20240822	142100	314395790	18980	18980	18980	18980	0
312	20240822	142000	314395790	18980	18980	18980	18980	10
313	20240822	141900	314205990	18990	18990	18990	18990	0
314	20240822	141800	314205990	18990	18990	18990	18990	0
315	20240822	141700	314205990	18990	18990	18990	18990	0
316	20240822	141600	314205990	18990	18990	18990	18990	49
317	20240822	141500	313275480	19000	19000	19000	19000	0
318	20240822	141400	313275480	19000	19000	19000	19000	0
319	20240822	141300	313275480	19000	19000	19000	19000	1
320	20240822	141200	313256480	18990	18990	18990	18990	0
321	20240822	141100	313256480	18990	18990	18990	18990	0
322	20240822	141000	313256480	18990	18990	18990	18990	0
323	20240822	140900	313256480	18990	19000	19000	18990	60
324	20240822	140800	312116620	19030	19030	19030	19030	1
325	20240822	140700	312097590	19100	19100	19100	19100	0
326	20240822	140600	312097590	19100	19100	19100	19100	0
327	20240822	140500	312097590	19100	19100	19100	19100	2
328	20240822	140400	312059390	19130	19050	19130	19050	200
329	20240822	140300	308238590	19050	18990	19050	18990	47
330	20240822	140200	307344170	18990	18990	18990	18990	70
331	20240822	140100	306014870	19000	19000	19000	19000	6
332	20240822	140000	305900870	19000	19000	19000	19000	0
333	20240822	135900	305900870	19000	19000	19000	19000	0
334	20240822	135800	305900870	19000	19000	19000	19000	4
335	20240822	135700	305824870	18990	18990	18990	18990	5
336	20240822	135600	305729920	18980	18980	18980	18980	0
337	20240822	135500	305729920	18980	18980	18980	18980	95
338	20240822	135400	303926820	18990	18990	18990	18990	0
339	20240822	135300	303926820	18990	18990	18990	18990	0
340	20240822	135200	303926820	18990	18990	18990	18990	0
341	20240822	135100	303926820	18990	18990	18990	18990	21
342	20240822	135000	303528030	19000	19000	19000	19000	1
343	20240822	134900	303509030	19000	19000	19000	19000	3
344	20240822	134800	303452030	18980	18980	18980	18980	38
345	20240822	134700	302730790	18980	18980	18980	18980	0
346	20240822	134600	302730790	18980	18980	18980	18980	10
347	20240822	134500	302540990	18980	18980	18980	18980	8
348	20240822	134400	302389150	18980	18980	18980	18980	38
349	20240822	134300	301667910	18980	18980	18980	18980	0
350	20240822	134200	301667910	18980	18980	18980	18980	0
351	20240822	134100	301667910	18980	18980	18980	18980	39
352	20240822	134000	300927690	18990	18990	18990	18990	0
353	20240822	133900	300927690	18990	19020	19020	18990	449
354	20240822	133800	292394160	19120	19120	19120	19120	0
355	20240822	133700	292394160	19120	19120	19120	19120	0
356	20240822	133600	292394160	19120	19120	19120	19120	100
357	20240822	133500	290482160	19020	18960	19020	18960	469
358	20240822	133400	281569370	18950	18950	18950	18950	39
359	20240822	133300	280830320	18950	18920	18950	18920	394
360	20240822	133200	273367340	18920	18920	18920	18920	15
361	20240822	133100	273083540	18910	18910	18910	18910	15
362	20240822	133000	272799890	18930	18930	18930	18930	1
363	20240822	132900	272780960	18930	18930	18930	18930	0
364	20240822	132800	272780960	18930	18930	18930	18930	2
365	20240822	132700	272743100	18920	18920	18920	18920	0
366	20240822	132600	272743100	18920	18920	18920	18910	62
367	20240822	132500	271570440	18920	18920	18920	18920	0
368	20240822	132400	271570440	18920	18920	18920	18920	0
369	20240822	132300	271570440	18920	18910	18920	18910	79
370	20240822	132200	270076510	18920	18920	18920	18920	1
371	20240822	132100	270057590	18920	18920	18920	18920	0
372	20240822	132000	270057590	18920	18920	18920	18920	0
373	20240822	131900	270057590	18920	18920	18920	18920	1
374	20240822	131800	270038670	18920	18920	18920	18910	50
375	20240822	131700	269092820	18920	18920	18920	18920	0
376	20240822	131600	269092820	18920	18920	18920	18920	7
377	20240822	131500	268960380	18930	18920	18930	18920	25
378	20240822	131400	268487360	18910	18910	18910	18910	0
379	20240822	131300	268487360	18910	18910	18910	18910	0
380	20240822	131200	268487360	18910	18910	18910	18910	42
381	20240822	131100	267693140	18910	18910	18910	18910	0
382	20240822	131000	267693140	18910	18910	18910	18910	0
383	20240822	130900	267693140	18910	18910	18910	18910	38
384	20240822	130800	266974560	18910	18910	18910	18910	0
385	20240822	130700	266974560	18910	18910	18910	18910	0
386	20240822	130600	266974560	18910	18910	18910	18910	0
387	20240822	130500	266974560	18910	18910	18910	18910	39
388	20240822	130400	266237070	18910	18910	18910	18910	0
389	20240822	130300	266237070	18910	18910	18910	18910	0
390	20240822	130200	266237070	18910	18900	18910	18900	60
391	20240822	130100	265102850	18900	18910	18910	18900	17
392	20240822	130000	264781540	18900	18900	18910	18890	179
393	20240822	125900	261398580	18900	18900	18900	18900	120
394	20240822	125800	259130580	18900	18900	18900	18900	82
395	20240822	125700	257580780	18900	18900	18900	18900	14
396	20240822	125600	257316180	18900	18900	18900	18900	14
397	20240822	125500	257051580	18900	18900	18900	18900	0
398	20240822	125400	257051580	18900	18900	18900	18900	76
399	20240822	125300	255615180	18900	18900	18900	18900	0
400	20240822	125200	255615180	18900	18900	18900	18900	0
401	20240822	125100	255615180	18900	18900	18900	18900	14
402	20240822	125000	255350580	18920	18920	18920	18920	1
403	20240822	124900	255331660	18900	18910	18910	18900	7
404	20240822	124800	255199350	18900	18900	18900	18900	0
405	20240822	124700	255199350	18900	18900	18900	18900	78
406	20240822	124600	253725150	18900	18900	18900	18900	0
407	20240822	124500	253725150	18900	18910	18910	18900	2
408	20240822	124400	253687340	18910	18910	18910	18910	45
409	20240822	124300	252836390	18900	18900	18900	18900	0
410	20240822	124200	252836390	18900	18900	18900	18900	0
411	20240822	124100	252836390	18900	18900	18900	18900	15
412	20240822	124000	252552890	18910	18910	18910	18910	152
413	20240822	123900	249678570	18920	18920	18920	18920	0
414	20240822	123800	249678570	18920	18920	18920	18920	0
415	20240822	123700	249678570	18920	18920	18920	18890	1137
416	20240822	123600	228181720	18920	18920	18920	18920	0
417	20240822	123500	228181720	18920	18920	18920	18920	0
418	20240822	123400	228181720	18920	18920	18920	18920	16
419	20240822	123300	227879000	18920	18930	18930	18920	77
420	20240822	123200	226422140	18920	18920	18920	18920	10
421	20240822	123100	226232940	18920	18920	18920	18920	0
422	20240822	123000	226232940	18920	18920	18920	18920	0
423	20240822	122900	226232940	18920	18920	18920	18920	0
424	20240822	122800	226232940	18920	18940	18940	18920	16
425	20240822	122700	225930180	18930	18930	18930	18930	1
426	20240822	122600	225911250	18920	18930	18930	18920	80
427	20240822	122500	224397430	18930	18930	18930	18930	0
428	20240822	122400	224397430	18930	18930	18930	18930	0
429	20240822	122300	224397430	18930	18930	18930	18930	0
430	20240822	122200	224397430	18930	18930	18930	18930	113
431	20240822	122100	222258340	18930	18930	18930	18930	0
432	20240822	122000	222258340	18930	18930	18930	18930	0
433	20240822	121900	222258340	18930	18930	18930	18930	24
434	20240822	121800	221804020	18930	18930	18930	18930	37
435	20240822	121700	221103610	18930	18930	18930	18930	1
436	20240822	121600	221084680	18930	18930	18930	18930	1
437	20240822	121500	221065750	18920	18930	18930	18920	107
438	20240822	121400	219041260	18930	18930	18930	18930	2
439	20240822	121300	219003400	18930	18930	18930	18930	3
440	20240822	121200	218946610	18930	18930	18930	18920	60
441	20240822	121100	217811200	18930	18940	18940	18920	852
442	20240822	121000	201682460	18940	18940	18940	18940	0
443	20240822	120900	201682460	18940	18940	18940	18940	0
444	20240822	120800	201682460	18940	18950	18950	18940	39
445	20240822	120700	200943790	18950	18950	18950	18950	6
446	20240822	120600	200830090	18950	18950	18950	18950	1
447	20240822	120500	200811140	18940	18940	18940	18940	54
448	20240822	120400	199788380	18940	18940	18940	18940	0
449	20240822	120300	199788380	18940	18940	18940	18940	0
450	20240822	120200	199788380	18940	18950	18950	18940	34
451	20240822	120100	199144180	18960	18960	18960	18960	1
452	20240822	120000	199125220	18940	18950	18950	18940	17
453	20240822	115900	198803230	18940	18940	18940	18940	0
454	20240822	115800	198803230	18940	18920	18940	18920	108
455	20240822	115700	196759560	18920	18920	18920	18920	0
456	20240822	115600	196759560	18920	18920	18920	18920	0
457	20240822	115500	196759560	18920	18920	18920	18920	1
458	20240822	115400	196740640	18930	18940	18940	18930	157
459	20240822	115300	193767110	18940	18940	18940	18940	1
460	20240822	115200	193748170	18950	18950	18950	18950	0
461	20240822	115100	193748170	18950	18950	18950	18950	45
462	20240822	115000	192895420	18960	18960	18960	18960	0
463	20240822	114900	192895420	18960	18960	18960	18960	1
464	20240822	114800	192876460	18960	18960	18960	18960	0
465	20240822	114700	192876460	18960	18960	18960	18960	34
466	20240822	114600	192231820	18970	18970	18970	18970	5
467	20240822	114500	192136970	18970	18970	18970	18970	0
468	20240822	114400	192136970	18970	18970	18970	18970	2
469	20240822	114300	192099030	18970	18990	18990	18970	616
470	20240822	114200	180403790	19000	19000	19000	19000	1
471	20240822	114100	180384790	19000	18990	19000	18990	8
472	20240822	114000	180232850	18990	18990	18990	18990	53
473	20240822	113900	179226380	18990	18990	18990	18990	0
474	20240822	113800	179226380	18990	19000	19000	18990	16
475	20240822	113700	178922520	19000	19000	19000	19000	1
476	20240822	113600	178903520	18990	18990	18990	18990	92
477	20240822	113500	177156440	18990	18990	18990	18990	10
478	20240822	113400	176966540	18990	18990	18990	18990	0
479	20240822	113300	176966540	18990	18990	18990	18990	15
480	20240822	113200	176681690	18990	18990	18990	18990	14
481	20240822	113100	176415830	18990	18990	18990	18990	0
482	20240822	113000	176415830	18990	18990	18990	18990	52
483	20240822	112900	175428350	18990	18990	18990	18990	380
484	20240822	112800	168212150	18990	18990	18990	18990	14
485	20240822	112700	167946290	19000	19000	19000	19000	21
486	20240822	112600	167547290	19000	19000	19000	19000	24
487	20240822	112500	167091290	18990	18990	18990	18990	15
488	20240822	112400	166806440	19000	19040	19040	19000	1396
489	20240822	112300	140255760	19040	19050	19050	19040	366
490	20240822	112200	133283560	19060	19060	19060	19060	31
491	20240822	112100	132692700	19060	19060	19060	19060	0
492	20240822	112000	132692700	19060	19060	19060	19060	0
493	20240822	111900	132692700	19060	19060	19060	19060	0
494	20240822	111800	132692700	19060	19060	19060	19060	0
495	20240822	111700	132692700	19060	19070	19070	19060	247
496	20240822	111600	127982470	19080	19080	19080	19080	1
497	20240822	111500	127963390	19070	19070	19070	19070	97
498	20240822	111400	126113600	19080	19080	19080	19080	10
499	20240822	111300	125922800	19070	19070	19070	19070	0
500	20240822	111200	125922800	19070	19070	19070	19070	0
501	20240822	111100	125922800	19070	19080	19080	19070	20
502	20240822	111000	125541320	19080	19080	19080	19080	0
503	20240822	110900	125541320	19080	19080	19080	19080	0
504	20240822	110800	125541320	19080	19080	19080	19080	40
505	20240822	110700	124778120	19100	19100	19100	19100	5
506	20240822	110600	124682620	19090	19090	19090	19090	0
507	20240822	110500	124682620	19090	19090	19090	19090	0
508	20240822	110400	124682620	19090	19100	19100	19090	31
509	20240822	110300	124090640	19100	19100	19100	19100	0
510	20240822	110200	124090640	19100	19080	19100	19080	28
511	20240822	110100	123556160	19080	19080	19080	19080	26
512	20240822	110000	123060080	19080	19080	19080	19080	0
513	20240822	105900	123060080	19080	19090	19090	19080	15
514	20240822	105800	122773870	19080	19070	19080	19070	2
515	20240822	105700	122735720	19070	19060	19070	19060	100
516	20240822	105600	120829700	19060	19060	19060	19060	11
517	20240822	105500	120620040	19050	19050	19050	19050	1
518	20240822	105400	120600990	19060	19060	19060	19060	23
519	20240822	105300	120162610	19070	19070	19070	19070	14
520	20240822	105200	119895630	19070	19070	19070	19070	0
521	20240822	105100	119895630	19070	19070	19070	19070	2
522	20240822	105000	119857490	19070	19070	19070	19070	20
523	20240822	104900	119476090	19070	19070	19070	19070	10
524	20240822	104800	119285390	19070	19070	19070	19070	16
525	20240822	104700	118980270	19090	19090	19090	19090	1
526	20240822	104600	118961180	19100	19100	19100	19100	0
527	20240822	104500	118961180	19100	19100	19100	19100	0
528	20240822	104400	118961180	19100	19090	19100	19090	100
529	20240822	104300	117051190	19090	19090	19110	19090	152
530	20240822	104200	114148020	19080	19070	19080	19070	6
531	20240822	104100	114033560	19070	19070	19070	19070	41
532	20240822	104000	113251690	19070	19070	19070	19070	26
533	20240822	103900	112755870	19070	19070	19070	19070	149
534	20240822	103800	109914440	19070	19070	19070	19070	0
535	20240822	103700	109914440	19070	19070	19070	19070	7
536	20240822	103600	109780950	19070	19070	19070	19070	90
537	20240822	103500	108064650	19060	19060	19060	19060	0
538	20240822	103400	108064650	19060	19060	19060	19060	15
539	20240822	103300	107778750	19060	19060	19060	19060	10
540	20240822	103200	107588150	19070	19070	19070	19070	15
541	20240822	103100	107302100	19070	19070	19070	19070	0
542	20240822	103000	107302100	19070	19050	19070	19050	55
543	20240822	102900	106253530	19070	19070	19070	19050	394
544	20240822	102800	98742670	19080	19080	19080	19080	0
545	20240822	102700	98742670	19080	19080	19080	19080	5
546	20240822	102600	98647270	19080	19080	19080	19080	2
547	20240822	102500	98609110	19090	19070	19090	19070	17
548	20240822	102400	98284900	19080	19070	19080	19070	31
549	20240822	102300	97693710	19070	19070	19070	19070	61
550	20240822	102200	96530440	19060	19070	19070	19060	21
551	20240822	102100	96130120	19080	19070	19080	19070	16
552	20240822	102000	95824990	19080	19070	19080	19070	6
553	20240822	101900	95710520	19080	19080	19080	19080	4
554	20240822	101800	95634200	19070	19070	19070	19070	0
555	20240822	101700	95634200	19070	19070	19070	19070	5
556	20240822	101600	95538850	19080	19070	19080	19070	13
557	20240822	101500	95290930	19070	19080	19080	19070	194
558	20240822	101400	91590410	19080	19080	19080	19080	7
559	20240822	101300	91456850	19070	19080	19080	19070	9
560	20240822	101200	91285190	19080	19080	19080	19080	132
561	20240822	101100	88766630	19060	19100	19100	19060	982
562	20240822	101000	70029010	19090	19090	19090	19090	42
563	20240822	100900	69227230	19090	19090	19090	19090	15
564	20240822	100800	68940880	19100	19100	19100	19100	123
565	20240822	100700	66591580	19100	19100	19100	19100	10
566	20240822	100600	66400580	19110	19110	19110	19110	0
567	20240822	100500	66400580	19110	19110	19110	19110	0
568	20240822	100400	66400580	19110	19110	19110	19110	18
569	20240822	100300	66056600	19110	19110	19110	19110	0
570	20240822	100200	66056600	19110	19110	19110	19110	35
571	20240822	100100	65387750	19120	19120	19120	19120	0
572	20240822	100000	65387750	19120	19120	19120	19120	1
573	20240822	095900	65368630	19100	19100	19100	19100	0
574	20240822	095800	65368630	19100	19100	19100	19100	5
575	20240822	095700	65273130	19090	19090	19090	19090	40
576	20240822	095600	64509530	19100	19100	19100	19100	11
577	20240822	095500	64299430	19100	19100	19100	19100	0
578	20240822	095400	64299430	19100	19100	19100	19100	0
579	20240822	095300	64299430	19100	19100	19100	19100	32
580	20240822	095200	63688230	19090	19100	19100	19090	1966
581	20240822	095100	26156850	19100	19100	19100	19100	0
582	20240822	095000	26156850	19100	19110	19110	19100	120
583	20240822	094900	23864100	19100	19100	19100	19100	0
584	20240822	094800	23864100	19100	19100	19100	19100	0
585	20240822	094700	23864100	19100	19100	19100	19100	0
586	20240822	094600	23864100	19100	19100	19100	19100	30
587	20240822	094500	23291100	19100	19100	19100	19100	0
588	20240822	094400	23291100	19100	19110	19120	19100	68
589	20240822	094300	21992100	19100	19100	19100	19100	0
590	20240822	094200	21992100	19100	19100	19100	19100	0
591	20240822	094100	21992100	19100	19100	19100	19100	0
592	20240822	094000	21992100	19100	19100	19100	19100	24
593	20240822	093900	21533700	19100	19100	19120	19090	130
594	20240822	093800	19049640	19100	19090	19100	19090	13
595	20240822	093700	18801360	19080	19080	19080	19080	1
596	20240822	093600	18782280	19070	19070	19070	19070	22
597	20240822	093500	18362740	19140	19140	19140	19140	11
598	20240822	093400	18152200	19140	19140	19140	19140	10
599	20240822	093300	17960800	19060	19070	19070	19060	60
600	20240822	093200	16816800	19070	19080	19080	19070	54
601	20240822	093100	15786640	19070	19070	19070	19070	0
602	20240822	093000	15786640	19070	19070	19070	19070	5
603	20240822	092900	15691290	19080	19150	19150	19080	281
604	20240822	092800	10321100	19220	19220	19220	19220	2
605	20240822	092700	10282660	19160	19160	19160	19160	1
606	20240822	092600	10263500	19140	19140	19140	19140	0
607	20240822	092500	10263500	19140	19150	19150	19140	64
608	20240822	092400	9038150	19150	19300	19300	19150	350
609	20240822	092300	2299270	19300	19300	19300	19300	10
610	20240822	092200	2106270	19250	19250	19250	19250	0
611	20240822	092100	2106270	19250	19250	19250	19250	1
612	20240822	092000	2087020	19280	19280	19280	19280	0
613	20240822	091900	2087020	19280	19280	19280	19280	0
614	20240822	091800	2087020	19280	19240	19280	19240	2
615	20240822	091700	2048500	19220	19220	19220	19220	0
616	20240822	091600	2048500	19220	19220	19220	19220	1
617	20240822	091500	2029280	19220	19220	19220	19220	10
618	20240822	091400	1837080	19310	19310	19310	19310	0
619	20240822	091300	1837080	19310	19310	19310	19310	1
620	20240822	091200	1817770	19210	19210	19210	19210	0
621	20240822	091100	1817770	19210	19210	19210	19210	0
622	20240822	091000	1817770	19210	19210	19210	19210	0
623	20240822	090900	1817770	19210	19210	19210	19210	0
624	20240822	090800	1817770	19210	19210	19210	19210	0
625	20240822	090700	1817770	19210	19210	19210	19210	0
626	20240822	090600	1817770	19210	19210	19210	19210	0
627	20240822	090500	1817770	19210	19300	19440	19210	77
628	20240822	090400	329060	19300	19350	19350	19300	2
629	20240822	090300	290410	19350	19350	19350	19350	0
630	20240822	090200	290410	19350	19350	19350	19350	1
631	20240822	090100	271060	19350	19350	19350	19350	0
632	20240822	090000	271060	19350	19390	19390	19350	14