KissMeData/403550/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	212200	111356770	18870	18870	18870	18870	669
3	20240820	212100	111356770	18870	18870	18870	18870	0
4	20240820	212000	111356770	18870	18870	18870	18870	0
5	20240820	211900	111356770	18870	18870	18870	18870	0
6	20240820	211800	111356770	18870	18870	18870	18870	0
7	20240820	211700	111356770	18870	18870	18870	18870	0
8	20240820	211600	111356770	18870	18870	18870	18870	0
9	20240820	211500	111356770	18870	18870	18870	18870	0
10	20240820	211400	111356770	18870	18870	18870	18870	0
11	20240820	211300	111356770	18870	18870	18870	18870	0
12	20240820	211200	111356770	18870	18870	18870	18870	0
13	20240820	211100	111356770	18870	18870	18870	18870	0
14	20240820	211000	111356770	18870	18870	18870	18870	0
15	20240820	210900	111356770	18870	18870	18870	18870	0
16	20240820	210800	111356770	18870	18870	18870	18870	0
17	20240820	210700	111356770	18870	18870	18870	18870	0
18	20240820	210600	111356770	18870	18870	18870	18870	0
19	20240820	210500	111356770	18870	18870	18870	18870	0
20	20240820	210400	111356770	18870	18870	18870	18870	0
21	20240820	210300	111356770	18870	18870	18870	18870	0
22	20240820	210200	111356770	18870	18870	18870	18870	0
23	20240820	210100	111356770	18870	18870	18870	18870	0
24	20240820	210000	111356770	18870	18870	18870	18870	0
25	20240820	205900	111356770	18870	18870	18870	18870	0
26	20240820	205800	111356770	18870	18870	18870	18870	0
27	20240820	205700	111356770	18870	18870	18870	18870	0
28	20240820	205600	111356770	18870	18870	18870	18870	0
29	20240820	205500	111356770	18870	18870	18870	18870	0
30	20240820	205400	111356770	18870	18870	18870	18870	0
31	20240820	205300	111356770	18870	18870	18870	18870	0
32	20240820	205200	111356770	18870	18870	18870	18870	669
33	20240820	205100	111356770	18870	18870	18870	18870	0
34	20240820	205000	111356770	18870	18870	18870	18870	0
35	20240820	204900	111356770	18870	18870	18870	18870	0
36	20240820	204800	111356770	18870	18870	18870	18870	0
37	20240820	204700	111356770	18870	18870	18870	18870	0
38	20240820	204600	111356770	18870	18870	18870	18870	0
39	20240820	204500	111356770	18870	18870	18870	18870	0
40	20240820	204400	111356770	18870	18870	18870	18870	0
41	20240820	204300	111356770	18870	18870	18870	18870	0
42	20240820	204200	111356770	18870	18870	18870	18870	0
43	20240820	204100	111356770	18870	18870	18870	18870	0
44	20240820	204000	111356770	18870	18870	18870	18870	0
45	20240820	203900	111356770	18870	18870	18870	18870	0
46	20240820	203800	111356770	18870	18870	18870	18870	0
47	20240820	203700	111356770	18870	18870	18870	18870	0
48	20240820	203600	111356770	18870	18870	18870	18870	0
49	20240820	203500	111356770	18870	18870	18870	18870	0
50	20240820	203400	111356770	18870	18870	18870	18870	0
51	20240820	203300	111356770	18870	18870	18870	18870	0
52	20240820	203200	111356770	18870	18870	18870	18870	0
53	20240820	203100	111356770	18870	18870	18870	18870	0
54	20240820	203000	111356770	18870	18870	18870	18870	0
55	20240820	202900	111356770	18870	18870	18870	18870	0
56	20240820	202800	111356770	18870	18870	18870	18870	0
57	20240820	202700	111356770	18870	18870	18870	18870	0
58	20240820	202600	111356770	18870	18870	18870	18870	0
59	20240820	202500	111356770	18870	18870	18870	18870	0
60	20240820	202400	111356770	18870	18870	18870	18870	0
61	20240820	202300	111356770	18870	18870	18870	18870	0
62	20240820	202200	111356770	18870	18870	18870	18870	669
63	20240820	202100	111356770	18870	18870	18870	18870	0
64	20240820	202000	111356770	18870	18870	18870	18870	0
65	20240820	201900	111356770	18870	18870	18870	18870	0
66	20240820	201800	111356770	18870	18870	18870	18870	0
67	20240820	201700	111356770	18870	18870	18870	18870	0
68	20240820	201600	111356770	18870	18870	18870	18870	0
69	20240820	201500	111356770	18870	18870	18870	18870	0
70	20240820	201400	111356770	18870	18870	18870	18870	0
71	20240820	201300	111356770	18870	18870	18870	18870	0
72	20240820	201200	111356770	18870	18870	18870	18870	0
73	20240820	201100	111356770	18870	18870	18870	18870	0
74	20240820	201000	111356770	18870	18870	18870	18870	0
75	20240820	200900	111356770	18870	18870	18870	18870	0
76	20240820	200800	111356770	18870	18870	18870	18870	0
77	20240820	200700	111356770	18870	18870	18870	18870	0
78	20240820	200600	111356770	18870	18870	18870	18870	0
79	20240820	200500	111356770	18870	18870	18870	18870	0
80	20240820	200400	111356770	18870	18870	18870	18870	0
81	20240820	200300	111356770	18870	18870	18870	18870	0
82	20240820	200200	111356770	18870	18870	18870	18870	0
83	20240820	200100	111356770	18870	18870	18870	18870	0
84	20240820	200000	111356770	18870	18870	18870	18870	0
85	20240820	195900	111356770	18870	18870	18870	18870	0
86	20240820	195800	111356770	18870	18870	18870	18870	0
87	20240820	195700	111356770	18870	18870	18870	18870	0
88	20240820	195600	111356770	18870	18870	18870	18870	0
89	20240820	195500	111356770	18870	18870	18870	18870	0
90	20240820	195400	111356770	18870	18870	18870	18870	0
91	20240820	195300	111356770	18870	18870	18870	18870	0
92	20240820	195200	111356770	18870	18870	18870	18870	669
93	20240820	195100	111356770	18870	18870	18870	18870	0
94	20240820	195000	111356770	18870	18870	18870	18870	0
95	20240820	194900	111356770	18870	18870	18870	18870	0
96	20240820	194800	111356770	18870	18870	18870	18870	0
97	20240820	194700	111356770	18870	18870	18870	18870	0
98	20240820	194600	111356770	18870	18870	18870	18870	0
99	20240820	194500	111356770	18870	18870	18870	18870	0
100	20240820	194400	111356770	18870	18870	18870	18870	0
101	20240820	194300	111356770	18870	18870	18870	18870	0
102	20240820	194200	111356770	18870	18870	18870	18870	0
103	20240820	194100	111356770	18870	18870	18870	18870	0
104	20240820	194000	111356770	18870	18870	18870	18870	0
105	20240820	193900	111356770	18870	18870	18870	18870	0
106	20240820	193800	111356770	18870	18870	18870	18870	0
107	20240820	193700	111356770	18870	18870	18870	18870	0
108	20240820	193600	111356770	18870	18870	18870	18870	0
109	20240820	193500	111356770	18870	18870	18870	18870	0
110	20240820	193400	111356770	18870	18870	18870	18870	0
111	20240820	193300	111356770	18870	18870	18870	18870	0
112	20240820	193200	111356770	18870	18870	18870	18870	0
113	20240820	193100	111356770	18870	18870	18870	18870	0
114	20240820	193000	111356770	18870	18870	18870	18870	0
115	20240820	192900	111356770	18870	18870	18870	18870	0
116	20240820	192800	111356770	18870	18870	18870	18870	0
117	20240820	192700	111356770	18870	18870	18870	18870	0
118	20240820	192600	111356770	18870	18870	18870	18870	0
119	20240820	192500	111356770	18870	18870	18870	18870	0
120	20240820	192400	111356770	18870	18870	18870	18870	0
121	20240820	192300	111356770	18870	18870	18870	18870	0
122	20240820	192200	111356770	18870	18870	18870	18870	669
123	20240820	192100	111356770	18870	18870	18870	18870	0
124	20240820	192000	111356770	18870	18870	18870	18870	0
125	20240820	191900	111356770	18870	18870	18870	18870	0
126	20240820	191800	111356770	18870	18870	18870	18870	0
127	20240820	191700	111356770	18870	18870	18870	18870	0
128	20240820	191600	111356770	18870	18870	18870	18870	0
129	20240820	191500	111356770	18870	18870	18870	18870	0
130	20240820	191400	111356770	18870	18870	18870	18870	0
131	20240820	191300	111356770	18870	18870	18870	18870	0
132	20240820	191200	111356770	18870	18870	18870	18870	0
133	20240820	191100	111356770	18870	18870	18870	18870	0
134	20240820	191000	111356770	18870	18870	18870	18870	0
135	20240820	190900	111356770	18870	18870	18870	18870	0
136	20240820	190800	111356770	18870	18870	18870	18870	0
137	20240820	190700	111356770	18870	18870	18870	18870	0
138	20240820	190600	111356770	18870	18870	18870	18870	0
139	20240820	190500	111356770	18870	18870	18870	18870	0
140	20240820	190400	111356770	18870	18870	18870	18870	0
141	20240820	190300	111356770	18870	18870	18870	18870	0
142	20240820	190200	111356770	18870	18870	18870	18870	0
143	20240820	190100	111356770	18870	18870	18870	18870	0
144	20240820	190000	111356770	18870	18870	18870	18870	0
145	20240820	185900	111356770	18870	18870	18870	18870	0
146	20240820	185800	111356770	18870	18870	18870	18870	0
147	20240820	185700	111356770	18870	18870	18870	18870	0
148	20240820	185600	111356770	18870	18870	18870	18870	0
149	20240820	185500	111356770	18870	18870	18870	18870	0
150	20240820	185400	111356770	18870	18870	18870	18870	0
151	20240820	185300	111356770	18870	18870	18870	18870	0
152	20240820	185200	111356770	18870	18870	18870	18870	669
153	20240820	185100	111356770	18870	18870	18870	18870	0
154	20240820	185000	111356770	18870	18870	18870	18870	0
155	20240820	184900	111356770	18870	18870	18870	18870	0
156	20240820	184800	111356770	18870	18870	18870	18870	0
157	20240820	184700	111356770	18870	18870	18870	18870	0
158	20240820	184600	111356770	18870	18870	18870	18870	0
159	20240820	184500	111356770	18870	18870	18870	18870	0
160	20240820	184400	111356770	18870	18870	18870	18870	0
161	20240820	184300	111356770	18870	18870	18870	18870	0
162	20240820	184200	111356770	18870	18870	18870	18870	0
163	20240820	184100	111356770	18870	18870	18870	18870	0
164	20240820	184000	111356770	18870	18870	18870	18870	0
165	20240820	183900	111356770	18870	18870	18870	18870	0
166	20240820	183800	111356770	18870	18870	18870	18870	0
167	20240820	183700	111356770	18870	18870	18870	18870	0
168	20240820	183600	111356770	18870	18870	18870	18870	0
169	20240820	183500	111356770	18870	18870	18870	18870	0
170	20240820	183400	111356770	18870	18870	18870	18870	0
171	20240820	183300	111356770	18870	18870	18870	18870	0
172	20240820	183200	111356770	18870	18870	18870	18870	0
173	20240820	183100	111356770	18870	18870	18870	18870	0
174	20240820	183000	111356770	18870	18870	18870	18870	0
175	20240820	182900	111356770	18870	18870	18870	18870	0
176	20240820	182800	111356770	18870	18870	18870	18870	0
177	20240820	182700	111356770	18870	18870	18870	18870	0
178	20240820	182600	111356770	18870	18870	18870	18870	0
179	20240820	182500	111356770	18870	18870	18870	18870	0
180	20240820	182400	111356770	18870	18870	18870	18870	0
181	20240820	182300	111356770	18870	18870	18870	18870	0
182	20240820	182200	111356770	18870	18870	18870	18870	669
183	20240820	182100	111356770	18870	18870	18870	18870	0
184	20240820	182000	111356770	18870	18870	18870	18870	0
185	20240820	181900	111356770	18870	18870	18870	18870	0
186	20240820	181800	111356770	18870	18870	18870	18870	0
187	20240820	181700	111356770	18870	18870	18870	18870	0
188	20240820	181600	111356770	18870	18870	18870	18870	0
189	20240820	181500	111356770	18870	18870	18870	18870	0
190	20240820	181400	111356770	18870	18870	18870	18870	0
191	20240820	181300	111356770	18870	18870	18870	18870	0
192	20240820	181200	111356770	18870	18870	18870	18870	0
193	20240820	181100	111356770	18870	18870	18870	18870	0
194	20240820	181000	111356770	18870	18870	18870	18870	0
195	20240820	180900	111356770	18870	18870	18870	18870	0
196	20240820	180800	111356770	18870	18870	18870	18870	0
197	20240820	180700	111356770	18870	18870	18870	18870	0
198	20240820	180600	111356770	18870	18870	18870	18870	0
199	20240820	180500	111356770	18870	18870	18870	18870	0
200	20240820	180400	111356770	18870	18870	18870	18870	0
201	20240820	180300	111356770	18870	18870	18870	18870	0
202	20240820	180200	111356770	18870	18870	18870	18870	0
203	20240820	180100	111356770	18870	18870	18870	18870	0
204	20240820	180000	111356770	18870	18870	18870	18870	0
205	20240820	175900	111356770	18870	18870	18870	18870	0
206	20240820	175800	111356770	18870	18870	18870	18870	0
207	20240820	175700	111356770	18870	18870	18870	18870	0
208	20240820	175600	111356770	18870	18870	18870	18870	0
209	20240820	175500	111356770	18870	18870	18870	18870	0
210	20240820	175400	111356770	18870	18870	18870	18870	0
211	20240820	175300	111356770	18870	18870	18870	18870	0
212	20240820	175200	111356770	18870	18870	18870	18870	669
213	20240820	175100	111356770	18870	18870	18870	18870	0
214	20240820	175000	111356770	18870	18870	18870	18870	0
215	20240820	174900	111356770	18870	18870	18870	18870	0
216	20240820	174800	111356770	18870	18870	18870	18870	0
217	20240820	174700	111356770	18870	18870	18870	18870	0
218	20240820	174600	111356770	18870	18870	18870	18870	0
219	20240820	174500	111356770	18870	18870	18870	18870	0
220	20240820	174400	111356770	18870	18870	18870	18870	0
221	20240820	174300	111356770	18870	18870	18870	18870	0
222	20240820	174200	111356770	18870	18870	18870	18870	0
223	20240820	174100	111356770	18870	18870	18870	18870	0
224	20240820	174000	111356770	18870	18870	18870	18870	0
225	20240820	173900	111356770	18870	18870	18870	18870	0
226	20240820	173800	111356770	18870	18870	18870	18870	0
227	20240820	173700	111356770	18870	18870	18870	18870	0
228	20240820	173600	111356770	18870	18870	18870	18870	0
229	20240820	173500	111356770	18870	18870	18870	18870	0
230	20240820	173400	111356770	18870	18870	18870	18870	0
231	20240820	173300	111356770	18870	18870	18870	18870	0
232	20240820	173200	111356770	18870	18870	18870	18870	0
233	20240820	173100	111356770	18870	18870	18870	18870	0
234	20240820	173000	111356770	18870	18870	18870	18870	0
235	20240820	172900	111356770	18870	18870	18870	18870	0
236	20240820	172800	111356770	18870	18870	18870	18870	0
237	20240820	172700	111356770	18870	18870	18870	18870	0
238	20240820	172600	111356770	18870	18870	18870	18870	0
239	20240820	172500	111356770	18870	18870	18870	18870	0
240	20240820	172400	111356770	18870	18870	18870	18870	0
241	20240820	172300	111356770	18870	18870	18870	18870	0
242	20240820	172200	111356770	18870	18870	18870	18870	669
243	20240820	172100	111356770	18870	18870	18870	18870	0
244	20240820	172000	111356770	18870	18870	18870	18870	0
245	20240820	171900	111356770	18870	18870	18870	18870	0
246	20240820	171800	111356770	18870	18870	18870	18870	0
247	20240820	171700	111356770	18870	18870	18870	18870	0
248	20240820	171600	111356770	18870	18870	18870	18870	0
249	20240820	171500	111356770	18870	18870	18870	18870	0
250	20240820	171400	111356770	18870	18870	18870	18870	0
251	20240820	171300	111356770	18870	18870	18870	18870	0
252	20240820	171200	111356770	18870	18870	18870	18870	0
253	20240820	171100	111356770	18870	18870	18870	18870	0
254	20240820	171000	111356770	18870	18870	18870	18870	0
255	20240820	170900	111356770	18870	18870	18870	18870	0
256	20240820	170800	111356770	18870	18870	18870	18870	0
257	20240820	170700	111356770	18870	18870	18870	18870	0
258	20240820	170600	111356770	18870	18870	18870	18870	0
259	20240820	170500	111356770	18870	18870	18870	18870	0
260	20240820	170400	111356770	18870	18870	18870	18870	0
261	20240820	170300	111356770	18870	18870	18870	18870	0
262	20240820	170200	111356770	18870	18870	18870	18870	0
263	20240820	170100	111356770	18870	18870	18870	18870	0
264	20240820	170000	111356770	18870	18870	18870	18870	0
265	20240820	165900	111356770	18870	18870	18870	18870	0
266	20240820	165800	111356770	18870	18870	18870	18870	0
267	20240820	165700	111356770	18870	18870	18870	18870	0
268	20240820	165600	111356770	18870	18870	18870	18870	0
269	20240820	165500	111356770	18870	18870	18870	18870	0
270	20240820	165400	111356770	18870	18870	18870	18870	0
271	20240820	165300	111356770	18870	18870	18870	18870	0
272	20240820	165200	111356770	18870	18870	18870	18870	669
273	20240820	165100	111356770	18870	18870	18870	18870	0
274	20240820	165000	111356770	18870	18870	18870	18870	0
275	20240820	164900	111356770	18870	18870	18870	18870	0
276	20240820	164800	111356770	18870	18870	18870	18870	0
277	20240820	164700	111356770	18870	18870	18870	18870	0
278	20240820	164600	111356770	18870	18870	18870	18870	0
279	20240820	164500	111356770	18870	18870	18870	18870	0
280	20240820	164400	111356770	18870	18870	18870	18870	0
281	20240820	164300	111356770	18870	18870	18870	18870	0
282	20240820	164200	111356770	18870	18870	18870	18870	0
283	20240820	164100	111356770	18870	18870	18870	18870	0
284	20240820	164000	111356770	18870	18870	18870	18870	0
285	20240820	163900	111356770	18870	18870	18870	18870	0
286	20240820	163800	111356770	18870	18870	18870	18870	0
287	20240820	163700	111356770	18870	18870	18870	18870	0
288	20240820	163600	111356770	18870	18870	18870	18870	0
289	20240820	163500	111356770	18870	18870	18870	18870	0
290	20240820	163400	111356770	18870	18870	18870	18870	0
291	20240820	163300	111356770	18870	18870	18870	18870	0
292	20240820	163200	111356770	18870	18870	18870	18870	0
293	20240820	163100	111356770	18870	18870	18870	18870	0
294	20240820	163000	111356770	18870	18870	18870	18870	0
295	20240820	162900	111356770	18870	18870	18870	18870	0
296	20240820	162800	111356770	18870	18870	18870	18870	0
297	20240820	162700	111356770	18870	18870	18870	18870	0
298	20240820	162600	111356770	18870	18870	18870	18870	0
299	20240820	162500	111356770	18870	18870	18870	18870	0
300	20240820	162400	111356770	18870	18870	18870	18870	0
301	20240820	162300	111356770	18870	18870	18870	18870	0
302	20240820	162200	111356770	18870	18870	18870	18870	669
303	20240820	162100	111356770	18870	18870	18870	18870	0
304	20240820	162000	111356770	18870	18870	18870	18870	0
305	20240820	161900	111356770	18870	18870	18870	18870	0
306	20240820	161800	111356770	18870	18870	18870	18870	0
307	20240820	161700	111356770	18870	18870	18870	18870	0
308	20240820	161600	111356770	18870	18870	18870	18870	0
309	20240820	161500	111356770	18870	18870	18870	18870	0
310	20240820	161400	111356770	18870	18870	18870	18870	0
311	20240820	161300	111356770	18870	18870	18870	18870	0
312	20240820	161200	111356770	18870	18870	18870	18870	0
313	20240820	161100	111356770	18870	18870	18870	18870	0
314	20240820	161000	111356770	18870	18870	18870	18870	0
315	20240820	160900	111356770	18870	18870	18870	18870	0
316	20240820	160800	111356770	18870	18870	18870	18870	0
317	20240820	160700	111356770	18870	18870	18870	18870	0
318	20240820	160600	111356770	18870	18870	18870	18870	0
319	20240820	160500	111356770	18870	18870	18870	18870	0
320	20240820	160400	111356770	18870	18870	18870	18870	0
321	20240820	160300	111356770	18870	18870	18870	18870	0
322	20240820	160200	111356770	18870	18870	18870	18870	0
323	20240820	160100	111356770	18870	18870	18870	18870	0
324	20240820	160000	111356770	18870	18870	18870	18870	0
325	20240820	155900	111356770	18870	18870	18870	18870	0
326	20240820	155800	111356770	18870	18870	18870	18870	0
327	20240820	155700	111356770	18870	18870	18870	18870	0
328	20240820	155600	111356770	18870	18870	18870	18870	0
329	20240820	155500	111356770	18870	18870	18870	18870	0
330	20240820	155400	111356770	18870	18870	18870	18870	0
331	20240820	155300	111356770	18870	18870	18870	18870	0
332	20240820	155200	111356770	18870	18870	18870	18870	669
333	20240820	155100	111356770	18870	18870	18870	18870	0
334	20240820	155000	111356770	18870	18870	18870	18870	0
335	20240820	154900	111356770	18870	18870	18870	18870	0
336	20240820	154800	111356770	18870	18870	18870	18870	0
337	20240820	154700	111356770	18870	18870	18870	18870	0
338	20240820	154600	111356770	18870	18870	18870	18870	0
339	20240820	154500	111356770	18870	18870	18870	18870	0
340	20240820	154400	111356770	18870	18870	18870	18870	0
341	20240820	154300	111356770	18870	18870	18870	18870	0
342	20240820	154200	111356770	18870	18870	18870	18870	0
343	20240820	154100	111356770	18870	18870	18870	18870	0
344	20240820	154000	111356770	18870	18870	18870	18870	0
345	20240820	153900	111356770	18870	18870	18870	18870	0
346	20240820	153800	111356770	18870	18870	18870	18870	0
347	20240820	153700	111356770	18870	18870	18870	18870	0
348	20240820	153600	111356770	18870	18870	18870	18870	0
349	20240820	153500	111356770	18870	18870	18870	18870	0
350	20240820	153400	111356770	18870	18870	18870	18870	0
351	20240820	153300	111356770	18870	18870	18870	18870	0
352	20240820	153200	111356770	18870	18870	18870	18870	0
353	20240820	153100	111356770	18870	18870	18870	18870	0
354	20240820	153000	111356770	18870	18870	18870	18870	669
355	20240820	152900	98732740	19080	19080	19080	19080	0
356	20240820	152800	98732740	19080	19080	19080	19080	0
357	20240820	152700	98732740	19080	19080	19080	19080	0
358	20240820	152600	98732740	19080	19080	19080	19080	0
359	20240820	152500	98732740	19080	19080	19080	19080	0
360	20240820	152400	98732740	19080	19080	19080	19080	0
361	20240820	152300	98732740	19080	19080	19080	19080	0
362	20240820	152200	98732740	19080	19080	19080	19080	0
363	20240820	152100	98732740	19080	19080	19080	19080	0
364	20240820	152000	98732740	19080	19080	19080	19080	0
365	20240820	151900	98732740	19080	19080	19080	19080	10
366	20240820	151800	98541940	19080	18950	19080	18950	12
367	20240820	151700	98313120	19080	18920	19080	18920	501
368	20240820	151600	88754810	18910	18910	18910	18910	3
369	20240820	151500	88698080	19080	18880	19080	18880	502
370	20240820	151400	79141790	18880	18880	18880	18880	2
371	20240820	151300	79104030	18880	18880	18880	18880	2
372	20240820	151200	79066270	18890	18880	18890	18880	4
373	20240820	151100	78990730	18880	18880	18880	18880	2
374	20240820	151000	78952970	18880	18880	18880	18880	3
375	20240820	150900	78896330	18880	18880	18880	18880	2
376	20240820	150800	78858570	18880	18880	18880	18880	2
377	20240820	150700	78820810	18880	18880	18880	18880	2
378	20240820	150600	78783050	18880	18880	18880	18880	2
379	20240820	150500	78745290	18880	18880	18890	18880	3
380	20240820	150400	78688640	18880	18880	18880	18880	2
381	20240820	150300	78650880	18880	18880	18880	18880	2
382	20240820	150200	78613120	18880	18880	18880	18880	2
383	20240820	150100	78575360	18880	18880	18880	18880	0
384	20240820	150000	78575360	18880	18880	18880	18880	0
385	20240820	145900	78575360	18880	18880	18880	18880	0
386	20240820	145800	78575360	18880	18880	18880	18880	0
387	20240820	145700	78575360	18880	18880	18880	18880	0
388	20240820	145600	78575360	18880	18880	18880	18880	0
389	20240820	145500	78575360	18880	18880	18880	18880	0
390	20240820	145400	78575360	18880	18880	18880	18880	0
391	20240820	145300	78575360	18880	18880	18880	18880	0
392	20240820	145200	78575360	18880	18880	18880	18880	0
393	20240820	145100	78575360	18880	18880	18880	18880	0
394	20240820	145000	78575360	18880	18880	18880	18880	0
395	20240820	144900	78575360	18880	18880	18880	18880	1
396	20240820	144800	78556480	18880	18880	18880	18880	0
397	20240820	144700	78556480	18880	18880	18880	18880	0
398	20240820	144600	78556480	18880	18880	18880	18880	17
399	20240820	144500	78235520	18880	18910	18910	18880	120
400	20240820	144400	75967590	18910	18910	18910	18910	7
401	20240820	144300	75835220	18910	18910	18910	18910	0
402	20240820	144200	75835220	18910	18910	18910	18910	0
403	20240820	144100	75835220	18910	18910	18910	18910	9
404	20240820	144000	75665030	18870	18870	18870	18870	0
405	20240820	143900	75665030	18870	18870	18870	18870	0
406	20240820	143800	75665030	18870	18870	18870	18870	0
407	20240820	143700	75665030	18870	18870	18870	18870	0
408	20240820	143600	75665030	18870	18870	18870	18870	0
409	20240820	143500	75665030	18870	18870	18870	18870	0
410	20240820	143400	75665030	18870	18870	18870	18870	0
411	20240820	143300	75665030	18870	18870	18870	18870	0
412	20240820	143200	75665030	18870	18870	18870	18870	0
413	20240820	143100	75665030	18870	18870	18870	18870	0
414	20240820	143000	75665030	18870	18870	18870	18870	0
415	20240820	142900	75665030	18870	18870	18870	18870	0
416	20240820	142800	75665030	18870	18870	18870	18870	0
417	20240820	142700	75665030	18870	18870	18870	18870	0
418	20240820	142600	75665030	18870	18870	18870	18870	0
419	20240820	142500	75665030	18870	18870	18870	18870	0
420	20240820	142400	75665030	18870	18870	18870	18870	0
421	20240820	142300	75665030	18870	18870	18870	18870	0
422	20240820	142200	75665030	18870	18870	18870	18870	1
423	20240820	142100	75646160	18870	18990	19010	18860	1056
424	20240820	142000	55666900	18990	18990	18990	18990	15
425	20240820	141900	55382050	18990	18990	18990	18990	5
426	20240820	141800	55287100	18980	18980	18980	18980	0
427	20240820	141700	55287100	18980	18980	18980	18980	0
428	20240820	141600	55287100	18980	18980	18980	18980	12
429	20240820	141500	55059340	19010	19010	19010	19010	0
430	20240820	141400	55059340	19010	18980	19010	18980	46
431	20240820	141300	54185830	18970	18970	18970	18970	0
432	20240820	141200	54185830	18970	18970	18970	18970	0
433	20240820	141100	54185830	18970	18970	18970	18970	0
434	20240820	141000	54185830	18970	18970	18970	18970	0
435	20240820	140900	54185830	18970	18970	18970	18970	0
436	20240820	140800	54185830	18970	18970	18970	18970	0
437	20240820	140700	54185830	18970	18970	18970	18970	0
438	20240820	140600	54185830	18970	18970	18970	18970	0
439	20240820	140500	54185830	18970	18970	18970	18970	0
440	20240820	140400	54185830	18970	18970	18970	18970	0
441	20240820	140300	54185830	18970	18970	18970	18970	0
442	20240820	140200	54185830	18970	18970	18970	18970	0
443	20240820	140100	54185830	18970	18970	18970	18970	0
444	20240820	140000	54185830	18970	18970	18970	18970	0
445	20240820	135900	54185830	18970	18970	18970	18970	0
446	20240820	135800	54185830	18970	18980	18980	18970	9
447	20240820	135700	54015030	18980	18980	18980	18980	0
448	20240820	135600	54015030	18980	18980	18980	18980	0
449	20240820	135500	54015030	18980	18980	18980	18980	0
450	20240820	135400	54015030	18980	18980	18980	18980	0
451	20240820	135300	54015030	18980	18980	18980	18980	96
452	20240820	135200	52192950	19000	19000	19000	19000	0
453	20240820	135100	52192950	19000	19000	19000	19000	0
454	20240820	135000	52192950	19000	19000	19000	19000	0
455	20240820	134900	52192950	19000	19000	19000	19000	0
456	20240820	134800	52192950	19000	19000	19000	19000	0
457	20240820	134700	52192950	19000	19000	19000	19000	0
458	20240820	134600	52192950	19000	19000	19000	19000	0
459	20240820	134500	52192950	19000	19000	19000	19000	0
460	20240820	134400	52192950	19000	19000	19000	19000	0
461	20240820	134300	52192950	19000	19000	19000	19000	0
462	20240820	134200	52192950	19000	19000	19000	19000	0
463	20240820	134100	52192950	19000	19000	19000	19000	0
464	20240820	134000	52192950	19000	19000	19000	19000	0
465	20240820	133900	52192950	19000	19000	19000	19000	0
466	20240820	133800	52192950	19000	19000	19000	19000	0
467	20240820	133700	52192950	19000	19000	19000	19000	0
468	20240820	133600	52192950	19000	19000	19000	19000	0
469	20240820	133500	52192950	19000	19000	19000	19000	0
470	20240820	133400	52192950	19000	19000	19000	19000	0
471	20240820	133300	52192950	19000	19000	19000	19000	0
472	20240820	133200	52192950	19000	19000	19000	19000	0
473	20240820	133100	52192950	19000	19000	19000	19000	0
474	20240820	133000	52192950	19000	19000	19000	19000	0
475	20240820	132900	52192950	19000	19000	19000	19000	80
476	20240820	132800	50672950	18990	18990	18990	18990	0
477	20240820	132700	50672950	18990	18990	18990	18990	0
478	20240820	132600	50672950	18990	18990	18990	18990	0
479	20240820	132500	50672950	18990	18990	18990	18990	0
480	20240820	132400	50672950	18990	18990	18990	18990	0
481	20240820	132300	50672950	18990	18990	18990	18990	0
482	20240820	132200	50672950	18990	18990	18990	18990	0
483	20240820	132100	50672950	18990	18990	18990	18990	0
484	20240820	132000	50672950	18990	18990	18990	18990	0
485	20240820	131900	50672950	18990	18990	18990	18990	0
486	20240820	131800	50672950	18990	18990	18990	18990	0
487	20240820	131700	50672950	18990	18990	18990	18990	0
488	20240820	131600	50672950	18990	18990	18990	18990	0
489	20240820	131500	50672950	18990	18990	18990	18990	0
490	20240820	131400	50672950	18990	18990	18990	18990	0
491	20240820	131300	50672950	18990	18990	18990	18990	0
492	20240820	131200	50672950	18990	18990	18990	18990	0
493	20240820	131100	50672950	18990	18990	18990	18990	0
494	20240820	131000	50672950	18990	18990	18990	18990	0
495	20240820	130900	50672950	18990	18990	18990	18990	0
496	20240820	130800	50672950	18990	18990	18990	18990	0
497	20240820	130700	50672950	18990	18990	18990	18990	0
498	20240820	130600	50672950	18990	18990	18990	18990	6
499	20240820	130500	50559010	19000	19000	19000	19000	10
500	20240820	130400	50369010	18990	18990	18990	18990	0
501	20240820	130300	50369010	18990	18990	18990	18990	0
502	20240820	130200	50369010	18990	18990	18990	18990	0
503	20240820	130100	50369010	18990	18990	18990	18990	0
504	20240820	130000	50369010	18990	18990	18990	18990	0
505	20240820	125900	50369010	18990	18990	18990	18990	3
506	20240820	125800	50312040	18990	18990	18990	18990	0
507	20240820	125700	50312040	18990	18990	18990	18990	0
508	20240820	125600	50312040	18990	18990	18990	18990	52
509	20240820	125500	49324560	19020	19020	19020	19020	0
510	20240820	125400	49324560	19020	19020	19020	19020	0
511	20240820	125300	49324560	19020	19020	19020	19020	0
512	20240820	125200	49324560	19020	19020	19020	19020	0
513	20240820	125100	49324560	19020	19020	19020	19020	0
514	20240820	125000	49324560	19020	19020	19020	19020	0
515	20240820	124900	49324560	19020	19020	19020	19020	0
516	20240820	124800	49324560	19020	19020	19020	19020	0
517	20240820	124700	49324560	19020	19020	19020	19020	0
518	20240820	124600	49324560	19020	19020	19020	19020	0
519	20240820	124500	49324560	19020	19020	19020	19020	0
520	20240820	124400	49324560	19020	19020	19020	19020	0
521	20240820	124300	49324560	19020	19020	19020	19020	0
522	20240820	124200	49324560	19020	19020	19020	19020	0
523	20240820	124100	49324560	19020	19020	19020	19020	0
524	20240820	124000	49324560	19020	19020	19020	19020	0
525	20240820	123900	49324560	19020	19020	19020	19020	0
526	20240820	123800	49324560	19020	19020	19020	19020	0
527	20240820	123700	49324560	19020	19020	19020	19020	0
528	20240820	123600	49324560	19020	19020	19020	19020	0
529	20240820	123500	49324560	19020	19020	19020	19020	0
530	20240820	123400	49324560	19020	19020	19020	19020	0
531	20240820	123300	49324560	19020	19020	19020	19020	0
532	20240820	123200	49324560	19020	19020	19020	19020	0
533	20240820	123100	49324560	19020	19020	19020	19020	0
534	20240820	123000	49324560	19020	19020	19020	19020	0
535	20240820	122900	49324560	19020	19020	19020	19020	0
536	20240820	122800	49324560	19020	19020	19020	19020	0
537	20240820	122700	49324560	19020	19010	19020	19010	10
538	20240820	122600	49134380	19010	19010	19010	19010	0
539	20240820	122500	49134380	19010	19010	19010	19010	0
540	20240820	122400	49134380	19010	19010	19010	19010	0
541	20240820	122300	49134380	19010	19010	19010	19010	0
542	20240820	122200	49134380	19010	19010	19010	19010	0
543	20240820	122100	49134380	19010	19010	19010	19010	0
544	20240820	122000	49134380	19010	19010	19010	19010	0
545	20240820	121900	49134380	19010	19010	19010	19010	0
546	20240820	121800	49134380	19010	19010	19010	19010	0
547	20240820	121700	49134380	19010	19010	19010	19010	0
548	20240820	121600	49134380	19010	19010	19010	19010	0
549	20240820	121500	49134380	19010	19010	19010	19010	60
550	20240820	121400	47993780	19000	19000	19000	19000	0
551	20240820	121300	47993780	19000	19000	19000	19000	0
552	20240820	121200	47993780	19000	19000	19000	19000	0
553	20240820	121100	47993780	19000	19000	19000	19000	0
554	20240820	121000	47993780	19000	19000	19000	19000	0
555	20240820	120900	47993780	19000	19000	19000	19000	0
556	20240820	120800	47993780	19000	19000	19000	19000	10
557	20240820	120700	47803780	18980	18980	18980	18980	0
558	20240820	120600	47803780	18980	18980	18980	18980	0
559	20240820	120500	47803780	18980	18980	18980	18980	8
560	20240820	120400	47651940	18980	18980	18980	18980	0
561	20240820	120300	47651940	18980	18980	18980	18980	0
562	20240820	120200	47651940	18980	18980	18980	18980	0
563	20240820	120100	47651940	18980	18980	18980	18980	15
564	20240820	120000	47367240	18990	18990	18990	18990	0
565	20240820	115900	47367240	18990	18990	18990	18990	0
566	20240820	115800	47367240	18990	18990	18990	18990	0
567	20240820	115700	47367240	18990	18990	18990	18990	0
568	20240820	115600	47367240	18990	18990	18990	18990	0
569	20240820	115500	47367240	18990	18990	18990	18990	0
570	20240820	115400	47367240	18990	18990	18990	18990	0
571	20240820	115300	47367240	18990	18990	18990	18990	0
572	20240820	115200	47367240	18990	18990	18990	18990	0
573	20240820	115100	47367240	18990	18990	18990	18990	0
574	20240820	115000	47367240	18990	18990	18990	18990	0
575	20240820	114900	47367240	18990	18990	18990	18990	0
576	20240820	114800	47367240	18990	18990	18990	18990	0
577	20240820	114700	47367240	18990	18990	18990	18990	0
578	20240820	114600	47367240	18990	18990	18990	18990	0
579	20240820	114500	47367240	18990	18990	18990	18990	0
580	20240820	114400	47367240	18990	18990	18990	18990	0
581	20240820	114300	47367240	18990	18990	18990	18990	0
582	20240820	114200	47367240	18990	18990	18990	18990	8
583	20240820	114100	47215320	19000	19000	19000	19000	0
584	20240820	114000	47215320	19000	19000	19000	19000	0
585	20240820	113900	47215320	19000	19000	19000	19000	0
586	20240820	113800	47215320	19000	19000	19000	19000	0
587	20240820	113700	47215320	19000	19000	19000	19000	0
588	20240820	113600	47215320	19000	19000	19000	19000	1
589	20240820	113500	47196320	19000	19000	19000	19000	0
590	20240820	113400	47196320	19000	19000	19000	19000	0
591	20240820	113300	47196320	19000	19000	19000	19000	0
592	20240820	113200	47196320	19000	19000	19000	19000	0
593	20240820	113100	47196320	19000	19000	19000	19000	0
594	20240820	113000	47196320	19000	19000	19000	19000	0
595	20240820	112900	47196320	19000	19000	19000	19000	0
596	20240820	112800	47196320	19000	19000	19000	19000	5
597	20240820	112700	47101320	19000	19000	19000	19000	0
598	20240820	112600	47101320	19000	19000	19000	19000	0
599	20240820	112500	47101320	19000	19000	19000	19000	0
600	20240820	112400	47101320	19000	19000	19000	19000	0
601	20240820	112300	47101320	19000	19000	19000	19000	0
602	20240820	112200	47101320	19000	19000	19000	19000	0
603	20240820	112100	47101320	19000	19000	19000	19000	0
604	20240820	112000	47101320	19000	19000	19000	19000	0
605	20240820	111900	47101320	19000	19000	19000	19000	0
606	20240820	111800	47101320	19000	19000	19000	19000	0
607	20240820	111700	47101320	19000	19000	19000	19000	0
608	20240820	111600	47101320	19000	19000	19000	19000	0
609	20240820	111500	47101320	19000	19000	19000	19000	0
610	20240820	111400	47101320	19000	19000	19000	19000	10
611	20240820	111300	46911320	19000	19000	19000	19000	1
612	20240820	111200	46892320	19010	19010	19010	19010	0
613	20240820	111100	46892320	19010	19010	19010	19010	0
614	20240820	111000	46892320	19010	19010	19010	19010	0
615	20240820	110900	46892320	19010	19010	19010	19010	0
616	20240820	110800	46892320	19010	19010	19010	19010	0
617	20240820	110700	46892320	19010	19010	19010	19010	0
618	20240820	110600	46892320	19010	19010	19010	19010	0
619	20240820	110500	46892320	19010	19010	19010	19010	0
620	20240820	110400	46892320	19010	19010	19010	19010	0
621	20240820	110300	46892320	19010	19010	19010	19010	0
622	20240820	110200	46892320	19010	19010	19010	19010	0
623	20240820	110100	46892320	19010	19010	19010	19010	0
624	20240820	110000	46892320	19010	19010	19010	19010	0
625	20240820	105900	46892320	19010	19010	19010	19010	0
626	20240820	105800	46892320	19010	19010	19010	19010	0
627	20240820	105700	46892320	19010	19010	19010	19010	0
628	20240820	105600	46892320	19010	19010	19010	19010	0
629	20240820	105500	46892320	19010	19010	19010	19010	0
630	20240820	105400	46892320	19010	19010	19010	19010	0
631	20240820	105300	46892320	19010	19010	19010	19010	0
632	20240820	105200	46892320	19010	19010	19010	19010	0
633	20240820	105100	46892320	19010	19010	19010	19010	0
634	20240820	105000	46892320	19010	19010	19010	19010	0
635	20240820	104900	46892320	19010	19010	19010	19010	0
636	20240820	104800	46892320	19010	19010	19010	19010	0
637	20240820	104700	46892320	19010	19010	19010	19010	0
638	20240820	104600	46892320	19010	19010	19010	19010	0
639	20240820	104500	46892320	19010	19010	19010	19010	0
640	20240820	104400	46892320	19010	19010	19010	19010	0
641	20240820	104300	46892320	19010	19010	19010	19010	0
642	20240820	104200	46892320	19010	19010	19010	19010	0
643	20240820	104100	46892320	19010	19010	19010	19010	0
644	20240820	104000	46892320	19010	19010	19010	19010	0
645	20240820	103900	46892320	19010	19010	19010	19010	0
646	20240820	103800	46892320	19010	19010	19010	19010	0
647	20240820	103700	46892320	19010	19010	19010	19010	0
648	20240820	103600	46892320	19010	19010	19010	19010	0
649	20240820	103500	46892320	19010	19010	19010	19010	0
650	20240820	103400	46892320	19010	19010	19010	19010	0
651	20240820	103300	46892320	19010	19010	19010	19010	0
652	20240820	103200	46892320	19010	19010	19010	19010	0
653	20240820	103100	46892320	19010	19010	19010	19010	0
654	20240820	103000	46892320	19010	19010	19010	19010	0
655	20240820	102900	46892320	19010	19010	19010	19010	0
656	20240820	102800	46892320	19010	19010	19010	19010	0
657	20240820	102700	46892320	19010	19010	19010	19010	0
658	20240820	102600	46892320	19010	19010	19010	19010	0
659	20240820	102500	46892320	19010	19010	19010	19010	0
660	20240820	102400	46892320	19010	19010	19010	19010	0
661	20240820	102300	46892320	19010	19010	19010	19010	0
662	20240820	102200	46892320	19010	19010	19010	19010	0
663	20240820	102100	46892320	19010	19010	19010	19010	0
664	20240820	102000	46892320	19010	19010	19010	19010	0
665	20240820	101900	46892320	19010	19010	19010	19010	1
666	20240820	101800	46873310	18950	18950	18950	18950	0
667	20240820	101700	46873310	18950	18950	18950	18950	0
668	20240820	101600	46873310	18950	18950	18950	18950	0
669	20240820	101500	46873310	18950	18950	18950	18950	0
670	20240820	101400	46873310	18950	18950	18950	18950	0
671	20240820	101300	46873310	18950	18950	18950	18950	0
672	20240820	101200	46873310	18950	18950	18950	18950	0
673	20240820	101100	46873310	18950	18950	18950	18950	0
674	20240820	101000	46873310	18950	18950	18950	18950	0
675	20240820	100900	46873310	18950	18950	18950	18950	1
676	20240820	100800	46854360	19000	19000	19000	19000	0
677	20240820	100700	46854360	19000	19000	19000	19000	0
678	20240820	100600	46854360	19000	19000	19000	19000	10
679	20240820	100500	46664360	19000	19000	19000	19000	0
680	20240820	100400	46664360	19000	19000	19000	19000	0
681	20240820	100300	46664360	19000	19000	19000	19000	0
682	20240820	100200	46664360	19000	19000	19000	19000	0
683	20240820	100100	46664360	19000	19000	19000	19000	0
684	20240820	100000	46664360	19000	19000	19000	19000	0
685	20240820	095900	46664360	19000	19000	19000	19000	0
686	20240820	095800	46664360	19000	19000	19000	19000	0
687	20240820	095700	46664360	19000	19000	19000	19000	0
688	20240820	095600	46664360	19000	19000	19000	19000	0
689	20240820	095500	46664360	19000	19000	19000	19000	0
690	20240820	095400	46664360	19000	19000	19000	19000	0
691	20240820	095300	46664360	19000	19000	19000	19000	0
692	20240820	095200	46664360	19000	19000	19000	19000	0
693	20240820	095100	46664360	19000	19000	19000	19000	21
694	20240820	095000	46265360	19100	19100	19100	19100	0
695	20240820	094900	46265360	19100	19100	19100	19100	0
696	20240820	094800	46265360	19100	19100	19100	19100	0
697	20240820	094700	46265360	19100	19100	19100	19100	15
698	20240820	094600	45978860	19090	19090	19090	19090	0
699	20240820	094500	45978860	19090	19090	19090	19090	0
700	20240820	094400	45978860	19090	19090	19090	19090	28
701	20240820	094300	45444340	19090	19090	19090	19090	0
702	20240820	094200	45444340	19090	19090	19090	19090	0
703	20240820	094100	45444340	19090	19100	19100	19090	3
704	20240820	094000	45387050	19270	19270	19270	19270	2
705	20240820	093900	45348510	19270	19270	19270	19270	0
706	20240820	093800	45348510	19270	19270	19270	19270	0
707	20240820	093700	45348510	19270	19270	19270	19270	0
708	20240820	093600	45348510	19270	19270	19270	19270	0
709	20240820	093500	45348510	19270	19270	19270	19270	0
710	20240820	093400	45348510	19270	19270	19270	19270	0
711	20240820	093300	45348510	19270	19270	19270	19270	12
712	20240820	093200	45117270	19270	19100	19270	19100	488
713	20240820	093100	35740330	18960	18960	18960	18960	5
714	20240820	093000	35645530	19160	19160	19160	19160	0
715	20240820	092900	35645530	19160	19160	19160	19160	0
716	20240820	092800	35645530	19160	19160	19160	19160	0
717	20240820	092700	35645530	19160	19160	19160	19160	0
718	20240820	092600	35645530	19160	19160	19160	19160	0
719	20240820	092500	35645530	19160	19160	19160	19160	0
720	20240820	092400	35645530	19160	19160	19160	19160	1
721	20240820	092300	35626370	19180	19180	19180	19180	0
722	20240820	092200	35626370	19180	19180	19180	19180	0
723	20240820	092100	35626370	19180	19180	19180	19180	2
724	20240820	092000	35588010	19240	19240	19240	19240	0
725	20240820	091900	35588010	19240	18990	19240	18910	103
726	20240820	091800	33636180	19270	19270	19270	19270	0
727	20240820	091700	33636180	19270	19270	19270	19270	0
728	20240820	091600	33636180	19270	19270	19270	19270	0
729	20240820	091500	33636180	19270	19270	19270	19270	0
730	20240820	091400	33636180	19270	19270	19270	19270	0
731	20240820	091300	33636180	19270	19270	19270	19270	0
732	20240820	091200	33636180	19270	19270	19270	19270	0
733	20240820	091100	33636180	19270	19270	19270	19270	0
734	20240820	091000	33636180	19270	19270	19270	19270	0
735	20240820	090900	33636180	19270	19270	19270	19270	0
736	20240820	090800	33636180	19270	19270	19270	19270	0
737	20240820	090700	33636180	19270	19270	19270	19270	5
738	20240820	090600	33539830	19270	19270	19270	19270	0
739	20240820	090500	33539830	19270	19280	19280	19270	551
740	20240820	090400	22921550	19280	19280	19280	19280	0
741	20240820	090300	22921550	19280	19280	19280	19280	407
742	20240820	090200	15074590	19280	19280	19280	19280	42
743	20240820	090100	14264830	19280	18950	19280	18940	669
744	20240820	090000	1383340	18950	18950	18950	18940	73