KissMeData/051500/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	193000	192865210	19010	19010	19010	19010	28
3	20240823	192900	192865210	19010	19010	19010	19010	0
4	20240823	192800	192865210	19010	19010	19010	19010	0
5	20240823	192700	192865210	19010	19010	19010	19010	0
6	20240823	192600	192865210	19010	19010	19010	19010	0
7	20240823	192500	192865210	19010	19010	19010	19010	0
8	20240823	192400	192865210	19010	19010	19010	19010	0
9	20240823	192300	192865210	19010	19010	19010	19010	0
10	20240823	192200	192865210	19010	19010	19010	19010	0
11	20240823	192100	192865210	19010	19010	19010	19010	0
12	20240823	192000	192865210	19010	19010	19010	19010	0
13	20240823	191900	192865210	19010	19010	19010	19010	0
14	20240823	191800	192865210	19010	19010	19010	19010	0
15	20240823	191700	192865210	19010	19010	19010	19010	0
16	20240823	191600	192865210	19010	19010	19010	19010	0
17	20240823	191500	192865210	19010	19010	19010	19010	0
18	20240823	191400	192865210	19010	19010	19010	19010	0
19	20240823	191300	192865210	19010	19010	19010	19010	0
20	20240823	191200	192865210	19010	19010	19010	19010	0
21	20240823	191100	192865210	19010	19010	19010	19010	0
22	20240823	191000	192865210	19010	19010	19010	19010	0
23	20240823	190900	192865210	19010	19010	19010	19010	0
24	20240823	190800	192865210	19010	19010	19010	19010	0
25	20240823	190700	192865210	19010	19010	19010	19010	0
26	20240823	190600	192865210	19010	19010	19010	19010	0
27	20240823	190500	192865210	19010	19010	19010	19010	0
28	20240823	190400	192865210	19010	19010	19010	19010	0
29	20240823	190300	192865210	19010	19010	19010	19010	0
30	20240823	190200	192865210	19010	19010	19010	19010	0
31	20240823	190100	192865210	19010	19010	19010	19010	0
32	20240823	190000	192865210	19010	19010	19010	19010	28
33	20240823	185900	192865210	19010	19010	19010	19010	0
34	20240823	185800	192865210	19010	19010	19010	19010	0
35	20240823	185700	192865210	19010	19010	19010	19010	0
36	20240823	185600	192865210	19010	19010	19010	19010	0
37	20240823	185500	192865210	19010	19010	19010	19010	0
38	20240823	185400	192865210	19010	19010	19010	19010	0
39	20240823	185300	192865210	19010	19010	19010	19010	0
40	20240823	185200	192865210	19010	19010	19010	19010	0
41	20240823	185100	192865210	19010	19010	19010	19010	0
42	20240823	185000	192865210	19010	19010	19010	19010	0
43	20240823	184900	192865210	19010	19010	19010	19010	0
44	20240823	184800	192865210	19010	19010	19010	19010	0
45	20240823	184700	192865210	19010	19010	19010	19010	0
46	20240823	184600	192865210	19010	19010	19010	19010	0
47	20240823	184500	192865210	19010	19010	19010	19010	0
48	20240823	184400	192865210	19010	19010	19010	19010	0
49	20240823	184300	192865210	19010	19010	19010	19010	0
50	20240823	184200	192865210	19010	19010	19010	19010	0
51	20240823	184100	192865210	19010	19010	19010	19010	0
52	20240823	184000	192865210	19010	19010	19010	19010	0
53	20240823	183900	192865210	19010	19010	19010	19010	0
54	20240823	183800	192865210	19010	19010	19010	19010	0
55	20240823	183700	192865210	19010	19010	19010	19010	0
56	20240823	183600	192865210	19010	19010	19010	19010	0
57	20240823	183500	192865210	19010	19010	19010	19010	0
58	20240823	183400	192865210	19010	19010	19010	19010	0
59	20240823	183300	192865210	19010	19010	19010	19010	0
60	20240823	183200	192865210	19010	19010	19010	19010	0
61	20240823	183100	192865210	19010	19010	19010	19010	0
62	20240823	183000	192865210	19010	19010	19010	19010	28
63	20240823	182900	192865210	19010	19010	19010	19010	0
64	20240823	182800	192865210	19010	19010	19010	19010	0
65	20240823	182700	192865210	19010	19010	19010	19010	0
66	20240823	182600	192865210	19010	19010	19010	19010	0
67	20240823	182500	192865210	19010	19010	19010	19010	0
68	20240823	182400	192865210	19010	19010	19010	19010	0
69	20240823	182300	192865210	19010	19010	19010	19010	0
70	20240823	182200	192865210	19010	19010	19010	19010	0
71	20240823	182100	192865210	19010	19010	19010	19010	0
72	20240823	182000	192865210	19010	19010	19010	19010	0
73	20240823	181900	192865210	19010	19010	19010	19010	0
74	20240823	181800	192865210	19010	19010	19010	19010	0
75	20240823	181700	192865210	19010	19010	19010	19010	0
76	20240823	181600	192865210	19010	19010	19010	19010	0
77	20240823	181500	192865210	19010	19010	19010	19010	0
78	20240823	181400	192865210	19010	19010	19010	19010	0
79	20240823	181300	192865210	19010	19010	19010	19010	0
80	20240823	181200	192865210	19010	19010	19010	19010	0
81	20240823	181100	192865210	19010	19010	19010	19010	0
82	20240823	181000	192865210	19010	19010	19010	19010	0
83	20240823	180900	192865210	19010	19010	19010	19010	0
84	20240823	180800	192865210	19010	19010	19010	19010	0
85	20240823	180700	192865210	19010	19010	19010	19010	0
86	20240823	180600	192865210	19010	19010	19010	19010	0
87	20240823	180500	192865210	19010	19010	19010	19010	0
88	20240823	180400	192865210	19010	19010	19010	19010	0
89	20240823	180300	192865210	19010	19010	19010	19010	0
90	20240823	180200	192865210	19010	19010	19010	19010	0
91	20240823	180100	192865210	19010	19010	19010	19010	0
92	20240823	180000	192865210	19010	19010	19010	19010	28
93	20240823	175900	192865210	19010	19010	19010	19010	0
94	20240823	175800	192865210	19010	19010	19010	19010	0
95	20240823	175700	192865210	19010	19010	19010	19010	0
96	20240823	175600	192865210	19010	19010	19010	19010	0
97	20240823	175500	192865210	19010	19010	19010	19010	0
98	20240823	175400	192865210	19010	19010	19010	19010	0
99	20240823	175300	192865210	19010	19010	19010	19010	0
100	20240823	175200	192865210	19010	19010	19010	19010	0
101	20240823	175100	192865210	19010	19010	19010	19010	0
102	20240823	175000	192865210	19010	19010	19010	19010	0
103	20240823	174900	192865210	19010	19010	19010	19010	0
104	20240823	174800	192865210	19010	19010	19010	19010	0
105	20240823	174700	192865210	19010	19010	19010	19010	0
106	20240823	174600	192865210	19010	19010	19010	19010	0
107	20240823	174500	192865210	19010	19010	19010	19010	0
108	20240823	174400	192865210	19010	19010	19010	19010	0
109	20240823	174300	192865210	19010	19010	19010	19010	0
110	20240823	174200	192865210	19010	19010	19010	19010	0
111	20240823	174100	192865210	19010	19010	19010	19010	0
112	20240823	174000	192865210	19010	19010	19010	19010	0
113	20240823	173900	192865210	19010	19010	19010	19010	0
114	20240823	173800	192865210	19010	19010	19010	19010	0
115	20240823	173700	192865210	19010	19010	19010	19010	0
116	20240823	173600	192865210	19010	19010	19010	19010	0
117	20240823	173500	192865210	19010	19010	19010	19010	0
118	20240823	173400	192865210	19010	19010	19010	19010	0
119	20240823	173300	192865210	19010	19010	19010	19010	0
120	20240823	173200	192865210	19010	19010	19010	19010	0
121	20240823	173100	192865210	19010	19010	19010	19010	0
122	20240823	173000	192865210	19010	19010	19010	19010	28
123	20240823	172900	192865210	19010	19010	19010	19010	0
124	20240823	172800	192865210	19010	19010	19010	19010	0
125	20240823	172700	192865210	19010	19010	19010	19010	0
126	20240823	172600	192865210	19010	19010	19010	19010	0
127	20240823	172500	192865210	19010	19010	19010	19010	0
128	20240823	172400	192865210	19010	19010	19010	19010	0
129	20240823	172300	192865210	19010	19010	19010	19010	0
130	20240823	172200	192865210	19010	19010	19010	19010	0
131	20240823	172100	192865210	19010	19010	19010	19010	0
132	20240823	172000	192865210	19010	19010	19010	19010	0
133	20240823	171900	192865210	19010	19010	19010	19010	0
134	20240823	171800	192865210	19010	19010	19010	19010	0
135	20240823	171700	192865210	19010	19010	19010	19010	0
136	20240823	171600	192865210	19010	19010	19010	19010	0
137	20240823	171500	192865210	19010	19010	19010	19010	0
138	20240823	171400	192865210	19010	19010	19010	19010	0
139	20240823	171300	192865210	19010	19010	19010	19010	0
140	20240823	171200	192865210	19010	19010	19010	19010	0
141	20240823	171100	192865210	19010	19010	19010	19010	0
142	20240823	171000	192865210	19010	19010	19010	19010	0
143	20240823	170900	192865210	19010	19010	19010	19010	0
144	20240823	170800	192865210	19010	19010	19010	19010	0
145	20240823	170700	192865210	19010	19010	19010	19010	0
146	20240823	170600	192865210	19010	19010	19010	19010	0
147	20240823	170500	192865210	19010	19010	19010	19010	0
148	20240823	170400	192865210	19010	19010	19010	19010	0
149	20240823	170300	192865210	19010	19010	19010	19010	0
150	20240823	170200	192865210	19010	19010	19010	19010	0
151	20240823	170100	192865210	19010	19010	19010	19010	0
152	20240823	170000	192865210	19010	19010	19010	19010	28
153	20240823	165900	192865210	19010	19010	19010	19010	0
154	20240823	165800	192865210	19010	19010	19010	19010	0
155	20240823	165700	192865210	19010	19010	19010	19010	0
156	20240823	165600	192865210	19010	19010	19010	19010	0
157	20240823	165500	192865210	19010	19010	19010	19010	0
158	20240823	165400	192865210	19010	19010	19010	19010	0
159	20240823	165300	192865210	19010	19010	19010	19010	0
160	20240823	165200	192865210	19010	19010	19010	19010	0
161	20240823	165100	192865210	19010	19010	19010	19010	0
162	20240823	165000	192865210	19010	19010	19010	19010	0
163	20240823	164900	192865210	19010	19010	19010	19010	0
164	20240823	164800	192865210	19010	19010	19010	19010	0
165	20240823	164700	192865210	19010	19010	19010	19010	0
166	20240823	164600	192865210	19010	19010	19010	19010	0
167	20240823	164500	192865210	19010	19010	19010	19010	0
168	20240823	164400	192865210	19010	19010	19010	19010	0
169	20240823	164300	192865210	19010	19010	19010	19010	0
170	20240823	164200	192865210	19010	19010	19010	19010	0
171	20240823	164100	192865210	19010	19010	19010	19010	0
172	20240823	164000	192865210	19010	19010	19010	19010	0
173	20240823	163900	192865210	19010	19010	19010	19010	0
174	20240823	163800	192865210	19010	19010	19010	19010	0
175	20240823	163700	192865210	19010	19010	19010	19010	0
176	20240823	163600	192865210	19010	19010	19010	19010	0
177	20240823	163500	192865210	19010	19010	19010	19010	0
178	20240823	163400	192865210	19010	19010	19010	19010	0
179	20240823	163300	192865210	19010	19010	19010	19010	0
180	20240823	163200	192865210	19010	19010	19010	19010	0
181	20240823	163100	192865210	19010	19010	19010	19010	0
182	20240823	163000	192865210	19010	19010	19010	19010	28
183	20240823	162900	192865210	19010	19010	19010	19010	0
184	20240823	162800	192865210	19010	19010	19010	19010	0
185	20240823	162700	192865210	19010	19010	19010	19010	0
186	20240823	162600	192865210	19010	19010	19010	19010	0
187	20240823	162500	192865210	19010	19010	19010	19010	0
188	20240823	162400	192865210	19010	19010	19010	19010	0
189	20240823	162300	192865210	19010	19010	19010	19010	0
190	20240823	162200	192865210	19010	19010	19010	19010	0
191	20240823	162100	192865210	19010	19010	19010	19010	0
192	20240823	162000	192865210	19010	19010	19010	19010	0
193	20240823	161900	192865210	19010	19010	19010	19010	0
194	20240823	161800	192865210	19010	19010	19010	19010	0
195	20240823	161700	192865210	19010	19010	19010	19010	0
196	20240823	161600	192865210	19010	19010	19010	19010	0
197	20240823	161500	192865210	19010	19010	19010	19010	0
198	20240823	161400	192865210	19010	19010	19010	19010	0
199	20240823	161300	192865210	19010	19010	19010	19010	0
200	20240823	161200	192865210	19010	19010	19010	19010	0
201	20240823	161100	192865210	19010	19010	19010	19010	0
202	20240823	161000	192865210	19010	19010	19010	19010	0
203	20240823	160900	192865210	19010	19010	19010	19010	0
204	20240823	160800	192865210	19010	19010	19010	19010	0
205	20240823	160700	192865210	19010	19010	19010	19010	0
206	20240823	160600	192865210	19010	19010	19010	19010	0
207	20240823	160500	192865210	19010	19010	19010	19010	0
208	20240823	160400	192865210	19010	19010	19010	19010	0
209	20240823	160300	192865210	19010	19010	19010	19010	0
210	20240823	160200	192865210	19010	19010	19010	19010	0
211	20240823	160100	192865210	19010	19010	19010	19010	0
212	20240823	160000	192865210	19010	19010	19010	19010	28
213	20240823	155900	192865210	19010	19010	19010	19010	0
214	20240823	155800	192865210	19010	19010	19010	19010	0
215	20240823	155700	192865210	19010	19010	19010	19010	0
216	20240823	155600	192865210	19010	19010	19010	19010	0
217	20240823	155500	192865210	19010	19010	19010	19010	0
218	20240823	155400	192865210	19010	19010	19010	19010	0
219	20240823	155300	192865210	19010	19010	19010	19010	0
220	20240823	155200	192865210	19010	19010	19010	19010	0
221	20240823	155100	192865210	19010	19010	19010	19010	0
222	20240823	155000	192865210	19010	19010	19010	19010	0
223	20240823	154900	192865210	19010	19010	19010	19010	0
224	20240823	154800	192865210	19010	19010	19010	19010	0
225	20240823	154700	192865210	19010	19010	19010	19010	0
226	20240823	154600	192865210	19010	19010	19010	19010	0
227	20240823	154500	192865210	19010	19010	19010	19010	0
228	20240823	154400	192865210	19010	19010	19010	19010	0
229	20240823	154300	192865210	19010	19010	19010	19010	0
230	20240823	154200	192865210	19010	19010	19010	19010	0
231	20240823	154100	192865210	19010	19010	19010	19010	0
232	20240823	154000	192865210	19010	19010	19010	19010	0
233	20240823	153900	192865210	19010	19010	19010	19010	0
234	20240823	153800	192865210	19010	19010	19010	19010	0
235	20240823	153700	192865210	19010	19010	19010	19010	0
236	20240823	153600	192865210	19010	19010	19010	19010	0
237	20240823	153500	192865210	19010	19010	19010	19010	0
238	20240823	153400	192865210	19010	19010	19010	19010	0
239	20240823	153300	192865210	19010	19010	19010	19010	0
240	20240823	153200	192865210	19010	19010	19010	19010	0
241	20240823	153100	192865210	19010	19010	19010	19010	0
242	20240823	153000	192865210	19010	19010	19010	19010	56
243	20240823	152900	192332930	18990	18990	18990	18990	0
244	20240823	152800	192332930	18990	18990	18990	18990	0
245	20240823	152700	192332930	18990	18990	18990	18990	0
246	20240823	152600	192332930	18990	18990	18990	18990	0
247	20240823	152500	192332930	18990	18990	18990	18990	0
248	20240823	152400	192332930	18990	18990	18990	18990	0
249	20240823	152300	192332930	18990	18990	18990	18990	0
250	20240823	152200	192332930	18990	18990	18990	18990	0
251	20240823	152100	192332930	18990	18990	18990	18990	0
252	20240823	152000	192332930	18990	18990	18990	18990	0
253	20240823	151900	192332930	18990	18990	18990	18990	6
254	20240823	151800	192218990	18940	19010	19010	18940	11
255	20240823	151700	192009980	18940	18940	18940	18940	14
256	20240823	151600	191744820	19010	19010	19010	19010	118
257	20240823	151500	189501640	19010	19010	19010	19010	0
258	20240823	151400	189501640	19010	18940	19010	18940	5
259	20240823	151300	189406870	19010	19010	19010	19010	0
260	20240823	151200	189406870	19010	19010	19010	19010	0
261	20240823	151100	189406870	19010	19010	19010	19010	1
262	20240823	151000	189387860	19010	18940	19010	18940	24
263	20240823	150900	188931690	18940	18940	18940	18940	123
264	20240823	150800	186602070	19020	19020	19020	19020	0
265	20240823	150700	186602070	19020	19020	19020	18930	34
266	20240823	150600	185957640	18920	18990	19020	18900	1781
267	20240823	150500	152250690	18990	18990	19000	18990	17
268	20240823	150400	151927850	18990	18990	18990	18990	0
269	20240823	150300	151927850	18990	19000	19000	18990	12
270	20240823	150200	151699860	18990	18990	18990	18990	0
271	20240823	150100	151699860	18990	18990	18990	18990	56
272	20240823	150000	150636420	18990	18990	18990	18990	1
273	20240823	145900	150617430	18980	18980	18980	18980	0
274	20240823	145800	150617430	18980	18980	18980	18980	0
275	20240823	145700	150617430	18980	18980	18980	18980	0
276	20240823	145600	150617430	18980	18980	18980	18980	0
277	20240823	145500	150617430	18980	18980	18980	18980	0
278	20240823	145400	150617430	18980	18980	18980	18980	0
279	20240823	145300	150617430	18980	18980	18980	18980	0
280	20240823	145200	150617430	18980	19010	19010	18980	6
281	20240823	145100	150503400	19010	19010	19010	19010	6
282	20240823	145000	150389340	18980	18980	18980	18980	0
283	20240823	144900	150389340	18980	18980	18980	18980	0
284	20240823	144800	150389340	18980	18980	18980	18980	0
285	20240823	144700	150389340	18980	18980	18980	18980	0
286	20240823	144600	150389340	18980	18980	18980	18980	0
287	20240823	144500	150389340	18980	18980	18980	18980	0
288	20240823	144400	150389340	18980	19010	19010	18980	22
289	20240823	144300	149971180	19010	19010	19010	19010	4
290	20240823	144200	149895140	19020	19020	19020	19020	0
291	20240823	144100	149895140	19020	19020	19020	19020	0
292	20240823	144000	149895140	19020	19020	19020	19020	0
293	20240823	143900	149895140	19020	19020	19020	19020	0
294	20240823	143800	149895140	19020	19020	19020	19020	0
295	20240823	143700	149895140	19020	19000	19020	19000	81
296	20240823	143600	148356000	19000	19000	19000	19000	0
297	20240823	143500	148356000	19000	18990	19000	18990	40
298	20240823	143400	147596020	18990	18990	18990	18990	198
299	20240823	143300	143836000	18990	19000	19000	18990	54
300	20240823	143200	142810040	19000	19000	19000	19000	0
301	20240823	143100	142810040	19000	19000	19000	19000	0
302	20240823	143000	142810040	19000	18960	19000	18960	6
303	20240823	142900	142696200	18960	18960	18960	18960	0
304	20240823	142800	142696200	18960	18960	18960	18960	0
305	20240823	142700	142696200	18960	18960	18960	18960	0
306	20240823	142600	142696200	18960	18960	18960	18960	0
307	20240823	142500	142696200	18960	18960	18960	18960	0
308	20240823	142400	142696200	18960	18960	18960	18960	12
309	20240823	142300	142468680	18960	18960	18960	18960	0
310	20240823	142200	142468680	18960	18930	18960	18930	32
311	20240823	142100	141862740	18930	18930	18930	18930	0
312	20240823	142000	141862740	18930	18930	18930	18930	0
313	20240823	141900	141862740	18930	18930	18930	18930	26
314	20240823	141800	141370560	18930	18930	18930	18930	0
315	20240823	141700	141370560	18930	18930	18930	18930	0
316	20240823	141600	141370560	18930	18930	18930	18930	0
317	20240823	141500	141370560	18930	18960	18960	18930	136
318	20240823	141400	138792630	18930	18960	18960	18930	124
319	20240823	141300	136441690	18960	18960	18960	18960	1
320	20240823	141200	136422730	18960	18960	18960	18960	0
321	20240823	141100	136422730	18960	18960	18960	18960	1
322	20240823	141000	136403770	18960	18960	18960	18960	0
323	20240823	140900	136403770	18960	18960	18960	18960	0
324	20240823	140800	136403770	18960	18960	18960	18960	0
325	20240823	140700	136403770	18960	18960	18960	18960	0
326	20240823	140600	136403770	18960	18960	18960	18960	0
327	20240823	140500	136403770	18960	18960	18960	18960	1
328	20240823	140400	136384810	18960	18960	18960	18960	0
329	20240823	140300	136384810	18960	18960	18960	18960	0
330	20240823	140200	136384810	18960	18960	18960	18960	0
331	20240823	140100	136384810	18960	18930	18960	18930	5
332	20240823	140000	136290130	18920	18920	18930	18920	73
333	20240823	135900	134908360	18920	18930	18930	18920	44
334	20240823	135800	134075470	18930	18930	18930	18930	9
335	20240823	135700	133905100	18930	18930	18930	18930	6
336	20240823	135600	133791520	18930	18940	18940	18930	7
337	20240823	135500	133658950	18950	18950	18950	18950	0
338	20240823	135400	133658950	18950	18950	18950	18950	4
339	20240823	135300	133583150	18950	18950	18950	18950	12
340	20240823	135200	133355750	18950	18950	18950	18950	7
341	20240823	135100	133223100	18950	18950	18950	18950	7
342	20240823	135000	133090450	18950	18950	18950	18950	0
343	20240823	134900	133090450	18950	18960	18960	18950	4
344	20240823	134800	133014620	18960	18960	18960	18960	6
345	20240823	134700	132900860	18960	18950	18960	18950	9
346	20240823	134600	132730300	18960	18960	18960	18960	5
347	20240823	134500	132635500	19000	18950	19000	18940	8
348	20240823	134400	132483800	18950	18950	18950	18950	3
349	20240823	134300	132426950	18940	18940	19000	18930	20
350	20240823	134200	132047910	18930	18930	18930	18930	2
351	20240823	134100	132010050	18930	18930	19000	18920	23
352	20240823	134000	131573640	18920	18930	18930	18920	102
353	20240823	133900	129643780	18920	18930	18930	18920	6
354	20240823	133800	129530210	18920	18930	18930	18920	9
355	20240823	133700	129359850	18940	18940	18940	18940	1
356	20240823	133600	129340910	18940	18940	18940	18940	5
357	20240823	133500	129246210	18950	18950	18950	18950	0
358	20240823	133400	129246210	18950	18950	18950	18950	0
359	20240823	133300	129246210	18950	18930	18950	18930	10
360	20240823	133200	129056850	18920	18920	18920	18920	14
361	20240823	133100	128791970	18920	18920	18920	18920	0
362	20240823	133000	128791970	18920	18920	18920	18920	8
363	20240823	132900	128640610	18920	18930	18930	18920	7
364	20240823	132800	128508160	18940	18940	18940	18940	0
365	20240823	132700	128508160	18940	18920	18940	18920	9
366	20240823	132600	128337830	18920	18930	18930	18920	6
367	20240823	132500	128224260	18920	18920	18920	18920	7
368	20240823	132400	128091820	18920	18930	18930	18920	7
369	20240823	132300	127959320	18920	18920	18920	18920	7
370	20240823	132200	127826880	18920	18920	18920	18920	0
371	20240823	132100	127826880	18920	18920	18920	18920	0
372	20240823	132000	127826880	18920	18920	18920	18920	7
373	20240823	131900	127694440	18920	18910	18920	18910	14
374	20240823	131800	127429620	18920	18920	18920	18920	4
375	20240823	131700	127353940	18920	18920	18920	18920	1
376	20240823	131600	127335020	18910	18910	18920	18910	5
377	20240823	131500	127240460	18920	18930	18930	18920	8
378	20240823	131400	127089090	18920	18920	18920	18920	6
379	20240823	131300	126975570	18930	18930	18930	18930	3
380	20240823	131200	126918780	18940	18930	18940	18930	6
381	20240823	131100	126805190	18930	18910	18930	18900	14
382	20240823	131000	126540440	18910	18910	18910	18910	14
383	20240823	130900	126275700	18910	18910	18920	18910	15
384	20240823	130800	125992040	18910	18910	18910	18910	0
385	20240823	130700	125992040	18910	18910	18910	18910	4
386	20240823	130600	125916400	18990	18990	18990	18990	0
387	20240823	130500	125916400	18990	18990	18990	18990	2
388	20240823	130400	125878420	18990	18990	18990	18990	2
389	20240823	130300	125840440	19000	18940	19000	18940	6
390	20240823	130200	125726500	18900	18880	18900	18880	13
391	20240823	130100	125480940	18900	18880	18900	18880	13
392	20240823	130000	125235360	18900	18900	18900	18900	6
393	20240823	125900	125121960	18930	18930	18930	18930	0
394	20240823	125800	125121960	18930	18930	18930	18930	0
395	20240823	125700	125121960	18930	18900	18930	18900	35
396	20240823	125600	124460080	18890	18870	18900	18870	516
397	20240823	125500	114712830	18890	18890	18890	18890	0
398	20240823	125400	114712830	18890	18890	18890	18890	0
399	20240823	125300	114712830	18890	18890	18890	18890	5
400	20240823	125200	114618380	18890	18880	18890	18880	8
401	20240823	125100	114467330	18900	18900	18900	18900	5
402	20240823	125000	114372830	18900	18890	18900	18890	8
403	20240823	124900	114221700	18900	18900	18900	18900	49
404	20240823	124800	113295600	18870	18890	18900	18870	278
405	20240823	124700	108041790	18900	18870	18900	18870	193
406	20240823	124600	104395970	18870	18860	18870	18860	13
407	20240823	124500	104150720	18860	18860	18860	18860	0
408	20240823	124400	104150720	18860	18860	18860	18860	0
409	20240823	124300	104150720	18860	18860	18860	18860	11
410	20240823	124200	103943260	18860	18860	18860	18860	7
411	20240823	124100	103811240	18870	18860	18870	18860	10
412	20240823	124000	103622630	18870	18870	18870	18870	1
413	20240823	123900	103603760	18880	18870	18880	18870	5
414	20240823	123800	103509370	18870	18870	18870	18870	5
415	20240823	123700	103415020	18890	18890	18890	18890	0
416	20240823	123600	103415020	18890	18860	18890	18860	14
417	20240823	123500	103150810	18870	18870	18870	18870	3
418	20240823	123400	103094200	18870	18880	18880	18870	28
419	20240823	123300	102565580	18860	18850	18860	18850	30
420	20240823	123200	102000050	18860	18850	18860	18850	12
421	20240823	123100	101773800	18850	18850	18850	18850	7
422	20240823	123000	101641850	18850	18850	18850	18850	0
423	20240823	122900	101641850	18850	18850	18850	18850	7
424	20240823	122800	101509900	18850	18860	18860	18850	8
425	20240823	122700	101359090	18850	18850	18850	18850	9
426	20240823	122600	101189440	18850	18850	18850	18850	8
427	20240823	122500	101038640	18850	18850	18850	18850	0
428	20240823	122400	101038640	18850	18860	18860	18850	8
429	20240823	122300	100887820	18850	18860	18860	18850	13
430	20240823	122200	100642750	18850	18860	18860	18850	149
431	20240823	122100	97832720	18870	18860	18870	18860	9
432	20240823	122000	97662960	18870	18870	18870	18870	1
433	20240823	121900	97644090	18890	18890	18890	18890	0
434	20240823	121800	97644090	18890	18890	18890	18890	0
435	20240823	121700	97644090	18890	18860	18890	18860	18
436	20240823	121600	97304380	18870	18870	18870	18870	0
437	20240823	121500	97304380	18870	18900	18900	18870	433
438	20240823	121400	89125660	18900	18900	18900	18900	8
439	20240823	121300	88974460	18900	18900	18900	18900	6
440	20240823	121200	88861060	18900	18900	18900	18900	0
441	20240823	121100	88861060	18900	18900	18900	18900	0
442	20240823	121000	88861060	18900	18900	18900	18900	14
443	20240823	120900	88596460	18900	18900	18900	18900	8
444	20240823	120800	88445260	18900	18900	18900	18900	6
445	20240823	120700	88331860	18900	18900	18900	18900	0
446	20240823	120600	88331860	18900	18900	18900	18900	0
447	20240823	120500	88331860	18900	18900	18900	18900	11
448	20240823	120400	88123960	18910	18900	18910	18900	9
449	20240823	120300	87953850	18900	18900	18900	18900	6
450	20240823	120200	87840450	18910	18910	18910	18910	2
451	20240823	120100	87802630	18920	18920	18920	18920	6
452	20240823	120000	87689110	18930	18930	18930	18930	0
453	20240823	115900	87689110	18930	18900	18930	18900	19
454	20240823	115800	87329860	18900	18900	18900	18900	12
455	20240823	115700	87103060	18910	18910	18910	18910	1
456	20240823	115600	87084150	18900	18900	18900	18900	7
457	20240823	115500	86951850	18920	18910	18920	18910	2
458	20240823	115400	86914020	18930	18930	18930	18930	0
459	20240823	115300	86914020	18930	18930	18930	18920	17
460	20240823	115200	86592280	18900	18910	18930	18900	102
461	20240823	115100	84663120	18930	18930	18930	18930	0
462	20240823	115000	84663120	18930	18930	18930	18930	0
463	20240823	114900	84663120	18930	18910	18930	18910	9
464	20240823	114800	84492890	18910	18900	18910	18900	14
465	20240823	114700	84228220	18900	18900	18900	18900	0
466	20240823	114600	84228220	18900	18900	18900	18900	6
467	20240823	114500	84114820	18900	18920	18920	18900	2
468	20240823	114400	84077000	18920	18910	18920	18910	7
469	20240823	114300	83944620	18920	18900	18920	18900	2
470	20240823	114200	83906800	18900	18900	18910	18900	13
471	20240823	114100	83661080	18900	18900	18900	18900	7
472	20240823	114000	83528780	18900	18900	18900	18900	7
473	20240823	113900	83396480	18900	18900	18900	18900	0
474	20240823	113800	83396480	18900	18900	18900	18900	0
475	20240823	113700	83396480	18900	18900	18900	18900	10
476	20240823	113600	83207480	18900	18900	18900	18900	7
477	20240823	113500	83075180	18900	18900	18900	18900	6
478	20240823	113400	82961780	18910	18910	18910	18910	4
479	20240823	113300	82886140	18910	18910	18910	18910	3
480	20240823	113200	82829410	18900	18900	18900	18900	6
481	20240823	113100	82716010	18910	18900	18910	18900	10
482	20240823	113000	82526980	18900	18910	18910	18900	15
483	20240823	112900	82243390	18910	18900	18910	18900	8
484	20240823	112800	82092180	18910	18910	18910	18910	1
485	20240823	112700	82073270	18910	18900	18910	18900	8
486	20240823	112600	81922050	18900	18900	18900	18900	7
487	20240823	112500	81789750	18900	18890	18900	18890	11
488	20240823	112400	81581910	18890	18890	18890	18890	0
489	20240823	112300	81581910	18890	18890	18890	18890	7
490	20240823	112200	81449680	18900	18900	18900	18900	1
491	20240823	112100	81430780	18910	18880	18910	18880	25
492	20240823	112000	80958500	18880	18880	18880	18880	6
493	20240823	111900	80845220	18880	18880	18880	18880	0
494	20240823	111800	80845220	18880	18880	18880	18880	7
495	20240823	111700	80713060	18890	18900	18900	18890	3
496	20240823	111600	80656370	18890	18880	18890	18880	13
497	20240823	111500	80410860	18880	18880	18880	18880	0
498	20240823	111400	80410860	18880	18880	18880	18880	0
499	20240823	111300	80410860	18880	18880	18880	18880	8
500	20240823	111200	80259820	18890	18890	18890	18880	10
501	20240823	111100	80070990	18880	18880	18880	18880	6
502	20240823	111000	79957710	18890	18890	18890	18890	0
503	20240823	110900	79957710	18890	18900	18900	18890	3
504	20240823	110800	79901030	18900	18880	18900	18880	15
505	20240823	110700	79617770	18880	18880	18880	18880	7
506	20240823	110600	79485610	18880	18880	18880	18880	6
507	20240823	110500	79372330	18890	18890	18890	18890	1
508	20240823	110400	79353440	18900	18890	18900	18890	3
509	20240823	110300	79296760	18890	18880	18890	18880	16
510	20240823	110200	78994660	18880	18890	18890	18880	4
511	20240823	110100	78919110	18880	18870	18880	18870	17
512	20240823	110000	78598210	18880	18880	18880	18880	0
513	20240823	105900	78598210	18880	18870	18880	18870	14
514	20240823	105800	78334020	18870	18860	18870	18860	11
515	20240823	105700	78126520	18880	18880	18880	18880	0
516	20240823	105600	78126520	18880	18860	18880	18860	10
517	20240823	105500	77937840	18890	18860	18890	18850	368
518	20240823	105400	70999240	18860	18860	18860	18860	6
519	20240823	105300	70886080	18880	18880	18880	18880	0
520	20240823	105200	70886080	18880	18880	18880	18850	641
521	20240823	105100	58793750	18910	18880	18910	18880	9
522	20240823	105000	58623780	18880	18880	18880	18880	0
523	20240823	104900	58623780	18880	18880	18880	18880	0
524	20240823	104800	58623780	18880	18880	18880	18880	0
525	20240823	104700	58623780	18880	18880	18880	18880	0
526	20240823	104600	58623780	18880	18880	18880	18880	0
527	20240823	104500	58623780	18880	18880	18880	18880	5
528	20240823	104400	58529380	18900	18900	18900	18900	0
529	20240823	104300	58529380	18900	18900	18900	18900	2
530	20240823	104200	58491580	18900	18900	18900	18900	4
531	20240823	104100	58415980	18900	18880	18900	18880	16
532	20240823	104000	58113880	18880	18880	18880	18880	10
533	20240823	103900	57925080	18880	18880	18880	18880	3
534	20240823	103800	57868440	18850	18890	18890	18850	81
535	20240823	103700	56338850	18910	18910	18910	18910	0
536	20240823	103600	56338850	18910	18910	18910	18910	2
537	20240823	103500	56301030	18890	18930	18930	18890	311
538	20240823	103400	50424450	18900	18930	18930	18900	368
539	20240823	103300	43462700	18950	18950	18950	18950	1
540	20240823	103200	43443750	18950	18950	18950	18950	0
541	20240823	103100	43443750	18950	18950	18950	18950	0
542	20240823	103000	43443750	18950	18950	18950	18950	5
543	20240823	102900	43349000	18950	18950	18950	18950	0
544	20240823	102800	43349000	18950	18950	18950	18950	0
545	20240823	102700	43349000	18950	18950	18950	18950	0
546	20240823	102600	43349000	18950	18950	18950	18950	1
547	20240823	102500	43330050	18940	18940	18940	18940	2
548	20240823	102400	43292170	18950	18950	18950	18950	0
549	20240823	102300	43292170	18950	18950	18950	18950	0
550	20240823	102200	43292170	18950	18950	18950	18950	5
551	20240823	102100	43197420	18950	18950	18950	18950	0
552	20240823	102000	43197420	18950	18950	18950	18950	0
553	20240823	101900	43197420	18950	18950	18950	18950	0
554	20240823	101800	43197420	18950	18950	18950	18950	0
555	20240823	101700	43197420	18950	18950	18950	18950	3
556	20240823	101600	43140570	18920	18920	18920	18920	0
557	20240823	101500	43140570	18920	18920	18920	18920	0
558	20240823	101400	43140570	18920	18920	18920	18920	0
559	20240823	101300	43140570	18920	18980	18980	18920	476
560	20240823	101200	34113150	18990	18990	18990	18990	0
561	20240823	101100	34113150	18990	18990	18990	18990	0
562	20240823	101000	34113150	18990	18990	18990	18990	0
563	20240823	100900	34113150	18990	18990	18990	18990	0
564	20240823	100800	34113150	18990	18990	18990	18990	0
565	20240823	100700	34113150	18990	18990	18990	18990	0
566	20240823	100600	34113150	18990	18980	18990	18980	7
567	20240823	100500	33980280	19000	19060	19060	19000	8
568	20240823	100400	33827870	19040	19030	19040	19030	45
569	20240823	100300	32971510	18980	19020	19020	18980	12
570	20240823	100200	32743310	19030	19030	19030	19030	0
571	20240823	100100	32743310	19030	19030	19030	19030	2
572	20240823	100000	32705250	19030	18980	19030	18980	105
573	20240823	095900	30712020	18980	18970	18980	18970	4
574	20240823	095800	30636130	18980	18980	18980	18980	7
575	20240823	095700	30503270	18980	18980	18980	18970	101
576	20240823	095600	28586690	18980	18980	18980	18970	15
577	20240823	095500	28302010	18980	18980	18980	18980	0
578	20240823	095400	28302010	18980	18980	18980	18950	12
579	20240823	095300	28074280	18980	18980	18980	18980	0
580	20240823	095200	28074280	18980	18980	18980	18980	0
581	20240823	095100	28074280	18980	18970	18980	18960	17
582	20240823	095000	27751830	18980	18970	18980	18970	2
583	20240823	094900	27713880	18980	18980	18980	18980	0
584	20240823	094800	27713880	18980	18980	18980	18980	0
585	20240823	094700	27713880	18980	18980	18980	18950	17
586	20240823	094600	27391300	18980	18980	18980	18980	1
587	20240823	094500	27372320	18940	18980	18980	18940	12
588	20240823	094400	27144600	18980	18980	18980	18980	2
589	20240823	094300	27106640	18950	18950	18950	18950	1
590	20240823	094200	27087690	18970	18970	18970	18970	1
591	20240823	094100	27068720	18970	18970	18970	18970	10
592	20240823	094000	26879020	18940	18940	18940	18940	0
593	20240823	093900	26879020	18940	18940	18940	18940	0
594	20240823	093800	26879020	18940	18940	18940	18940	0
595	20240823	093700	26879020	18940	18940	19010	18940	506
596	20240823	093600	17286500	18940	18940	18940	18940	0
597	20240823	093500	17286500	18940	18940	18940	18940	0
598	20240823	093400	17286500	18940	18940	18940	18940	0
599	20240823	093300	17286500	18940	18940	18940	18940	0
600	20240823	093200	17286500	18940	18940	18940	18940	4
601	20240823	093100	17210740	18920	18920	18920	18920	0
602	20240823	093000	17210740	18920	18920	18920	18920	0
603	20240823	092900	17210740	18920	18920	18920	18920	0
604	20240823	092800	17210740	18920	18920	18920	18920	0
605	20240823	092700	17210740	18920	18920	18920	18920	1
606	20240823	092600	17191820	18920	18920	18920	18920	0
607	20240823	092500	17191820	18920	18930	18940	18920	20
608	20240823	092400	16813150	19010	19010	19010	19010	18
609	20240823	092300	16470970	19000	19000	19000	19000	50
610	20240823	092200	15520970	19010	19010	19010	19010	0
611	20240823	092100	15520970	19010	19010	19010	19010	0
612	20240823	092000	15520970	19010	19010	19010	19010	0
613	20240823	091900	15520970	19010	19010	19010	19010	0
614	20240823	091800	15520970	19010	19010	19010	19010	0
615	20240823	091700	15520970	19010	19010	19010	19010	0
616	20240823	091600	15520970	19010	19010	19010	19010	0
617	20240823	091500	15520970	19010	19010	19010	19010	0
618	20240823	091400	15520970	19010	19010	19010	19010	4
619	20240823	091300	15444930	19010	19010	19010	19010	0
620	20240823	091200	15444930	19010	19010	19010	19010	2
621	20240823	091100	15406910	18900	19000	19010	18900	270
622	20240823	091000	10279200	19100	19100	19100	19100	1
623	20240823	090900	10260100	19010	19010	19010	19010	2
624	20240823	090800	10222080	19160	19160	19160	19160	10
625	20240823	090700	10030480	19190	19190	19190	19190	0
626	20240823	090600	10030480	19190	18980	19190	18980	2
627	20240823	090500	9992310	18970	18970	18970	18970	0
628	20240823	090400	9992310	18970	18970	18970	18970	439
629	20240823	090300	1664480	18950	18950	18950	18950	0
630	20240823	090200	1664480	18950	18940	18950	18940	12
631	20240823	090100	1437160	18940	18940	18940	18940	5
632	20240823	090000	1342460	18830	18970	18970	18830	71