KissMeData/002240/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	183600	979225250	19080	19080	19080	19080	181
3	20240822	183500	979225250	19080	19080	19080	19080	0
4	20240822	183400	979225250	19080	19080	19080	19080	0
5	20240822	183300	979225250	19080	19080	19080	19080	0
6	20240822	183200	979225250	19080	19080	19080	19080	0
7	20240822	183100	979225250	19080	19080	19080	19080	0
8	20240822	183000	979225250	19080	19080	19080	19080	0
9	20240822	182900	979225250	19080	19080	19080	19080	0
10	20240822	182800	979225250	19080	19080	19080	19080	0
11	20240822	182700	979225250	19080	19080	19080	19080	0
12	20240822	182600	979225250	19080	19080	19080	19080	0
13	20240822	182500	979225250	19080	19080	19080	19080	0
14	20240822	182400	979225250	19080	19080	19080	19080	0
15	20240822	182300	979225250	19080	19080	19080	19080	0
16	20240822	182200	979225250	19080	19080	19080	19080	0
17	20240822	182100	979225250	19080	19080	19080	19080	0
18	20240822	182000	979225250	19080	19080	19080	19080	0
19	20240822	181900	979225250	19080	19080	19080	19080	0
20	20240822	181800	979225250	19080	19080	19080	19080	0
21	20240822	181700	979225250	19080	19080	19080	19080	0
22	20240822	181600	979225250	19080	19080	19080	19080	0
23	20240822	181500	979225250	19080	19080	19080	19080	0
24	20240822	181400	979225250	19080	19080	19080	19080	0
25	20240822	181300	979225250	19080	19080	19080	19080	0
26	20240822	181200	979225250	19080	19080	19080	19080	0
27	20240822	181100	979225250	19080	19080	19080	19080	0
28	20240822	181000	979225250	19080	19080	19080	19080	0
29	20240822	180900	979225250	19080	19080	19080	19080	0
30	20240822	180800	979225250	19080	19080	19080	19080	0
31	20240822	180700	979225250	19080	19080	19080	19080	0
32	20240822	180600	979225250	19080	19080	19080	19080	181
33	20240822	180500	979225250	19080	19080	19080	19080	0
34	20240822	180400	979225250	19080	19080	19080	19080	0
35	20240822	180300	979225250	19080	19080	19080	19080	0
36	20240822	180200	979225250	19080	19080	19080	19080	0
37	20240822	180100	979225250	19080	19080	19080	19080	0
38	20240822	180000	979225250	19080	19080	19080	19080	0
39	20240822	175900	979225250	19080	19080	19080	19080	0
40	20240822	175800	979225250	19080	19080	19080	19080	0
41	20240822	175700	979225250	19080	19080	19080	19080	0
42	20240822	175600	979225250	19080	19080	19080	19080	0
43	20240822	175500	979225250	19080	19080	19080	19080	0
44	20240822	175400	979225250	19080	19080	19080	19080	0
45	20240822	175300	979225250	19080	19080	19080	19080	0
46	20240822	175200	979225250	19080	19080	19080	19080	0
47	20240822	175100	979225250	19080	19080	19080	19080	0
48	20240822	175000	979225250	19080	19080	19080	19080	0
49	20240822	174900	979225250	19080	19080	19080	19080	0
50	20240822	174800	979225250	19080	19080	19080	19080	0
51	20240822	174700	979225250	19080	19080	19080	19080	0
52	20240822	174600	979225250	19080	19080	19080	19080	0
53	20240822	174500	979225250	19080	19080	19080	19080	0
54	20240822	174400	979225250	19080	19080	19080	19080	0
55	20240822	174300	979225250	19080	19080	19080	19080	0
56	20240822	174200	979225250	19080	19080	19080	19080	0
57	20240822	174100	979225250	19080	19080	19080	19080	0
58	20240822	174000	979225250	19080	19080	19080	19080	0
59	20240822	173900	979225250	19080	19080	19080	19080	0
60	20240822	173800	979225250	19080	19080	19080	19080	0
61	20240822	173700	979225250	19080	19080	19080	19080	0
62	20240822	173600	979225250	19080	19080	19080	19080	181
63	20240822	173500	979225250	19080	19080	19080	19080	0
64	20240822	173400	979225250	19080	19080	19080	19080	0
65	20240822	173300	979225250	19080	19080	19080	19080	0
66	20240822	173200	979225250	19080	19080	19080	19080	0
67	20240822	173100	979225250	19080	19080	19080	19080	0
68	20240822	173000	979225250	19080	19080	19080	19080	0
69	20240822	172900	979225250	19080	19080	19080	19080	0
70	20240822	172800	979225250	19080	19080	19080	19080	0
71	20240822	172700	979225250	19080	19080	19080	19080	0
72	20240822	172600	979225250	19080	19080	19080	19080	0
73	20240822	172500	979225250	19080	19080	19080	19080	0
74	20240822	172400	979225250	19080	19080	19080	19080	0
75	20240822	172300	979225250	19080	19080	19080	19080	0
76	20240822	172200	979225250	19080	19080	19080	19080	0
77	20240822	172100	979225250	19080	19080	19080	19080	0
78	20240822	172000	979225250	19080	19080	19080	19080	0
79	20240822	171900	979225250	19080	19080	19080	19080	0
80	20240822	171800	979225250	19080	19080	19080	19080	0
81	20240822	171700	979225250	19080	19080	19080	19080	0
82	20240822	171600	979225250	19080	19080	19080	19080	0
83	20240822	171500	979225250	19080	19080	19080	19080	0
84	20240822	171400	979225250	19080	19080	19080	19080	0
85	20240822	171300	979225250	19080	19080	19080	19080	0
86	20240822	171200	979225250	19080	19080	19080	19080	0
87	20240822	171100	979225250	19080	19080	19080	19080	0
88	20240822	171000	979225250	19080	19080	19080	19080	0
89	20240822	170900	979225250	19080	19080	19080	19080	0
90	20240822	170800	979225250	19080	19080	19080	19080	0
91	20240822	170700	979225250	19080	19080	19080	19080	0
92	20240822	170600	979225250	19080	19080	19080	19080	181
93	20240822	170500	979225250	19080	19080	19080	19080	0
94	20240822	170400	979225250	19080	19080	19080	19080	0
95	20240822	170300	979225250	19080	19080	19080	19080	0
96	20240822	170200	979225250	19080	19080	19080	19080	0
97	20240822	170100	979225250	19080	19080	19080	19080	0
98	20240822	170000	979225250	19080	19080	19080	19080	0
99	20240822	165900	979225250	19080	19080	19080	19080	0
100	20240822	165800	979225250	19080	19080	19080	19080	0
101	20240822	165700	979225250	19080	19080	19080	19080	0
102	20240822	165600	979225250	19080	19080	19080	19080	0
103	20240822	165500	979225250	19080	19080	19080	19080	0
104	20240822	165400	979225250	19080	19080	19080	19080	0
105	20240822	165300	979225250	19080	19080	19080	19080	0
106	20240822	165200	979225250	19080	19080	19080	19080	0
107	20240822	165100	979225250	19080	19080	19080	19080	0
108	20240822	165000	979225250	19080	19080	19080	19080	0
109	20240822	164900	979225250	19080	19080	19080	19080	0
110	20240822	164800	979225250	19080	19080	19080	19080	0
111	20240822	164700	979225250	19080	19080	19080	19080	0
112	20240822	164600	979225250	19080	19080	19080	19080	0
113	20240822	164500	979225250	19080	19080	19080	19080	0
114	20240822	164400	979225250	19080	19080	19080	19080	0
115	20240822	164300	979225250	19080	19080	19080	19080	0
116	20240822	164200	979225250	19080	19080	19080	19080	0
117	20240822	164100	979225250	19080	19080	19080	19080	0
118	20240822	164000	979225250	19080	19080	19080	19080	0
119	20240822	163900	979225250	19080	19080	19080	19080	0
120	20240822	163800	979225250	19080	19080	19080	19080	0
121	20240822	163700	979225250	19080	19080	19080	19080	0
122	20240822	163600	979225250	19080	19080	19080	19080	181
123	20240822	163500	979225250	19080	19080	19080	19080	0
124	20240822	163400	979225250	19080	19080	19080	19080	0
125	20240822	163300	979225250	19080	19080	19080	19080	0
126	20240822	163200	979225250	19080	19080	19080	19080	0
127	20240822	163100	979225250	19080	19080	19080	19080	0
128	20240822	163000	979225250	19080	19080	19080	19080	0
129	20240822	162900	979225250	19080	19080	19080	19080	0
130	20240822	162800	979225250	19080	19080	19080	19080	0
131	20240822	162700	979225250	19080	19080	19080	19080	0
132	20240822	162600	979225250	19080	19080	19080	19080	0
133	20240822	162500	979225250	19080	19080	19080	19080	0
134	20240822	162400	979225250	19080	19080	19080	19080	0
135	20240822	162300	979225250	19080	19080	19080	19080	0
136	20240822	162200	979225250	19080	19080	19080	19080	0
137	20240822	162100	979225250	19080	19080	19080	19080	0
138	20240822	162000	979225250	19080	19080	19080	19080	0
139	20240822	161900	979225250	19080	19080	19080	19080	0
140	20240822	161800	979225250	19080	19080	19080	19080	0
141	20240822	161700	979225250	19080	19080	19080	19080	0
142	20240822	161600	979225250	19080	19080	19080	19080	0
143	20240822	161500	979225250	19080	19080	19080	19080	0
144	20240822	161400	979225250	19080	19080	19080	19080	0
145	20240822	161300	979225250	19080	19080	19080	19080	0
146	20240822	161200	979225250	19080	19080	19080	19080	0
147	20240822	161100	979225250	19080	19080	19080	19080	0
148	20240822	161000	979225250	19080	19080	19080	19080	0
149	20240822	160900	979225250	19080	19080	19080	19080	0
150	20240822	160800	979225250	19080	19080	19080	19080	0
151	20240822	160700	979225250	19080	19080	19080	19080	0
152	20240822	160600	979225250	19080	19080	19080	19080	181
153	20240822	160500	979225250	19080	19080	19080	19080	0
154	20240822	160400	979225250	19080	19080	19080	19080	0
155	20240822	160300	979225250	19080	19080	19080	19080	0
156	20240822	160200	979225250	19080	19080	19080	19080	0
157	20240822	160100	979225250	19080	19080	19080	19080	0
158	20240822	160000	979225250	19080	19080	19080	19080	0
159	20240822	155900	979225250	19080	19080	19080	19080	0
160	20240822	155800	979225250	19080	19080	19080	19080	0
161	20240822	155700	979225250	19080	19080	19080	19080	0
162	20240822	155600	979225250	19080	19080	19080	19080	0
163	20240822	155500	979225250	19080	19080	19080	19080	0
164	20240822	155400	979225250	19080	19080	19080	19080	0
165	20240822	155300	979225250	19080	19080	19080	19080	0
166	20240822	155200	979225250	19080	19080	19080	19080	0
167	20240822	155100	979225250	19080	19080	19080	19080	0
168	20240822	155000	979225250	19080	19080	19080	19080	0
169	20240822	154900	979225250	19080	19080	19080	19080	0
170	20240822	154800	979225250	19080	19080	19080	19080	0
171	20240822	154700	979225250	19080	19080	19080	19080	0
172	20240822	154600	979225250	19080	19080	19080	19080	0
173	20240822	154500	979225250	19080	19080	19080	19080	0
174	20240822	154400	979225250	19080	19080	19080	19080	0
175	20240822	154300	979225250	19080	19080	19080	19080	0
176	20240822	154200	979225250	19080	19080	19080	19080	0
177	20240822	154100	979225250	19080	19080	19080	19080	0
178	20240822	154000	979225250	19080	19080	19080	19080	0
179	20240822	153900	979225250	19080	19080	19080	19080	0
180	20240822	153800	979225250	19080	19080	19080	19080	0
181	20240822	153700	979225250	19080	19080	19080	19080	0
182	20240822	153600	979225250	19080	19080	19080	19080	181
183	20240822	153500	979225250	19080	19080	19080	19080	0
184	20240822	153400	979225250	19080	19080	19080	19080	0
185	20240822	153300	979225250	19080	19080	19080	19080	0
186	20240822	153200	979225250	19080	19080	19080	19080	0
187	20240822	153100	979225250	19080	19080	19080	19080	0
188	20240822	153000	979225250	19080	19080	19080	19080	181
189	20240822	152900	975771770	19180	19180	19180	19180	0
190	20240822	152800	975771770	19180	19180	19180	19180	0
191	20240822	152700	975771770	19180	19180	19180	19180	0
192	20240822	152600	975771770	19180	19180	19180	19180	0
193	20240822	152500	975771770	19180	19180	19180	19180	0
194	20240822	152400	975771770	19180	19180	19180	19180	0
195	20240822	152300	975771770	19180	19180	19180	19180	0
196	20240822	152200	975771770	19180	19180	19180	19180	0
197	20240822	152100	975771770	19180	19180	19180	19180	0
198	20240822	152000	975771770	19180	19180	19180	19180	0
199	20240822	151900	975771770	19180	19180	19190	19080	105
200	20240822	151800	973759940	19190	19160	19190	19080	293
201	20240822	151700	968144940	19080	19170	19170	19080	27
202	20240822	151600	967629360	19080	19090	19170	19080	183
203	20240822	151500	964135650	19150	19150	19150	19150	11
204	20240822	151400	963925000	19180	19180	19180	19180	0
205	20240822	151300	963925000	19180	19180	19180	19180	15
206	20240822	151200	963637300	19180	19160	19180	19160	55
207	20240822	151100	962583350	19150	19160	19160	19150	160
208	20240822	151000	959519330	19150	19090	19150	19090	238
209	20240822	150900	954961690	19150	19150	19150	19150	0
210	20240822	150800	954961690	19150	19140	19150	19140	5
211	20240822	150700	954865960	19150	19090	19150	19090	707
212	20240822	150600	941339590	19130	19130	19130	19080	15
213	20240822	150500	941053090	19090	19090	19130	19090	24
214	20240822	150400	940594850	19130	19080	19130	19080	13
215	20240822	150300	940346710	19130	19090	19130	19080	15
216	20240822	150200	940060260	19130	19130	19130	19130	0
217	20240822	150100	940060260	19130	19130	19130	19130	2
218	20240822	150000	940022000	19140	19130	19140	19130	232
219	20240822	145900	935583820	19080	19080	19080	19080	11
220	20240822	145800	935373940	19130	19080	19130	19080	13
221	20240822	145700	935125800	19130	19080	19130	19080	13
222	20240822	145600	934877660	19130	19130	19130	19130	2
223	20240822	145500	934839400	19130	19080	19130	19080	21
224	20240822	145400	934438220	19140	19130	19140	19130	4
225	20240822	145300	934361690	19130	19130	19130	19130	28
226	20240822	145200	933826050	19130	19130	19130	19130	4
227	20240822	145100	933749530	19130	19130	19130	19130	58
228	20240822	145000	932639990	19130	19110	19130	19110	169
229	20240822	144900	929408380	19070	19080	19080	19070	11
230	20240822	144800	929198600	19070	19080	19080	19070	11
231	20240822	144700	928988730	19070	19070	19070	19070	0
232	20240822	144600	928988730	19070	19070	19070	19070	41
233	20240822	144500	928206860	19120	19070	19120	19070	13
234	20240822	144400	927958850	19120	19120	19120	19070	28
235	20240822	144300	927424590	19070	19070	19120	19070	24
236	20240822	144200	926966810	19120	19070	19120	19070	26
237	20240822	144100	926470790	19070	19120	19120	19070	234
238	20240822	144000	921997810	19120	19070	19120	19070	26
239	20240822	143900	921501790	19120	19070	19120	19070	13
240	20240822	143800	921253780	19070	19070	19070	19070	11
241	20240822	143700	921044010	19130	19130	19130	19130	0
242	20240822	143600	921044010	19130	19070	19130	19070	172
243	20240822	143500	917754970	19070	19070	19070	19070	11
244	20240822	143400	917545200	19070	19070	19070	19070	0
245	20240822	143300	917545200	19070	19070	19070	19070	0
246	20240822	143200	917545200	19070	19070	19070	19070	0
247	20240822	143100	917545200	19070	19070	19070	19070	0
248	20240822	143000	917545200	19070	19070	19140	19070	18
249	20240822	142900	917201730	19140	19140	19140	19140	155
250	20240822	142800	914235030	19140	19140	19140	19140	4
251	20240822	142700	914158470	19140	19140	19140	19140	2
252	20240822	142600	914120190	19070	19130	19140	19070	23
253	20240822	142500	913680760	19140	19130	19140	19130	167
254	20240822	142400	910486040	19080	19080	19080	19080	0
255	20240822	142300	910486040	19080	19080	19080	19080	10
256	20240822	142200	910295240	19070	19070	19070	19070	0
257	20240822	142100	910295240	19070	19070	19070	19070	0
258	20240822	142000	910295240	19070	19070	19070	19070	10
259	20240822	141900	910104540	19150	19150	19150	19150	0
260	20240822	141800	910104540	19150	19140	19150	19140	3
261	20240822	141700	910047100	19140	19070	19150	19070	50
262	20240822	141600	909090760	19150	19140	19150	19140	100
263	20240822	141500	907176250	19140	19140	19140	19140	0
264	20240822	141400	907176250	19140	19140	19140	19140	22
265	20240822	141300	906755170	19070	19070	19070	19070	21
266	20240822	141200	906354700	19080	19080	19080	19080	0
267	20240822	141100	906354700	19080	19080	19080	19080	32
268	20240822	141000	905744140	19070	19080	19080	19070	21
269	20240822	140900	905343660	19070	19070	19070	19070	30
270	20240822	140800	904771560	19070	19070	19070	19070	0
271	20240822	140700	904771560	19070	19070	19070	19070	10
272	20240822	140600	904580860	19070	19070	19070	19070	11
273	20240822	140500	904371090	19160	19160	19160	19160	0
274	20240822	140400	904371090	19160	19070	19160	19070	12
275	20240822	140300	904142070	19160	19150	19160	19150	21
276	20240822	140200	903739890	19160	19160	19160	19160	0
277	20240822	140100	903739890	19160	19160	19160	19160	0
278	20240822	140000	903739890	19160	19070	19160	19060	221
279	20240822	135900	899510820	19070	19070	19070	19070	11
280	20240822	135800	899301050	19070	19070	19070	19070	1
281	20240822	135700	899281980	19070	19070	19070	19070	10
282	20240822	135600	899091280	19080	19080	19080	19080	0
283	20240822	135500	899091280	19080	19080	19080	19080	0
284	20240822	135400	899091280	19080	19080	19080	19080	27
285	20240822	135300	898576120	19090	19090	19090	19090	0
286	20240822	135200	898576120	19090	19090	19090	19090	0
287	20240822	135100	898576120	19090	19090	19090	19090	10
288	20240822	135000	898385220	19160	19160	19160	19160	0
289	20240822	134900	898385220	19160	19160	19160	19160	0
290	20240822	134800	898385220	19160	19140	19160	19140	60
291	20240822	134700	897236680	19090	19090	19090	19090	10
292	20240822	134600	897045780	19140	19140	19140	19090	22
293	20240822	134500	896625320	19150	19150	19150	19150	2
294	20240822	134400	896587020	19080	19150	19150	19080	25
295	20240822	134300	896109740	19080	19080	19080	19080	12
296	20240822	134200	895880780	19060	19060	19060	19060	0
297	20240822	134100	895880780	19060	19060	19060	19060	10
298	20240822	134000	895690180	19150	19150	19150	19150	15
299	20240822	133900	895402930	19150	19150	19150	19150	0
300	20240822	133800	895402930	19150	19050	19150	19050	12
301	20240822	133700	895174130	19160	19160	19160	19160	0
302	20240822	133600	895174130	19160	19160	19160	19160	0
303	20240822	133500	895174130	19160	19150	19160	19150	18
304	20240822	133400	894829410	19050	19050	19050	19050	10
305	20240822	133300	894638910	19160	19160	19160	19160	0
306	20240822	133200	894638910	19160	19050	19160	19050	107
307	20240822	133100	892599790	19160	19060	19160	19060	212
308	20240822	133000	888558870	19160	19140	19170	19140	309
309	20240822	132900	882638900	19150	19150	19150	19150	0
310	20240822	132800	882638900	19150	19050	19150	19050	12
311	20240822	132700	882410100	19160	19160	19160	19160	0
312	20240822	132600	882410100	19160	19160	19160	19160	1
313	20240822	132500	882390940	19180	19010	19180	19010	72
314	20240822	132400	881015440	19070	19060	19070	19060	142
315	20240822	132300	878307610	19020	19020	19020	19020	0
316	20240822	132200	878307610	19020	19020	19020	19020	1
317	20240822	132100	878288590	19010	19010	19010	19010	10
318	20240822	132000	878098490	19010	19010	19010	19010	11
319	20240822	131900	877889380	19060	19000	19060	19000	515
320	20240822	131800	868104200	19000	19000	19060	19000	200
321	20240822	131700	864303600	19000	19050	19050	19000	560
322	20240822	131600	853656570	19000	19000	19000	19000	0
323	20240822	131500	853656570	19000	19040	19040	19000	570
324	20240822	131400	842823880	19010	19020	19020	19010	120
325	20240822	131300	840542670	19010	19010	19010	19010	0
326	20240822	131200	840542670	19010	19010	19010	19010	210
327	20240822	131100	836550570	19010	19010	19010	19010	110
328	20240822	131000	834459470	19000	19000	19000	19000	0
329	20240822	130900	834459470	19000	19030	19030	19000	260
330	20240822	130800	829517640	19000	19000	19000	19000	110
331	20240822	130700	827427640	19030	19030	19030	19030	0
332	20240822	130600	827427640	19030	19000	19030	18990	4899
333	20240822	130500	734392090	19010	19020	19020	19010	261
334	20240822	130400	729430340	19020	19020	19020	19020	243
335	20240822	130300	724808480	19020	19020	19020	19020	27
336	20240822	130200	724294940	19000	18990	19000	18990	37
337	20240822	130100	723592040	19010	19000	19010	19000	115
338	20240822	130000	721406040	18990	19010	19010	18980	4608
339	20240822	125900	633856410	19010	19010	19010	19010	11
340	20240822	125800	633647300	19010	19010	19010	19010	89
341	20240822	125700	631955410	19010	19030	19030	19010	92
342	20240822	125600	630205510	19030	19010	19030	19010	94
343	20240822	125500	628417950	19010	19000	19010	19000	80
344	20240822	125400	626897850	19010	19000	19010	19000	75
345	20240822	125300	625472740	19010	18980	19010	18980	59
346	20240822	125200	624352250	18980	18990	18990	18980	45
347	20240822	125100	623498030	18990	18980	18990	18980	121
348	20240822	125000	621200450	18980	18980	18980	18980	61
349	20240822	124900	620042670	18970	18970	18970	18970	73
350	20240822	124800	618657860	18970	18980	18980	18970	97
351	20240822	124700	616817620	18970	18970	18980	18970	163
352	20240822	124600	613725310	18970	18970	18970	18970	32
353	20240822	124500	613118270	18970	18980	18980	18970	203
354	20240822	124400	609266380	18980	18980	18980	18980	52
355	20240822	124300	608279420	18980	18980	18980	18980	164
356	20240822	124200	605166700	18990	18990	18990	18990	219
357	20240822	124100	601007890	18990	18990	18990	18990	69
358	20240822	124000	599697580	19000	19000	19000	19000	133
359	20240822	123900	597170580	19000	18990	19000	18990	81
360	20240822	123800	595631830	18990	18990	18990	18990	11
361	20240822	123700	595422940	18990	19000	19000	18990	175
362	20240822	123600	592098830	19000	19000	19010	19000	97
363	20240822	123500	590255780	19000	19000	19000	19000	72
364	20240822	123400	588887780	18990	18990	18990	18990	41
365	20240822	123300	588109190	19000	19000	19000	19000	17
366	20240822	123200	587786190	19000	19050	19050	19000	90
367	20240822	123100	586076140	18990	18990	18990	18990	2
368	20240822	123000	586038160	18980	18980	18980	18980	0
369	20240822	122900	586038160	18980	18980	18980	18980	15
370	20240822	122800	585753460	19090	18990	19090	18990	500
371	20240822	122700	576246540	18970	18970	18970	18970	92
372	20240822	122600	574501300	18970	18970	18970	18970	127
373	20240822	122500	572092110	18970	18970	18970	18970	42
374	20240822	122400	571295370	18970	18970	18970	18970	86
375	20240822	122300	569663950	18970	18970	18990	18970	65
376	20240822	122200	568430880	18970	18980	18990	18970	110
377	20240822	122100	566343860	18970	18980	18980	18970	45
378	20240822	122000	565490030	18980	18980	18980	18980	88
379	20240822	121900	563819790	18970	18990	18990	18970	196
380	20240822	121800	560099510	18990	18980	18990	18980	75
381	20240822	121700	558675910	18990	18990	18990	18990	10
382	20240822	121600	558486010	18990	18970	18990	18970	168
383	20240822	121500	555298200	18980	18980	18980	18970	159
384	20240822	121400	552281640	19000	19010	19050	18980	1102
385	20240822	121300	531343790	19010	19010	19010	19010	180
386	20240822	121200	527921990	19010	19010	19010	19010	70
387	20240822	121100	526591290	19010	19010	19010	19010	36
388	20240822	121000	525906930	19010	19010	19010	19010	62
389	20240822	120900	524728310	19010	19010	19010	19010	110
390	20240822	120800	522637210	19010	19000	19010	19000	67
391	20240822	120700	521363840	19000	19010	19010	19000	59
392	20240822	120600	520242640	19000	19010	19010	19000	80
393	20240822	120500	518721940	19010	19010	19010	19010	293
394	20240822	120400	513152010	19020	19060	19060	19020	1167
395	20240822	120300	490923600	19050	19050	19050	19050	152
396	20240822	120200	488028000	19050	19050	19050	19050	97
397	20240822	120100	486180150	19070	19050	19070	19050	198
398	20240822	120000	482407310	19050	19050	19060	19050	94
399	20240822	115900	480616360	19050	19060	19060	19050	88
400	20240822	115800	478939860	19050	19050	19050	19050	64
401	20240822	115700	477720660	19050	19050	19050	19050	94
402	20240822	115600	475929960	19050	19060	19060	19050	64
403	20240822	115500	474710750	19060	19060	19060	19060	78
404	20240822	115400	473224070	19060	19060	19070	19050	123
405	20240822	115300	470879390	19050	19060	19060	19050	62
406	20240822	115200	469697770	19070	19060	19070	19050	96
407	20240822	115100	467868420	19060	19060	19060	19060	132
408	20240822	115000	465352500	19060	19060	19060	19060	83
409	20240822	114900	463770520	19050	19060	19060	19050	73
410	20240822	114800	462379680	19050	19050	19050	19050	56
411	20240822	114700	461312880	19090	19050	19090	19050	76
412	20240822	114600	459865040	19050	19050	19090	19050	77
413	20240822	114500	458398150	19090	19050	19090	19050	77
414	20240822	114400	456931080	19060	19060	19060	19050	91
415	20240822	114300	455197000	19050	19060	19060	19050	82
416	20240822	114200	453634800	19050	19060	19060	19050	272
417	20240822	114100	448452800	19060	19050	19060	19050	42
418	20240822	114000	447652400	19050	19060	19060	19050	191
419	20240822	113900	444012520	19050	19050	19050	19050	85
420	20240822	113800	442393270	19050	19050	19050	19050	80
421	20240822	113700	440869270	19050	19070	19070	19050	129
422	20240822	113600	438409920	19050	19050	19050	19050	95
423	20240822	113500	436600170	19050	19060	19060	19050	85
424	20240822	113400	434980690	19050	19050	19060	19050	107
425	20240822	113300	432942110	19050	19050	19090	19050	53
426	20240822	113200	431931420	19060	19060	19060	19050	126
427	20240822	113100	429530750	19060	19060	19060	19060	70
428	20240822	113000	428196550	19100	19060	19100	19060	294
429	20240822	112900	422589500	19060	19100	19100	19050	1110
430	20240822	112800	401430290	19100	19150	19150	19100	2227
431	20240822	112700	358851800	19140	19150	19160	19140	1080
432	20240822	112600	338172750	19150	19160	19160	19150	31
433	20240822	112500	337578900	19150	19190	19190	19150	981
434	20240822	112400	318770270	19190	19190	19190	19190	10
435	20240822	112300	318578370	19200	19210	19210	19200	369
436	20240822	112200	311493270	19210	19210	19210	19210	0
437	20240822	112100	311493270	19210	19210	19210	19200	397
438	20240822	112000	303868150	19210	19210	19210	19210	0
439	20240822	111900	303868150	19210	19210	19210	19210	11
440	20240822	111800	303656840	19220	19210	19220	19210	20
441	20240822	111700	303272540	19220	19220	19220	19220	0
442	20240822	111600	303272540	19220	19220	19220	19220	36
443	20240822	111500	302580620	19230	19230	19230	19230	6
444	20240822	111400	302465240	19230	19240	19240	19230	97
445	20240822	111300	300599210	19240	19250	19250	19240	18
446	20240822	111200	300252840	19250	19250	19250	19250	15
447	20240822	111100	299964090	19250	19260	19260	19250	40
448	20240822	111000	299193740	19260	19270	19270	19260	53
449	20240822	110900	298172480	19270	19270	19270	19270	0
450	20240822	110800	298172480	19270	19270	19270	19270	10
451	20240822	110700	297979780	19350	19350	19350	19350	2
452	20240822	110600	297941080	19260	19260	19260	19260	2
453	20240822	110500	297902560	19350	19270	19350	19260	99
454	20240822	110400	295993530	19350	19350	19350	19350	0
455	20240822	110300	295993530	19350	19350	19350	19350	0
456	20240822	110200	295993530	19350	19340	19350	19340	30
457	20240822	110100	295413320	19220	19340	19350	19220	61
458	20240822	110000	294234480	19340	19340	19340	19340	30
459	20240822	105900	293654280	19350	19350	19350	19350	3
460	20240822	105800	293596230	19220	19330	19350	19220	44
461	20240822	105700	292746410	19340	19330	19340	19330	70
462	20240822	105600	291392910	19230	19230	19230	19230	14
463	20240822	105500	291123690	19360	19230	19360	19210	116
464	20240822	105400	288885570	19210	19230	19230	19210	2396
465	20240822	105300	242834100	19230	19230	19230	19230	85
466	20240822	105200	241199550	19220	19310	19310	19220	2879
467	20240822	105100	185679200	19390	19390	19390	19390	0
468	20240822	105000	185679200	19390	19390	19390	19390	1
469	20240822	104900	185659810	19310	19310	19310	19310	5
470	20240822	104800	185563260	19310	19310	19310	19310	10
471	20240822	104700	185370160	19390	19390	19390	19390	10
472	20240822	104600	185176260	19310	19310	19310	19310	0
473	20240822	104500	185176260	19310	19310	19310	19310	10
474	20240822	104400	184983160	19390	19390	19390	19390	3
475	20240822	104300	184924990	19400	19330	19400	19330	400
476	20240822	104200	177174310	19370	19330	19370	19250	215
477	20240822	104100	173016970	19340	19330	19340	19330	100
478	20240822	104000	171083740	19330	19300	19330	19220	211
479	20240822	103900	167010970	19300	19220	19300	19220	23
480	20240822	103800	166568710	19220	19240	19240	19220	744
481	20240822	103700	152268880	19240	19240	19240	19240	0
482	20240822	103600	152268880	19240	19240	19240	19240	0
483	20240822	103500	152268880	19240	19240	19240	19240	10
484	20240822	103400	152076480	19350	19350	19350	19350	0
485	20240822	103300	152076480	19350	19290	19350	19230	94
486	20240822	103200	150263430	19230	19240	19240	19230	66
487	20240822	103100	148994140	19290	19290	19290	19290	2
488	20240822	103000	148955560	19230	19240	19240	19230	64
489	20240822	102900	147724550	19240	19250	19250	19240	17
490	20240822	102800	147397420	19230	19230	19230	19230	0
491	20240822	102700	147397420	19230	19230	19230	19230	11
492	20240822	102600	147185890	19220	19300	19300	19220	330
493	20240822	102500	140839240	19300	19320	19320	19300	25
494	20240822	102400	140356440	19380	19380	19380	19380	0
495	20240822	102300	140356440	19380	19380	19380	19380	2
496	20240822	102200	140317680	19280	19390	19400	19280	30
497	20240822	102100	139737540	19400	19360	19400	19240	122
498	20240822	102000	137373140	19390	19360	19390	19360	100
499	20240822	101900	135435930	19390	19370	19390	19240	160
500	20240822	101800	132337100	19390	19320	19390	19320	405
501	20240822	101700	124496250	19330	19290	19330	19290	260
502	20240822	101600	119475940	19280	19280	19290	19200	185
503	20240822	101500	115909900	19190	19190	19190	19190	0
504	20240822	101400	115909900	19190	19190	19190	19190	0
505	20240822	101300	115909900	19190	19190	19190	19190	14
506	20240822	101200	115641240	19310	19310	19310	19310	2
507	20240822	101100	115602620	19190	19200	19330	19190	251
508	20240822	101000	110781230	19200	19200	19200	19200	4
509	20240822	100900	110704430	19180	19180	19200	19180	12
510	20240822	100800	110474250	19180	19200	19200	19180	11
511	20240822	100700	110263250	19180	19180	19180	19180	0
512	20240822	100600	110263250	19180	19180	19180	19180	10
513	20240822	100500	110071450	19190	19190	19190	19190	10
514	20240822	100400	109879550	19190	19190	19190	19190	87
515	20240822	100300	108210020	19190	19190	19190	19190	133
516	20240822	100200	105657750	19180	19180	19180	19180	61
517	20240822	100100	104487770	19190	19190	19190	19190	9
518	20240822	100000	104315060	19200	19250	19250	19200	41
519	20240822	095900	103527810	19180	19180	19180	19180	0
520	20240822	095800	103527810	19180	19180	19180	19180	0
521	20240822	095700	103527810	19180	19180	19180	19180	30
522	20240822	095600	102952410	19180	19180	19180	19180	21
523	20240822	095500	102549630	19180	19180	19180	19180	0
524	20240822	095400	102549630	19180	19180	19180	19180	61
525	20240822	095300	101379650	19190	19190	19190	19190	10
526	20240822	095200	101187750	19290	19190	19290	19190	2
527	20240822	095100	101149270	19330	19200	19330	19200	86
528	20240822	095000	99497430	19200	19200	19200	19170	30
529	20240822	094900	98921730	19200	19180	19200	19180	269
530	20240822	094800	93761070	19170	19180	19180	19160	195
531	20240822	094700	90022600	19180	19200	19210	19180	139
532	20240822	094600	87354540	19210	19210	19210	19210	0
533	20240822	094500	87354540	19210	19220	19220	19210	91
534	20240822	094400	85605640	19220	19230	19230	19220	3
535	20240822	094300	85547970	19230	19230	19230	19220	11
536	20240822	094200	85336460	19320	19320	19320	19320	1
537	20240822	094100	85317140	19210	19210	19210	19210	0
538	20240822	094000	85317140	19210	19210	19210	19210	10
539	20240822	093900	85125040	19330	19330	19330	19330	0
540	20240822	093800	85125040	19330	19330	19330	19330	0
541	20240822	093700	85125040	19330	19210	19330	19210	11
542	20240822	093600	84913610	19370	19240	19370	19240	61
543	20240822	093500	83739490	19240	19150	19240	19150	403
544	20240822	093400	75990450	19230	19230	19230	19140	67
545	20240822	093300	74706630	19170	19330	19330	19170	3179
546	20240822	093200	13299700	19370	19340	19370	19330	122
547	20240822	093100	10940420	19340	19370	19370	19340	6
548	20240822	093000	10824350	19340	19340	19340	19340	10
549	20240822	092900	10630950	19370	19370	19370	19370	0
550	20240822	092800	10630950	19370	19370	19370	19370	1
551	20240822	092700	10611580	19350	19350	19350	19350	37
552	20240822	092600	9895630	19370	19370	19370	19370	0
553	20240822	092500	9895630	19370	19370	19370	19370	3
554	20240822	092400	9837520	19350	19350	19350	19350	10
555	20240822	092300	9644020	19370	19370	19370	19370	0
556	20240822	092200	9644020	19370	19370	19370	19370	0
557	20240822	092100	9644020	19370	19350	19370	19350	11
558	20240822	092000	9431150	19370	19350	19370	19350	6
559	20240822	091900	9315030	19380	19380	19380	19370	6
560	20240822	091800	9198780	19350	19380	19380	19350	12
561	20240822	091700	8966550	19350	19380	19380	19350	73
562	20240822	091600	7553820	19380	19380	19380	19380	0
563	20240822	091500	7553820	19380	19380	19380	19380	1
564	20240822	091400	7534440	19380	19380	19380	19350	118
565	20240822	091300	5248560	19380	19380	19380	19380	5
566	20240822	091200	5151660	19350	19370	19370	19350	187
567	20240822	091100	1529690	19390	19350	19390	19350	11
568	20240822	091000	1316800	19390	19390	19390	19390	0
569	20240822	090900	1316800	19390	19390	19390	19390	1
570	20240822	090800	1297410	19350	19350	19350	19350	10
571	20240822	090700	1103910	19400	19400	19400	19400	0
572	20240822	090600	1103910	19400	19400	19400	19400	0
573	20240822	090500	1103910	19400	19400	19400	19400	0
574	20240822	090400	1103910	19400	19400	19400	19400	0
575	20240822	090300	1103910	19400	19400	19400	19400	0
576	20240822	090200	1103910	19400	19400	19400	19400	1
577	20240822	090100	1084510	19350	19370	19370	19350	51
578	20240822	090000	96910	19370	19390	19390	19370	5