KissMeData/002320/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	183600	297014500	18900	18900	18900	18900	966
3	20240816	183500	297014500	18900	18900	18900	18900	0
4	20240816	183400	297014500	18900	18900	18900	18900	0
5	20240816	183300	297014500	18900	18900	18900	18900	0
6	20240816	183200	297014500	18900	18900	18900	18900	0
7	20240816	183100	297014500	18900	18900	18900	18900	0
8	20240816	183000	297014500	18900	18900	18900	18900	0
9	20240816	182900	297014500	18900	18900	18900	18900	0
10	20240816	182800	297014500	18900	18900	18900	18900	0
11	20240816	182700	297014500	18900	18900	18900	18900	0
12	20240816	182600	297014500	18900	18900	18900	18900	0
13	20240816	182500	297014500	18900	18900	18900	18900	0
14	20240816	182400	297014500	18900	18900	18900	18900	0
15	20240816	182300	297014500	18900	18900	18900	18900	0
16	20240816	182200	297014500	18900	18900	18900	18900	0
17	20240816	182100	297014500	18900	18900	18900	18900	0
18	20240816	182000	297014500	18900	18900	18900	18900	0
19	20240816	181900	297014500	18900	18900	18900	18900	0
20	20240816	181800	297014500	18900	18900	18900	18900	0
21	20240816	181700	297014500	18900	18900	18900	18900	0
22	20240816	181600	297014500	18900	18900	18900	18900	0
23	20240816	181500	297014500	18900	18900	18900	18900	0
24	20240816	181400	297014500	18900	18900	18900	18900	0
25	20240816	181300	297014500	18900	18900	18900	18900	0
26	20240816	181200	297014500	18900	18900	18900	18900	0
27	20240816	181100	297014500	18900	18900	18900	18900	0
28	20240816	181000	297014500	18900	18900	18900	18900	0
29	20240816	180900	297014500	18900	18900	18900	18900	0
30	20240816	180800	297014500	18900	18900	18900	18900	0
31	20240816	180700	297014500	18900	18900	18900	18900	0
32	20240816	180600	297014500	18900	18900	18900	18900	966
33	20240816	180500	297014500	18900	18900	18900	18900	0
34	20240816	180400	297014500	18900	18900	18900	18900	0
35	20240816	180300	297014500	18900	18900	18900	18900	0
36	20240816	180200	297014500	18900	18900	18900	18900	0
37	20240816	180100	297014500	18900	18900	18900	18900	0
38	20240816	180000	297014500	18900	18900	18900	18900	0
39	20240816	175900	297014500	18900	18900	18900	18900	0
40	20240816	175800	297014500	18900	18900	18900	18900	0
41	20240816	175700	297014500	18900	18900	18900	18900	0
42	20240816	175600	297014500	18900	18900	18900	18900	0
43	20240816	175500	297014500	18900	18900	18900	18900	0
44	20240816	175400	297014500	18900	18900	18900	18900	0
45	20240816	175300	297014500	18900	18900	18900	18900	0
46	20240816	175200	297014500	18900	18900	18900	18900	0
47	20240816	175100	297014500	18900	18900	18900	18900	0
48	20240816	175000	297014500	18900	18900	18900	18900	0
49	20240816	174900	297014500	18900	18900	18900	18900	0
50	20240816	174800	297014500	18900	18900	18900	18900	0
51	20240816	174700	297014500	18900	18900	18900	18900	0
52	20240816	174600	297014500	18900	18900	18900	18900	0
53	20240816	174500	297014500	18900	18900	18900	18900	0
54	20240816	174400	297014500	18900	18900	18900	18900	0
55	20240816	174300	297014500	18900	18900	18900	18900	0
56	20240816	174200	297014500	18900	18900	18900	18900	0
57	20240816	174100	297014500	18900	18900	18900	18900	0
58	20240816	174000	297014500	18900	18900	18900	18900	0
59	20240816	173900	297014500	18900	18900	18900	18900	0
60	20240816	173800	297014500	18900	18900	18900	18900	0
61	20240816	173700	297014500	18900	18900	18900	18900	0
62	20240816	173600	297014500	18900	18900	18900	18900	966
63	20240816	173500	297014500	18900	18900	18900	18900	0
64	20240816	173400	297014500	18900	18900	18900	18900	0
65	20240816	173300	297014500	18900	18900	18900	18900	0
66	20240816	173200	297014500	18900	18900	18900	18900	0
67	20240816	173100	297014500	18900	18900	18900	18900	0
68	20240816	173000	297014500	18900	18900	18900	18900	0
69	20240816	172900	297014500	18900	18900	18900	18900	0
70	20240816	172800	297014500	18900	18900	18900	18900	0
71	20240816	172700	297014500	18900	18900	18900	18900	0
72	20240816	172600	297014500	18900	18900	18900	18900	0
73	20240816	172500	297014500	18900	18900	18900	18900	0
74	20240816	172400	297014500	18900	18900	18900	18900	0
75	20240816	172300	297014500	18900	18900	18900	18900	0
76	20240816	172200	297014500	18900	18900	18900	18900	0
77	20240816	172100	297014500	18900	18900	18900	18900	0
78	20240816	172000	297014500	18900	18900	18900	18900	0
79	20240816	171900	297014500	18900	18900	18900	18900	0
80	20240816	171800	297014500	18900	18900	18900	18900	0
81	20240816	171700	297014500	18900	18900	18900	18900	0
82	20240816	171600	297014500	18900	18900	18900	18900	0
83	20240816	171500	297014500	18900	18900	18900	18900	0
84	20240816	171400	297014500	18900	18900	18900	18900	0
85	20240816	171300	297014500	18900	18900	18900	18900	0
86	20240816	171200	297014500	18900	18900	18900	18900	0
87	20240816	171100	297014500	18900	18900	18900	18900	0
88	20240816	171000	297014500	18900	18900	18900	18900	0
89	20240816	170900	297014500	18900	18900	18900	18900	0
90	20240816	170800	297014500	18900	18900	18900	18900	0
91	20240816	170700	297014500	18900	18900	18900	18900	0
92	20240816	170600	297014500	18900	18900	18900	18900	966
93	20240816	170500	297014500	18900	18900	18900	18900	0
94	20240816	170400	297014500	18900	18900	18900	18900	0
95	20240816	170300	297014500	18900	18900	18900	18900	0
96	20240816	170200	297014500	18900	18900	18900	18900	0
97	20240816	170100	297014500	18900	18900	18900	18900	0
98	20240816	170000	297014500	18900	18900	18900	18900	0
99	20240816	165900	297014500	18900	18900	18900	18900	0
100	20240816	165800	297014500	18900	18900	18900	18900	0
101	20240816	165700	297014500	18900	18900	18900	18900	0
102	20240816	165600	297014500	18900	18900	18900	18900	0
103	20240816	165500	297014500	18900	18900	18900	18900	0
104	20240816	165400	297014500	18900	18900	18900	18900	0
105	20240816	165300	297014500	18900	18900	18900	18900	0
106	20240816	165200	297014500	18900	18900	18900	18900	0
107	20240816	165100	297014500	18900	18900	18900	18900	0
108	20240816	165000	297014500	18900	18900	18900	18900	0
109	20240816	164900	297014500	18900	18900	18900	18900	0
110	20240816	164800	297014500	18900	18900	18900	18900	0
111	20240816	164700	297014500	18900	18900	18900	18900	0
112	20240816	164600	297014500	18900	18900	18900	18900	0
113	20240816	164500	297014500	18900	18900	18900	18900	0
114	20240816	164400	297014500	18900	18900	18900	18900	0
115	20240816	164300	297014500	18900	18900	18900	18900	0
116	20240816	164200	297014500	18900	18900	18900	18900	0
117	20240816	164100	297014500	18900	18900	18900	18900	0
118	20240816	164000	297014500	18900	18900	18900	18900	0
119	20240816	163900	297014500	18900	18900	18900	18900	0
120	20240816	163800	297014500	18900	18900	18900	18900	0
121	20240816	163700	297014500	18900	18900	18900	18900	0
122	20240816	163600	297014500	18900	18900	18900	18900	966
123	20240816	163500	297014500	18900	18900	18900	18900	0
124	20240816	163400	297014500	18900	18900	18900	18900	0
125	20240816	163300	297014500	18900	18900	18900	18900	0
126	20240816	163200	297014500	18900	18900	18900	18900	0
127	20240816	163100	297014500	18900	18900	18900	18900	0
128	20240816	163000	297014500	18900	18900	18900	18900	0
129	20240816	162900	297014500	18900	18900	18900	18900	0
130	20240816	162800	297014500	18900	18900	18900	18900	0
131	20240816	162700	297014500	18900	18900	18900	18900	0
132	20240816	162600	297014500	18900	18900	18900	18900	0
133	20240816	162500	297014500	18900	18900	18900	18900	0
134	20240816	162400	297014500	18900	18900	18900	18900	0
135	20240816	162300	297014500	18900	18900	18900	18900	0
136	20240816	162200	297014500	18900	18900	18900	18900	0
137	20240816	162100	297014500	18900	18900	18900	18900	0
138	20240816	162000	297014500	18900	18900	18900	18900	0
139	20240816	161900	297014500	18900	18900	18900	18900	0
140	20240816	161800	297014500	18900	18900	18900	18900	0
141	20240816	161700	297014500	18900	18900	18900	18900	0
142	20240816	161600	297014500	18900	18900	18900	18900	0
143	20240816	161500	297014500	18900	18900	18900	18900	0
144	20240816	161400	297014500	18900	18900	18900	18900	0
145	20240816	161300	297014500	18900	18900	18900	18900	0
146	20240816	161200	297014500	18900	18900	18900	18900	0
147	20240816	161100	297014500	18900	18900	18900	18900	0
148	20240816	161000	297014500	18900	18900	18900	18900	0
149	20240816	160900	297014500	18900	18900	18900	18900	0
150	20240816	160800	297014500	18900	18900	18900	18900	0
151	20240816	160700	297014500	18900	18900	18900	18900	0
152	20240816	160600	297014500	18900	18900	18900	18900	966
153	20240816	160500	297014500	18900	18900	18900	18900	0
154	20240816	160400	297014500	18900	18900	18900	18900	0
155	20240816	160300	297014500	18900	18900	18900	18900	0
156	20240816	160200	297014500	18900	18900	18900	18900	0
157	20240816	160100	297014500	18900	18900	18900	18900	0
158	20240816	160000	297014500	18900	18900	18900	18900	0
159	20240816	155900	297014500	18900	18900	18900	18900	0
160	20240816	155800	297014500	18900	18900	18900	18900	0
161	20240816	155700	297014500	18900	18900	18900	18900	0
162	20240816	155600	297014500	18900	18900	18900	18900	0
163	20240816	155500	297014500	18900	18900	18900	18900	0
164	20240816	155400	297014500	18900	18900	18900	18900	0
165	20240816	155300	297014500	18900	18900	18900	18900	0
166	20240816	155200	297014500	18900	18900	18900	18900	0
167	20240816	155100	297014500	18900	18900	18900	18900	0
168	20240816	155000	297014500	18900	18900	18900	18900	0
169	20240816	154900	297014500	18900	18900	18900	18900	0
170	20240816	154800	297014500	18900	18900	18900	18900	0
171	20240816	154700	297014500	18900	18900	18900	18900	0
172	20240816	154600	297014500	18900	18900	18900	18900	0
173	20240816	154500	297014500	18900	18900	18900	18900	0
174	20240816	154400	297014500	18900	18900	18900	18900	0
175	20240816	154300	297014500	18900	18900	18900	18900	0
176	20240816	154200	297014500	18900	18900	18900	18900	0
177	20240816	154100	297014500	18900	18900	18900	18900	0
178	20240816	154000	297014500	18900	18900	18900	18900	0
179	20240816	153900	297014500	18900	18900	18900	18900	0
180	20240816	153800	297014500	18900	18900	18900	18900	0
181	20240816	153700	297014500	18900	18900	18900	18900	0
182	20240816	153600	297014500	18900	18900	18900	18900	966
183	20240816	153500	297014500	18900	18900	18900	18900	0
184	20240816	153400	297014500	18900	18900	18900	18900	0
185	20240816	153300	297014500	18900	18900	18900	18900	0
186	20240816	153200	297014500	18900	18900	18900	18900	0
187	20240816	153100	297014500	18900	18900	18900	18900	0
188	20240816	153000	297014500	18900	18900	18900	18900	966
189	20240816	152900	278757100	18900	18900	18900	18900	0
190	20240816	152800	278757100	18900	18900	18900	18900	0
191	20240816	152700	278757100	18900	18900	18900	18900	0
192	20240816	152600	278757100	18900	18900	18900	18900	0
193	20240816	152500	278757100	18900	18900	18900	18900	0
194	20240816	152400	278757100	18900	18900	18900	18900	0
195	20240816	152300	278757100	18900	18900	18900	18900	0
196	20240816	152200	278757100	18900	18900	18900	18900	0
197	20240816	152100	278757100	18900	18900	18900	18900	0
198	20240816	152000	278757100	18900	18900	18900	18900	0
199	20240816	151900	278757100	18900	18920	18920	18900	35
200	20240816	151800	278095560	18920	18920	18920	18920	5
201	20240816	151700	278000960	18920	18920	18920	18920	1
202	20240816	151600	277982040	18910	18910	18910	18910	2
203	20240816	151500	277944220	18930	18920	18930	18900	10
204	20240816	151400	277754970	18920	18900	18920	18900	2
205	20240816	151300	277717150	18920	18920	18920	18920	3
206	20240816	151200	277660390	18930	18940	18940	18920	21
207	20240816	151100	277262860	18940	18920	18940	18920	52
208	20240816	151000	276278510	18900	18900	18930	18900	175
209	20240816	150900	272968220	18920	18920	18920	18920	0
210	20240816	150800	272968220	18920	18920	18920	18920	1
211	20240816	150700	272949300	18900	18900	18900	18900	50
212	20240816	150600	272004300	18920	18920	18920	18920	0
213	20240816	150500	272004300	18920	18920	18920	18920	136
214	20240816	150400	269431180	18920	18920	18920	18920	2
215	20240816	150300	269393340	18920	18920	18920	18920	3
216	20240816	150200	269336580	18920	18920	18930	18920	28
217	20240816	150100	268806810	18920	18910	18920	18910	4
218	20240816	150000	268731150	18900	18910	18910	18900	2
219	20240816	145900	268693340	18910	18910	18910	18910	1
220	20240816	145800	268674430	18910	18920	18920	18910	150
221	20240816	145700	265836560	18920	18920	18920	18920	7
222	20240816	145600	265704120	18910	18910	18910	18910	0
223	20240816	145500	265704120	18910	18910	18910	18910	0
224	20240816	145400	265704120	18910	18910	18910	18910	0
225	20240816	145300	265704120	18910	18930	18930	18910	60
226	20240816	145200	264568520	18930	18920	18930	18920	5
227	20240816	145100	264473910	18910	18910	18910	18900	56
228	20240816	145000	263415150	18900	18900	18900	18900	0
229	20240816	144900	263415150	18900	18900	18900	18900	0
230	20240816	144800	263415150	18900	18900	18900	18900	64
231	20240816	144700	262205550	18900	18900	18900	18900	0
232	20240816	144600	262205550	18900	18890	18900	18890	24
233	20240816	144500	261751970	18890	18890	18890	18890	0
234	20240816	144400	261751970	18890	18890	18890	18890	0
235	20240816	144300	261751970	18890	18890	18890	18890	0
236	20240816	144200	261751970	18890	18890	18890	18890	1
237	20240816	144100	261733080	18900	18900	18900	18900	0
238	20240816	144000	261733080	18900	18890	18900	18890	35
239	20240816	143900	261071920	18890	18890	18890	18890	67
240	20240816	143800	259806290	18890	18890	18890	18890	5
241	20240816	143700	259711840	18890	18890	18890	18890	15
242	20240816	143600	259428490	18890	18890	18890	18890	1
243	20240816	143500	259409600	18900	18900	18900	18900	0
244	20240816	143400	259409600	18900	18900	18900	18900	0
245	20240816	143300	259409600	18900	18890	18900	18890	19
246	20240816	143200	259050520	18890	18890	18890	18890	1
247	20240816	143100	259031630	18890	18890	18890	18890	2
248	20240816	143000	258993850	18890	18890	18890	18890	2
249	20240816	142900	258956070	18890	18890	18890	18890	1
250	20240816	142800	258937180	18880	18880	18880	18880	0
251	20240816	142700	258937180	18880	18880	18880	18880	0
252	20240816	142600	258937180	18880	18880	18880	18880	0
253	20240816	142500	258937180	18880	18880	18880	18880	0
254	20240816	142400	258937180	18880	18880	18880	18880	0
255	20240816	142300	258937180	18880	18900	18910	18880	18
256	20240816	142200	258597000	18900	18900	18900	18900	50
257	20240816	142100	257652000	18900	18900	18900	18900	0
258	20240816	142000	257652000	18900	18900	18900	18900	1
259	20240816	141900	257633100	18900	18900	18900	18900	0
260	20240816	141800	257633100	18900	18900	18900	18900	0
261	20240816	141700	257633100	18900	18900	18900	18900	1
262	20240816	141600	257614200	18900	18910	18910	18900	126
263	20240816	141500	255232650	18910	18900	18910	18900	23
264	20240816	141400	254797750	18890	18890	18890	18890	0
265	20240816	141300	254797750	18890	18890	18890	18890	0
266	20240816	141200	254797750	18890	18890	18890	18890	1
267	20240816	141100	254778860	18890	18890	18890	18890	0
268	20240816	141000	254778860	18890	18890	18890	18890	1
269	20240816	140900	254759970	18890	18890	18890	18890	0
270	20240816	140800	254759970	18890	18890	18890	18890	18
271	20240816	140700	254419950	18880	18880	18880	18880	2
272	20240816	140600	254382190	18870	18870	18870	18870	0
273	20240816	140500	254382190	18870	18870	18870	18870	0
274	20240816	140400	254382190	18870	18870	18870	18870	0
275	20240816	140300	254382190	18870	18870	18870	18870	0
276	20240816	140200	254382190	18870	18870	18870	18870	0
277	20240816	140100	254382190	18870	18870	18870	18870	0
278	20240816	140000	254382190	18870	18870	18870	18870	0
279	20240816	135900	254382190	18870	18870	18870	18870	0
280	20240816	135800	254382190	18870	18870	18870	18870	0
281	20240816	135700	254382190	18870	18870	18870	18870	1
282	20240816	135600	254363320	18850	18850	18850	18850	0
283	20240816	135500	254363320	18850	18860	18860	18850	90
284	20240816	135400	252666760	18880	18880	18880	18880	0
285	20240816	135300	252666760	18880	18880	18880	18880	0
286	20240816	135200	252666760	18880	18880	18880	18880	0
287	20240816	135100	252666760	18880	18880	18880	18880	0
288	20240816	135000	252666760	18880	18880	18880	18880	0
289	20240816	134900	252666760	18880	18880	18880	18880	0
290	20240816	134800	252666760	18880	18880	18880	18880	0
291	20240816	134700	252666760	18880	18880	18880	18880	0
292	20240816	134600	252666760	18880	18870	18920	18870	523
293	20240816	134500	242784450	18870	18870	18870	18870	0
294	20240816	134400	242784450	18870	18870	18870	18870	0
295	20240816	134300	242784450	18870	18870	18870	18870	0
296	20240816	134200	242784450	18870	18870	18870	18870	1
297	20240816	134100	242765580	18870	18870	18870	18870	5
298	20240816	134000	242671230	18870	18870	18870	18870	0
299	20240816	133900	242671230	18870	18870	18870	18870	0
300	20240816	133800	242671230	18870	18870	18870	18870	1
301	20240816	133700	242652360	18850	18860	18870	18850	198
302	20240816	133600	238918620	18860	18860	18860	18860	31
303	20240816	133500	238333960	18870	18870	18870	18870	0
304	20240816	133400	238333960	18870	18870	18870	18870	0
305	20240816	133300	238333960	18870	18870	18870	18870	0
306	20240816	133200	238333960	18870	18870	18870	18870	0
307	20240816	133100	238333960	18870	18860	18870	18860	34
308	20240816	133000	237692710	18870	18870	18870	18870	0
309	20240816	132900	237692710	18870	18870	18870	18870	0
310	20240816	132800	237692710	18870	18870	18870	18870	0
311	20240816	132700	237692710	18870	18870	18870	18870	0
312	20240816	132600	237692710	18870	18870	18870	18870	0
313	20240816	132500	237692710	18870	18870	18870	18870	2
314	20240816	132400	237654970	18870	18870	18870	18870	0
315	20240816	132300	237654970	18870	18870	18870	18870	19
316	20240816	132200	237296440	18870	18870	18870	18870	0
317	20240816	132100	237296440	18870	18870	18870	18870	0
318	20240816	132000	237296440	18870	18870	18870	18870	0
319	20240816	131900	237296440	18870	18870	18870	18870	0
320	20240816	131800	237296440	18870	18870	18870	18870	0
321	20240816	131700	237296440	18870	18870	18870	18870	5
322	20240816	131600	237202090	18860	18860	18860	18860	0
323	20240816	131500	237202090	18860	18860	18860	18860	0
324	20240816	131400	237202090	18860	18860	18860	18860	0
325	20240816	131300	237202090	18860	18860	18860	18860	0
326	20240816	131200	237202090	18860	18860	18860	18860	5
327	20240816	131100	237107790	18860	18860	18860	18860	0
328	20240816	131000	237107790	18860	18860	18860	18860	15
329	20240816	130900	236824890	18870	18870	18870	18870	0
330	20240816	130800	236824890	18870	18870	18870	18870	1
331	20240816	130700	236806020	18870	18870	18870	18870	0
332	20240816	130600	236806020	18870	18870	18870	18870	0
333	20240816	130500	236806020	18870	18870	18870	18870	5
334	20240816	130400	236711670	18870	18870	18870	18870	518
335	20240816	130300	226937010	18870	18870	18870	18870	0
336	20240816	130200	226937010	18870	18870	18870	18870	0
337	20240816	130100	226937010	18870	18870	18870	18870	11
338	20240816	130000	226729440	18880	18880	18880	18880	2
339	20240816	125900	226691680	18880	18880	18880	18880	0
340	20240816	125800	226691680	18880	18880	18880	18880	5
341	20240816	125700	226597280	18870	18870	18870	18870	25
342	20240816	125600	226125530	18880	18880	18880	18880	0
343	20240816	125500	226125530	18880	18880	18880	18880	1
344	20240816	125400	226106650	18880	18880	18880	18880	0
345	20240816	125300	226106650	18880	18880	18880	18880	5
346	20240816	125200	226012250	18880	18880	18880	18880	0
347	20240816	125100	226012250	18880	18880	18880	18880	0
348	20240816	125000	226012250	18880	18880	18880	18880	50
349	20240816	124900	225068250	18880	18880	18880	18880	20
350	20240816	124800	224690650	18880	18880	18880	18880	0
351	20240816	124700	224690650	18880	18880	18880	18880	1
352	20240816	124600	224671770	18880	18870	18880	18870	2
353	20240816	124500	224634020	18880	18880	18880	18880	0
354	20240816	124400	224634020	18880	18880	18880	18880	0
355	20240816	124300	224634020	18880	18880	18880	18880	5
356	20240816	124200	224539620	18880	18880	18880	18880	5
357	20240816	124100	224445220	18880	18880	18880	18880	0
358	20240816	124000	224445220	18880	18880	18880	18880	0
359	20240816	123900	224445220	18880	18870	18880	18870	52
360	20240816	123800	223463970	18870	18870	18870	18870	1
361	20240816	123700	223445100	18870	18870	18870	18870	0
362	20240816	123600	223445100	18870	18870	18870	18870	2
363	20240816	123500	223407360	18870	18870	18870	18870	0
364	20240816	123400	223407360	18870	18870	18870	18870	0
365	20240816	123300	223407360	18870	18870	18870	18870	0
366	20240816	123200	223407360	18870	18870	18870	18870	0
367	20240816	123100	223407360	18870	18870	18870	18870	0
368	20240816	123000	223407360	18870	18870	18870	18870	19
369	20240816	122900	223048830	18860	18860	18860	18860	1
370	20240816	122800	223029970	18860	18860	18860	18860	0
371	20240816	122700	223029970	18860	18860	18860	18860	0
372	20240816	122600	223029970	18860	18860	18860	18860	0
373	20240816	122500	223029970	18860	18860	18860	18860	1
374	20240816	122400	223011110	18840	18840	18840	18840	2
375	20240816	122300	222973430	18840	18840	18840	18840	4
376	20240816	122200	222898070	18850	18850	18850	18850	0
377	20240816	122100	222898070	18850	18850	18850	18850	0
378	20240816	122000	222898070	18850	18850	18850	18850	0
379	20240816	121900	222898070	18850	18850	18850	18850	0
380	20240816	121800	222898070	18850	18850	18850	18850	0
381	20240816	121700	222898070	18850	18850	18850	18850	0
382	20240816	121600	222898070	18850	18850	18850	18850	25
383	20240816	121500	222426820	18860	18860	18860	18860	0
384	20240816	121400	222426820	18860	18860	18860	18860	0
385	20240816	121300	222426820	18860	18860	18860	18860	0
386	20240816	121200	222426820	18860	18860	18860	18860	0
387	20240816	121100	222426820	18860	18860	18860	18860	3
388	20240816	121000	222370240	18870	18870	18870	18870	0
389	20240816	120900	222370240	18870	18870	18870	18870	1
390	20240816	120800	222351370	18870	18870	18870	18870	0
391	20240816	120700	222351370	18870	18870	18870	18870	0
392	20240816	120600	222351370	18870	18870	18870	18870	0
393	20240816	120500	222351370	18870	18870	18870	18870	1
394	20240816	120400	222332500	18860	18860	18860	18860	0
395	20240816	120300	222332500	18860	18860	18860	18860	0
396	20240816	120200	222332500	18860	18860	18860	18860	0
397	20240816	120100	222332500	18860	18860	18860	18860	0
398	20240816	120000	222332500	18860	18860	18860	18860	0
399	20240816	115900	222332500	18860	18860	18860	18860	0
400	20240816	115800	222332500	18860	18860	18860	18860	0
401	20240816	115700	222332500	18860	18860	18860	18860	0
402	20240816	115600	222332500	18860	18860	18860	18860	0
403	20240816	115500	222332500	18860	18860	18860	18860	0
404	20240816	115400	222332500	18860	18860	18860	18860	0
405	20240816	115300	222332500	18860	18860	18860	18860	0
406	20240816	115200	222332500	18860	18860	18860	18860	1
407	20240816	115100	222313640	18860	18870	18880	18860	89
408	20240816	115000	220634450	18880	18880	18880	18880	10
409	20240816	114900	220445650	18880	18880	18880	18880	0
410	20240816	114800	220445650	18880	18880	18880	18880	0
411	20240816	114700	220445650	18880	18880	18880	18880	9
412	20240816	114600	220275730	18900	18900	18900	18900	0
413	20240816	114500	220275730	18900	18900	18900	18900	1
414	20240816	114400	220256830	18900	18900	18900	18900	11
415	20240816	114300	220048930	18900	18900	18900	18900	0
416	20240816	114200	220048930	18900	18900	18900	18900	0
417	20240816	114100	220048930	18900	18890	18900	18890	3
418	20240816	114000	219992250	18880	18880	18880	18880	0
419	20240816	113900	219992250	18880	18880	18880	18880	0
420	20240816	113800	219992250	18880	18880	18880	18880	0
421	20240816	113700	219992250	18880	18880	18880	18880	0
422	20240816	113600	219992250	18880	18880	18880	18880	0
423	20240816	113500	219992250	18880	18880	18880	18880	0
424	20240816	113400	219992250	18880	18880	18880	18880	0
425	20240816	113300	219992250	18880	18880	18880	18880	57
426	20240816	113200	218916090	18890	18890	18890	18890	0
427	20240816	113100	218916090	18890	18890	18890	18890	0
428	20240816	113000	218916090	18890	18890	18890	18890	0
429	20240816	112900	218916090	18890	18890	18890	18890	0
430	20240816	112800	218916090	18890	18890	18890	18890	0
431	20240816	112700	218916090	18890	18890	18890	18890	0
432	20240816	112600	218916090	18890	18890	18890	18890	0
433	20240816	112500	218916090	18890	18890	18890	18890	26
434	20240816	112400	218424950	18910	18910	18910	18910	1
435	20240816	112300	218406040	18910	18910	18910	18910	0
436	20240816	112200	218406040	18910	18910	18910	18910	1
437	20240816	112100	218387130	18910	18910	18910	18910	0
438	20240816	112000	218387130	18910	18910	18910	18910	4
439	20240816	111900	218311490	18900	18900	18900	18900	0
440	20240816	111800	218311490	18900	18900	18900	18900	0
441	20240816	111700	218311490	18900	18900	18900	18900	59
442	20240816	111600	217196390	18900	18900	18900	18900	0
443	20240816	111500	217196390	18900	18910	18910	18900	94
444	20240816	111400	215419680	18910	18920	18920	18910	129
445	20240816	111300	212980120	18920	18920	18920	18920	12
446	20240816	111200	212753080	18910	18910	18910	18910	0
447	20240816	111100	212753080	18910	18910	18910	18910	2
448	20240816	111000	212715260	18920	18920	18920	18920	0
449	20240816	110900	212715260	18920	18920	18920	18920	2
450	20240816	110800	212677420	18900	18920	18920	18900	15
451	20240816	110700	212393780	18920	18920	18920	18920	0
452	20240816	110600	212393780	18920	18920	18920	18920	0
453	20240816	110500	212393780	18920	18910	18920	18910	5
454	20240816	110400	212299200	18920	18920	18920	18920	30
455	20240816	110300	211731600	18920	18920	18920	18920	2
456	20240816	110200	211693760	18900	18900	18900	18900	0
457	20240816	110100	211693760	18900	18900	18900	18900	0
458	20240816	110000	211693760	18900	18900	18900	18900	1
459	20240816	105900	211674860	18920	18920	18920	18920	1
460	20240816	105800	211655940	18920	18920	18920	18920	244
461	20240816	105700	207039460	18900	18900	18900	18900	5
462	20240816	105600	206944960	18900	18900	18900	18900	0
463	20240816	105500	206944960	18900	18900	18900	18900	1
464	20240816	105400	206926060	18910	18910	18910	18910	0
465	20240816	105300	206926060	18910	18910	18910	18910	0
466	20240816	105200	206926060	18910	18910	18910	18910	8
467	20240816	105100	206774780	18910	18910	18910	18910	22
468	20240816	105000	206358760	18900	18900	18900	18900	0
469	20240816	104900	206358760	18900	18900	18900	18900	0
470	20240816	104800	206358760	18900	18900	18900	18900	0
471	20240816	104700	206358760	18900	18900	18900	18900	47
472	20240816	104600	205470460	18900	18900	18900	18900	1
473	20240816	104500	205451560	18910	18910	18910	18910	1
474	20240816	104400	205432650	18890	18890	18890	18890	0
475	20240816	104300	205432650	18890	18890	18890	18890	0
476	20240816	104200	205432650	18890	18890	18890	18890	0
477	20240816	104100	205432650	18890	18890	18890	18890	1
478	20240816	104000	205413760	18890	18870	18900	18870	839
479	20240816	103900	189557590	18870	18860	18870	18860	22
480	20240816	103800	189142500	18850	18850	18850	18850	135
481	20240816	103700	186597750	18850	18850	18850	18850	0
482	20240816	103600	186597750	18850	18850	18850	18850	0
483	20240816	103500	186597750	18850	18850	18850	18850	0
484	20240816	103400	186597750	18850	18850	18850	18850	0
485	20240816	103300	186597750	18850	18850	18850	18850	0
486	20240816	103200	186597750	18850	18850	18850	18850	0
487	20240816	103100	186597750	18850	18850	18850	18850	2
488	20240816	103000	186560050	18850	18850	18850	18850	0
489	20240816	102900	186560050	18850	18850	18850	18850	0
490	20240816	102800	186560050	18850	18840	18850	18830	225
491	20240816	102700	182320000	18840	18840	18840	18840	1
492	20240816	102600	182301160	18830	18830	18830	18830	2
493	20240816	102500	182263500	18840	18840	18840	18840	1
494	20240816	102400	182244660	18840	18830	18840	18830	10
495	20240816	102300	182056350	18830	18830	18830	18830	0
496	20240816	102200	182056350	18830	18830	18830	18830	0
497	20240816	102100	182056350	18830	18830	18830	18830	1
498	20240816	102000	182037520	18810	18810	18810	18810	2
499	20240816	101900	181999900	18810	18810	18810	18800	3
500	20240816	101800	181943480	18810	18830	18830	18810	200
501	20240816	101700	178179620	18820	18820	18820	18820	27
502	20240816	101600	177671480	18820	18820	18820	18820	3
503	20240816	101500	177615020	18800	18800	18800	18800	0
504	20240816	101400	177615020	18800	18770	18800	18770	195
505	20240816	101300	173949620	18750	18740	18750	18740	91
506	20240816	101200	172243610	18740	18740	18740	18740	0
507	20240816	101100	172243610	18740	18740	18740	18740	1
508	20240816	101000	172224870	18740	18740	18740	18740	0
509	20240816	100900	172224870	18740	18730	18740	18730	57
510	20240816	100800	171157190	18730	18730	18730	18730	0
511	20240816	100700	171157190	18730	18730	18730	18730	8
512	20240816	100600	171007350	18720	18720	18720	18720	0
513	20240816	100500	171007350	18720	18720	18720	18720	1
514	20240816	100400	170988630	18720	18720	18720	18720	1
515	20240816	100300	170969910	18720	18720	18720	18720	0
516	20240816	100200	170969910	18720	18720	18720	18720	74
517	20240816	100100	169584630	18710	18720	18720	18710	3
518	20240816	100000	169528480	18720	18720	18720	18720	6
519	20240816	095900	169416160	18720	18720	18720	18720	0
520	20240816	095800	169416160	18720	18720	18720	18720	1
521	20240816	095700	169397440	18720	18720	18720	18720	0
522	20240816	095600	169397440	18720	18720	18720	18720	100
523	20240816	095500	167525440	18730	18730	18730	18730	0
524	20240816	095400	167525440	18730	18710	18730	18710	101
525	20240816	095300	165635710	18710	18740	18740	18710	962
526	20240816	095200	147622340	18740	18740	18740	18740	0
527	20240816	095100	147622340	18740	18740	18740	18740	0
528	20240816	095000	147622340	18740	18750	18750	18740	31
529	20240816	094900	147041390	18750	18750	18750	18750	2
530	20240816	094800	147003890	18750	18750	18750	18750	5
531	20240816	094700	146910140	18750	18750	18750	18750	12
532	20240816	094600	146685140	18750	18750	18750	18750	0
533	20240816	094500	146685140	18750	18750	18750	18750	3
534	20240816	094400	146628890	18750	18750	18750	18730	25
535	20240816	094300	146160380	18750	18750	18750	18750	1
536	20240816	094200	146141630	18740	18750	18770	18740	123
537	20240816	094100	143835860	18750	18730	18750	18730	523
538	20240816	094000	134040050	18730	18730	18730	18730	375
539	20240816	093900	127016300	18730	18730	18730	18730	10
540	20240816	093800	126829000	18720	18730	18730	18720	9
541	20240816	093700	126660510	18730	18740	18740	18720	7
542	20240816	093600	126529410	18730	18730	18730	18730	19
543	20240816	093500	126173540	18770	18780	18780	18770	10
544	20240816	093400	125985790	18790	18790	18790	18790	1
545	20240816	093300	125967000	18790	18800	18800	18790	2083
546	20240816	093200	86807180	18810	18810	18810	18810	1
547	20240816	093100	86788370	18810	18840	18840	18810	14
548	20240816	093000	86524990	18830	18830	18830	18830	0
549	20240816	092900	86524990	18830	18830	18830	18830	0
550	20240816	092800	86524990	18830	18830	18830	18830	8
551	20240816	092700	86374350	18830	18830	18830	18830	2
552	20240816	092600	86336690	18810	18810	18810	18810	12
553	20240816	092500	86110970	18820	18840	18840	18820	773
554	20240816	092400	71549510	18840	18840	18840	18840	13
555	20240816	092300	71304590	18840	18840	18840	18840	0
556	20240816	092200	71304590	18840	18840	18840	18840	19
557	20240816	092100	70946630	18850	18850	18850	18850	5
558	20240816	092000	70852380	18860	18860	18860	18840	20
559	20240816	091900	70475540	18860	18840	18860	18840	204
560	20240816	091800	66631980	18850	18850	18850	18850	0
561	20240816	091700	66631980	18850	18850	18850	18850	1
562	20240816	091600	66613130	18860	18860	18860	18860	74
563	20240816	091500	65217490	18860	18860	18860	18860	21
564	20240816	091400	64821430	18890	18890	18890	18890	1
565	20240816	091300	64802540	18890	18890	18890	18890	6
566	20240816	091200	64689200	18890	18870	18890	18870	179
567	20240816	091100	61310370	18870	18870	18870	18870	1
568	20240816	091000	61291500	18870	18870	18870	18870	4
569	20240816	090900	61216020	18870	18870	18870	18870	1
570	20240816	090800	61197150	18870	18870	18870	18870	0
571	20240816	090700	61197150	18870	18900	18900	18800	1070
572	20240816	090600	40980350	18800	18900	18900	18800	2021
573	20240816	090500	2785840	18900	18830	18910	18800	79
574	20240816	090400	1297390	18830	18830	18830	18830	0
575	20240816	090300	1297390	18830	18830	18830	18830	0
576	20240816	090200	1297390	18830	18830	18830	18830	0
577	20240816	090100	1297390	18830	18830	18830	18830	0
578	20240816	090000	1297390	18830	18800	18830	18800	69