KissMeData/002320/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	183600	214484100	19030	19030	19030	19030	286
3	20240819	183500	214484100	19030	19030	19030	19030	0
4	20240819	183400	214484100	19030	19030	19030	19030	0
5	20240819	183300	214484100	19030	19030	19030	19030	0
6	20240819	183200	214484100	19030	19030	19030	19030	0
7	20240819	183100	214484100	19030	19030	19030	19030	0
8	20240819	183000	214484100	19030	19030	19030	19030	0
9	20240819	182900	214484100	19030	19030	19030	19030	0
10	20240819	182800	214484100	19030	19030	19030	19030	0
11	20240819	182700	214484100	19030	19030	19030	19030	0
12	20240819	182600	214484100	19030	19030	19030	19030	0
13	20240819	182500	214484100	19030	19030	19030	19030	0
14	20240819	182400	214484100	19030	19030	19030	19030	0
15	20240819	182300	214484100	19030	19030	19030	19030	0
16	20240819	182200	214484100	19030	19030	19030	19030	0
17	20240819	182100	214484100	19030	19030	19030	19030	0
18	20240819	182000	214484100	19030	19030	19030	19030	0
19	20240819	181900	214484100	19030	19030	19030	19030	0
20	20240819	181800	214484100	19030	19030	19030	19030	0
21	20240819	181700	214484100	19030	19030	19030	19030	0
22	20240819	181600	214484100	19030	19030	19030	19030	0
23	20240819	181500	214484100	19030	19030	19030	19030	0
24	20240819	181400	214484100	19030	19030	19030	19030	0
25	20240819	181300	214484100	19030	19030	19030	19030	0
26	20240819	181200	214484100	19030	19030	19030	19030	0
27	20240819	181100	214484100	19030	19030	19030	19030	0
28	20240819	181000	214484100	19030	19030	19030	19030	0
29	20240819	180900	214484100	19030	19030	19030	19030	0
30	20240819	180800	214484100	19030	19030	19030	19030	0
31	20240819	180700	214484100	19030	19030	19030	19030	0
32	20240819	180600	214484100	19030	19030	19030	19030	286
33	20240819	180500	214484100	19030	19030	19030	19030	0
34	20240819	180400	214484100	19030	19030	19030	19030	0
35	20240819	180300	214484100	19030	19030	19030	19030	0
36	20240819	180200	214484100	19030	19030	19030	19030	0
37	20240819	180100	214484100	19030	19030	19030	19030	0
38	20240819	180000	214484100	19030	19030	19030	19030	0
39	20240819	175900	214484100	19030	19030	19030	19030	0
40	20240819	175800	214484100	19030	19030	19030	19030	0
41	20240819	175700	214484100	19030	19030	19030	19030	0
42	20240819	175600	214484100	19030	19030	19030	19030	0
43	20240819	175500	214484100	19030	19030	19030	19030	0
44	20240819	175400	214484100	19030	19030	19030	19030	0
45	20240819	175300	214484100	19030	19030	19030	19030	0
46	20240819	175200	214484100	19030	19030	19030	19030	0
47	20240819	175100	214484100	19030	19030	19030	19030	0
48	20240819	175000	214484100	19030	19030	19030	19030	0
49	20240819	174900	214484100	19030	19030	19030	19030	0
50	20240819	174800	214484100	19030	19030	19030	19030	0
51	20240819	174700	214484100	19030	19030	19030	19030	0
52	20240819	174600	214484100	19030	19030	19030	19030	0
53	20240819	174500	214484100	19030	19030	19030	19030	0
54	20240819	174400	214484100	19030	19030	19030	19030	0
55	20240819	174300	214484100	19030	19030	19030	19030	0
56	20240819	174200	214484100	19030	19030	19030	19030	0
57	20240819	174100	214484100	19030	19030	19030	19030	0
58	20240819	174000	214484100	19030	19030	19030	19030	0
59	20240819	173900	214484100	19030	19030	19030	19030	0
60	20240819	173800	214484100	19030	19030	19030	19030	0
61	20240819	173700	214484100	19030	19030	19030	19030	0
62	20240819	173600	214484100	19030	19030	19030	19030	286
63	20240819	173500	214484100	19030	19030	19030	19030	0
64	20240819	173400	214484100	19030	19030	19030	19030	0
65	20240819	173300	214484100	19030	19030	19030	19030	0
66	20240819	173200	214484100	19030	19030	19030	19030	0
67	20240819	173100	214484100	19030	19030	19030	19030	0
68	20240819	173000	214484100	19030	19030	19030	19030	0
69	20240819	172900	214484100	19030	19030	19030	19030	0
70	20240819	172800	214484100	19030	19030	19030	19030	0
71	20240819	172700	214484100	19030	19030	19030	19030	0
72	20240819	172600	214484100	19030	19030	19030	19030	0
73	20240819	172500	214484100	19030	19030	19030	19030	0
74	20240819	172400	214484100	19030	19030	19030	19030	0
75	20240819	172300	214484100	19030	19030	19030	19030	0
76	20240819	172200	214484100	19030	19030	19030	19030	0
77	20240819	172100	214484100	19030	19030	19030	19030	0
78	20240819	172000	214484100	19030	19030	19030	19030	0
79	20240819	171900	214484100	19030	19030	19030	19030	0
80	20240819	171800	214484100	19030	19030	19030	19030	0
81	20240819	171700	214484100	19030	19030	19030	19030	0
82	20240819	171600	214484100	19030	19030	19030	19030	0
83	20240819	171500	214484100	19030	19030	19030	19030	0
84	20240819	171400	214484100	19030	19030	19030	19030	0
85	20240819	171300	214484100	19030	19030	19030	19030	0
86	20240819	171200	214484100	19030	19030	19030	19030	0
87	20240819	171100	214484100	19030	19030	19030	19030	0
88	20240819	171000	214484100	19030	19030	19030	19030	0
89	20240819	170900	214484100	19030	19030	19030	19030	0
90	20240819	170800	214484100	19030	19030	19030	19030	0
91	20240819	170700	214484100	19030	19030	19030	19030	0
92	20240819	170600	214484100	19030	19030	19030	19030	286
93	20240819	170500	214484100	19030	19030	19030	19030	0
94	20240819	170400	214484100	19030	19030	19030	19030	0
95	20240819	170300	214484100	19030	19030	19030	19030	0
96	20240819	170200	214484100	19030	19030	19030	19030	0
97	20240819	170100	214484100	19030	19030	19030	19030	0
98	20240819	170000	214484100	19030	19030	19030	19030	0
99	20240819	165900	214484100	19030	19030	19030	19030	0
100	20240819	165800	214484100	19030	19030	19030	19030	0
101	20240819	165700	214484100	19030	19030	19030	19030	0
102	20240819	165600	214484100	19030	19030	19030	19030	0
103	20240819	165500	214484100	19030	19030	19030	19030	0
104	20240819	165400	214484100	19030	19030	19030	19030	0
105	20240819	165300	214484100	19030	19030	19030	19030	0
106	20240819	165200	214484100	19030	19030	19030	19030	0
107	20240819	165100	214484100	19030	19030	19030	19030	0
108	20240819	165000	214484100	19030	19030	19030	19030	0
109	20240819	164900	214484100	19030	19030	19030	19030	0
110	20240819	164800	214484100	19030	19030	19030	19030	0
111	20240819	164700	214484100	19030	19030	19030	19030	0
112	20240819	164600	214484100	19030	19030	19030	19030	0
113	20240819	164500	214484100	19030	19030	19030	19030	0
114	20240819	164400	214484100	19030	19030	19030	19030	0
115	20240819	164300	214484100	19030	19030	19030	19030	0
116	20240819	164200	214484100	19030	19030	19030	19030	0
117	20240819	164100	214484100	19030	19030	19030	19030	0
118	20240819	164000	214484100	19030	19030	19030	19030	0
119	20240819	163900	214484100	19030	19030	19030	19030	0
120	20240819	163800	214484100	19030	19030	19030	19030	0
121	20240819	163700	214484100	19030	19030	19030	19030	0
122	20240819	163600	214484100	19030	19030	19030	19030	286
123	20240819	163500	214484100	19030	19030	19030	19030	0
124	20240819	163400	214484100	19030	19030	19030	19030	0
125	20240819	163300	214484100	19030	19030	19030	19030	0
126	20240819	163200	214484100	19030	19030	19030	19030	0
127	20240819	163100	214484100	19030	19030	19030	19030	0
128	20240819	163000	214484100	19030	19030	19030	19030	0
129	20240819	162900	214484100	19030	19030	19030	19030	0
130	20240819	162800	214484100	19030	19030	19030	19030	0
131	20240819	162700	214484100	19030	19030	19030	19030	0
132	20240819	162600	214484100	19030	19030	19030	19030	0
133	20240819	162500	214484100	19030	19030	19030	19030	0
134	20240819	162400	214484100	19030	19030	19030	19030	0
135	20240819	162300	214484100	19030	19030	19030	19030	0
136	20240819	162200	214484100	19030	19030	19030	19030	0
137	20240819	162100	214484100	19030	19030	19030	19030	0
138	20240819	162000	214484100	19030	19030	19030	19030	0
139	20240819	161900	214484100	19030	19030	19030	19030	0
140	20240819	161800	214484100	19030	19030	19030	19030	0
141	20240819	161700	214484100	19030	19030	19030	19030	0
142	20240819	161600	214484100	19030	19030	19030	19030	0
143	20240819	161500	214484100	19030	19030	19030	19030	0
144	20240819	161400	214484100	19030	19030	19030	19030	0
145	20240819	161300	214484100	19030	19030	19030	19030	0
146	20240819	161200	214484100	19030	19030	19030	19030	0
147	20240819	161100	214484100	19030	19030	19030	19030	0
148	20240819	161000	214484100	19030	19030	19030	19030	0
149	20240819	160900	214484100	19030	19030	19030	19030	0
150	20240819	160800	214484100	19030	19030	19030	19030	0
151	20240819	160700	214484100	19030	19030	19030	19030	0
152	20240819	160600	214484100	19030	19030	19030	19030	286
153	20240819	160500	214484100	19030	19030	19030	19030	0
154	20240819	160400	214484100	19030	19030	19030	19030	0
155	20240819	160300	214484100	19030	19030	19030	19030	0
156	20240819	160200	214484100	19030	19030	19030	19030	0
157	20240819	160100	214484100	19030	19030	19030	19030	0
158	20240819	160000	214484100	19030	19030	19030	19030	0
159	20240819	155900	214484100	19030	19030	19030	19030	0
160	20240819	155800	214484100	19030	19030	19030	19030	0
161	20240819	155700	214484100	19030	19030	19030	19030	0
162	20240819	155600	214484100	19030	19030	19030	19030	0
163	20240819	155500	214484100	19030	19030	19030	19030	0
164	20240819	155400	214484100	19030	19030	19030	19030	0
165	20240819	155300	214484100	19030	19030	19030	19030	0
166	20240819	155200	214484100	19030	19030	19030	19030	0
167	20240819	155100	214484100	19030	19030	19030	19030	0
168	20240819	155000	214484100	19030	19030	19030	19030	0
169	20240819	154900	214484100	19030	19030	19030	19030	0
170	20240819	154800	214484100	19030	19030	19030	19030	0
171	20240819	154700	214484100	19030	19030	19030	19030	0
172	20240819	154600	214484100	19030	19030	19030	19030	0
173	20240819	154500	214484100	19030	19030	19030	19030	0
174	20240819	154400	214484100	19030	19030	19030	19030	0
175	20240819	154300	214484100	19030	19030	19030	19030	0
176	20240819	154200	214484100	19030	19030	19030	19030	0
177	20240819	154100	214484100	19030	19030	19030	19030	0
178	20240819	154000	214484100	19030	19030	19030	19030	0
179	20240819	153900	214484100	19030	19030	19030	19030	0
180	20240819	153800	214484100	19030	19030	19030	19030	0
181	20240819	153700	214484100	19030	19030	19030	19030	0
182	20240819	153600	214484100	19030	19030	19030	19030	286
183	20240819	153500	214484100	19030	19030	19030	19030	0
184	20240819	153400	214484100	19030	19030	19030	19030	0
185	20240819	153300	214484100	19030	19030	19030	19030	0
186	20240819	153200	214484100	19030	19030	19030	19030	0
187	20240819	153100	214484100	19030	19030	19030	19030	0
188	20240819	153000	214484100	19030	19030	19030	19030	286
189	20240819	152900	209041520	19030	19030	19030	19030	0
190	20240819	152800	209041520	19030	19030	19030	19030	0
191	20240819	152700	209041520	19030	19030	19030	19030	0
192	20240819	152600	209041520	19030	19030	19030	19030	0
193	20240819	152500	209041520	19030	19030	19030	19030	0
194	20240819	152400	209041520	19030	19030	19030	19030	0
195	20240819	152300	209041520	19030	19030	19030	19030	0
196	20240819	152200	209041520	19030	19030	19030	19030	0
197	20240819	152100	209041520	19030	19030	19030	19030	0
198	20240819	152000	209041520	19030	19030	19030	19030	0
199	20240819	151900	209041520	19030	18940	19030	18940	93
200	20240819	151800	207272320	18940	18940	18940	18940	7
201	20240819	151700	207139740	18930	18930	18930	18930	5
202	20240819	151600	207045090	19040	19040	19040	19040	15
203	20240819	151500	206759490	18940	18940	18940	18940	8
204	20240819	151400	206607970	18920	18920	18920	18920	0
205	20240819	151300	206607970	18920	18940	18940	18920	43
206	20240819	151200	205794350	18940	18940	18940	18940	1
207	20240819	151100	205775410	19050	18930	19050	18930	101
208	20240819	151000	203854770	18930	18930	18930	18930	1
209	20240819	150900	203835840	18930	18930	18930	18930	0
210	20240819	150800	203835840	18930	18930	18930	18930	0
211	20240819	150700	203835840	18930	18930	18930	18930	0
212	20240819	150600	203835840	18930	18930	18930	18930	0
213	20240819	150500	203835840	18930	18930	18930	18930	0
214	20240819	150400	203835840	18930	18930	18930	18930	0
215	20240819	150300	203835840	18930	18930	18930	18930	0
216	20240819	150200	203835840	18930	18930	18930	18930	0
217	20240819	150100	203835840	18930	18930	18930	18910	102
218	20240819	150000	201905880	18930	18930	18930	18930	0
219	20240819	145900	201905880	18930	18930	18930	18930	0
220	20240819	145800	201905880	18930	18930	18930	18930	7
221	20240819	145700	201773370	18930	18930	18930	18930	4
222	20240819	145600	201697650	18930	18930	18930	18930	0
223	20240819	145500	201697650	18930	18930	18930	18930	0
224	20240819	145400	201697650	18930	18930	18930	18930	0
225	20240819	145300	201697650	18930	18930	18930	18930	0
226	20240819	145200	201697650	18930	18940	18940	18930	20
227	20240819	145100	201319030	18950	18950	18950	18950	0
228	20240819	145000	201319030	18950	18950	18950	18950	5
229	20240819	144900	201224280	18950	18950	18950	18950	0
230	20240819	144800	201224280	18950	18950	18950	18950	0
231	20240819	144700	201224280	18950	18950	18950	18950	0
232	20240819	144600	201224280	18950	18950	18950	18950	1
233	20240819	144500	201205330	18960	18950	18960	18950	23
234	20240819	144400	200769330	18990	18990	18990	18990	1
235	20240819	144300	200750340	19030	18970	19030	18970	99
236	20240819	144200	198867550	18950	18950	18950	18950	1
237	20240819	144100	198848600	18940	18940	18940	18940	2
238	20240819	144000	198810720	18940	18930	18940	18930	56
239	20240819	143900	197750390	18910	18910	18910	18910	100
240	20240819	143800	195859390	18910	18920	18920	18910	200
241	20240819	143700	192075660	18930	18930	18930	18930	0
242	20240819	143600	192075660	18930	18930	18930	18930	0
243	20240819	143500	192075660	18930	18930	18930	18930	1
244	20240819	143400	192056730	18930	18940	18940	18930	13
245	20240819	143300	191810520	18940	18970	18970	18940	12
246	20240819	143200	191583070	18990	18990	18990	18990	0
247	20240819	143100	191583070	18990	18990	18990	18990	8
248	20240819	143000	191431150	18970	18970	18970	18970	1
249	20240819	142900	191412180	18990	18990	18990	18990	0
250	20240819	142800	191412180	18990	18990	18990	18990	18
251	20240819	142700	191070360	18990	18990	18990	18990	30
252	20240819	142600	190500660	19000	19000	19000	19000	0
253	20240819	142500	190500660	19000	19000	19000	19000	12
254	20240819	142400	190272660	19000	19000	19000	19000	0
255	20240819	142300	190272660	19000	19000	19000	19000	301
256	20240819	142200	184553660	19010	19010	19010	19010	0
257	20240819	142100	184553660	19010	19010	19010	19010	5
258	20240819	142000	184458610	19020	19020	19020	19020	0
259	20240819	141900	184458610	19020	19020	19020	19020	0
260	20240819	141800	184458610	19020	19020	19020	19020	0
261	20240819	141700	184458610	19020	19020	19020	19020	52
262	20240819	141600	183469570	19000	19000	19000	19000	236
263	20240819	141500	178985570	19000	19000	19000	19000	50
264	20240819	141400	178035570	19000	19000	19000	19000	0
265	20240819	141300	178035570	19000	19000	19000	19000	2
266	20240819	141200	177997570	19000	19000	19000	19000	50
267	20240819	141100	177047570	19020	19020	19020	19020	1
268	20240819	141000	177028550	19010	19010	19010	19010	0
269	20240819	140900	177028550	19010	19010	19010	19010	55
270	20240819	140800	175983000	19010	19010	19010	19010	103
271	20240819	140700	174024970	19010	19010	19010	19010	122
272	20240819	140600	171705750	19010	19010	19010	19010	60
273	20240819	140500	170565150	19010	19010	19010	19010	0
274	20240819	140400	170565150	19010	19010	19010	19010	0
275	20240819	140300	170565150	19010	19010	19010	19010	0
276	20240819	140200	170565150	19010	19010	19010	19010	0
277	20240819	140100	170565150	19010	19010	19010	19010	0
278	20240819	140000	170565150	19010	19010	19010	19010	10
279	20240819	135900	170375050	19030	19030	19030	19030	0
280	20240819	135800	170375050	19030	19030	19030	19030	0
281	20240819	135700	170375050	19030	19030	19030	19030	5
282	20240819	135600	170279900	19030	19030	19030	19030	0
283	20240819	135500	170279900	19030	19030	19030	19030	0
284	20240819	135400	170279900	19030	19030	19030	19030	0
285	20240819	135300	170279900	19030	19030	19030	19030	0
286	20240819	135200	170279900	19030	19030	19030	19030	0
287	20240819	135100	170279900	19030	19030	19030	19030	52
288	20240819	135000	169290340	19030	19030	19030	19030	2
289	20240819	134900	169252280	19040	19030	19040	19030	120
290	20240819	134800	166968040	19020	19020	19020	19020	44
291	20240819	134700	166131160	19020	19020	19020	19020	0
292	20240819	134600	166131160	19020	19020	19020	19020	0
293	20240819	134500	166131160	19020	19020	19020	19020	0
294	20240819	134400	166131160	19020	19020	19020	19020	0
295	20240819	134300	166131160	19020	19020	19020	19020	1
296	20240819	134200	166112140	19020	19020	19020	19020	0
297	20240819	134100	166112140	19020	19020	19020	19020	80
298	20240819	134000	164590540	19020	19020	19020	19020	0
299	20240819	133900	164590540	19020	19020	19020	19020	0
300	20240819	133800	164590540	19020	19020	19020	19020	0
301	20240819	133700	164590540	19020	19020	19020	19020	1
302	20240819	133600	164571520	19010	18970	19010	18970	380
303	20240819	133500	157352300	18960	18960	18960	18960	0
304	20240819	133400	157352300	18960	18960	18960	18960	0
305	20240819	133300	157352300	18960	18960	18960	18960	0
306	20240819	133200	157352300	18960	18960	18960	18960	0
307	20240819	133100	157352300	18960	18960	18960	18960	0
308	20240819	133000	157352300	18960	18960	18960	18960	12
309	20240819	132900	157124780	18950	18950	18950	18950	0
310	20240819	132800	157124780	18950	18950	18950	18950	0
311	20240819	132700	157124780	18950	18950	18950	18950	0
312	20240819	132600	157124780	18950	18950	18950	18950	0
313	20240819	132500	157124780	18950	18950	18950	18950	0
314	20240819	132400	157124780	18950	18950	18950	18950	0
315	20240819	132300	157124780	18950	18950	18950	18950	0
316	20240819	132200	157124780	18950	18950	18950	18950	0
317	20240819	132100	157124780	18950	18950	18950	18950	0
318	20240819	132000	157124780	18950	18990	18990	18950	33
319	20240819	131900	156499210	18970	18970	18970	18970	1
320	20240819	131800	156480240	18970	18970	18970	18970	0
321	20240819	131700	156480240	18970	18970	18970	18970	0
322	20240819	131600	156480240	18970	18970	18970	18970	1
323	20240819	131500	156461270	18970	18970	18970	18970	1
324	20240819	131400	156442300	19010	19010	19010	19010	0
325	20240819	131300	156442300	19010	19010	19020	19010	105
326	20240819	131200	154446010	19010	19010	19010	19010	0
327	20240819	131100	154446010	19010	18960	19010	18960	919
328	20240819	131000	136989670	18960	18960	18960	18960	0
329	20240819	130900	136989670	18960	18960	18960	18960	0
330	20240819	130800	136989670	18960	18960	18960	18960	1
331	20240819	130700	136970710	18960	18960	18960	18960	1
332	20240819	130600	136951750	18950	18950	18950	18950	0
333	20240819	130500	136951750	18950	18950	18950	18950	0
334	20240819	130400	136951750	18950	18950	18950	18950	0
335	20240819	130300	136951750	18950	18950	18950	18950	0
336	20240819	130200	136951750	18950	18950	18950	18950	0
337	20240819	130100	136951750	18950	18950	18950	18950	5
338	20240819	130000	136857000	18940	18940	18940	18940	0
339	20240819	125900	136857000	18940	18940	18940	18940	0
340	20240819	125800	136857000	18940	18940	18940	18940	0
341	20240819	125700	136857000	18940	18940	18940	18940	1
342	20240819	125600	136838060	18940	18930	18940	18930	10
343	20240819	125500	136648750	18920	18920	18920	18920	19
344	20240819	125400	136289270	18920	18920	18920	18920	0
345	20240819	125300	136289270	18920	18920	18920	18920	0
346	20240819	125200	136289270	18920	18920	18920	18920	31
347	20240819	125100	135702750	18920	18920	18920	18920	1
348	20240819	125000	135683830	18910	18910	18910	18910	0
349	20240819	124900	135683830	18910	18910	18910	18910	0
350	20240819	124800	135683830	18910	18910	18910	18910	0
351	20240819	124700	135683830	18910	18910	18910	18910	0
352	20240819	124600	135683830	18910	18910	18910	18910	0
353	20240819	124500	135683830	18910	18910	18910	18910	263
354	20240819	124400	130710500	18910	18910	18910	18910	0
355	20240819	124300	130710500	18910	18910	18910	18910	0
356	20240819	124200	130710500	18910	18910	18910	18910	0
357	20240819	124100	130710500	18910	18910	18910	18910	0
358	20240819	124000	130710500	18910	18920	18920	18910	293
359	20240819	123900	125167190	18920	18920	18920	18920	1
360	20240819	123800	125148270	18920	18920	18920	18920	0
361	20240819	123700	125148270	18920	18920	18920	18920	2
362	20240819	123600	125110430	18920	18920	18920	18920	0
363	20240819	123500	125110430	18920	18920	18920	18920	0
364	20240819	123400	125110430	18920	18920	18920	18920	0
365	20240819	123300	125110430	18920	18920	18920	18920	0
366	20240819	123200	125110430	18920	18920	18920	18920	1
367	20240819	123100	125091510	18910	18920	18920	18910	226
368	20240819	123000	120815850	18920	18920	18920	18920	1
369	20240819	122900	120796930	18900	18900	18900	18900	0
370	20240819	122800	120796930	18900	18900	18900	18900	51
371	20240819	122700	119833030	18900	18900	18900	18900	0
372	20240819	122600	119833030	18900	18900	18900	18900	0
373	20240819	122500	119833030	18900	18910	18910	18900	128
374	20240819	122400	117412840	18910	18910	18910	18910	0
375	20240819	122300	117412840	18910	18910	18910	18910	1
376	20240819	122200	117393930	18900	18910	18910	18900	215
377	20240819	122100	113328380	18920	18920	18920	18920	0
378	20240819	122000	113328380	18920	18920	18920	18920	1
379	20240819	121900	113309460	18900	18900	18900	18900	0
380	20240819	121800	113309460	18900	18900	18900	18900	0
381	20240819	121700	113309460	18900	18900	18900	18900	0
382	20240819	121600	113309460	18900	18900	18900	18900	10
383	20240819	121500	113120460	18920	18920	18920	18920	5
384	20240819	121400	113025860	18920	18920	18920	18920	1
385	20240819	121300	113006940	18920	18920	18920	18920	0
386	20240819	121200	113006940	18920	18920	18920	18920	0
387	20240819	121100	113006940	18920	18920	18920	18920	0
388	20240819	121000	113006940	18920	18920	18920	18920	0
389	20240819	120900	113006940	18920	18920	18920	18920	0
390	20240819	120800	113006940	18920	18920	18920	18920	0
391	20240819	120700	113006940	18920	18920	18920	18920	0
392	20240819	120600	113006940	18920	18920	18920	18920	0
393	20240819	120500	113006940	18920	18920	18920	18920	0
394	20240819	120400	113006940	18920	18920	18920	18920	0
395	20240819	120300	113006940	18920	18920	18920	18920	1
396	20240819	120200	112988020	18900	18900	18900	18900	0
397	20240819	120100	112988020	18900	18900	18900	18900	0
398	20240819	120000	112988020	18900	18900	18900	18900	0
399	20240819	115900	112988020	18900	18900	18900	18900	0
400	20240819	115800	112988020	18900	18900	18900	18900	0
401	20240819	115700	112988020	18900	18900	18900	18900	0
402	20240819	115600	112988020	18900	18900	18900	18900	0
403	20240819	115500	112988020	18900	18900	18900	18900	1
404	20240819	115400	112969120	18920	18920	18920	18920	0
405	20240819	115300	112969120	18920	18920	18920	18920	1
406	20240819	115200	112950200	18900	18900	18900	18900	0
407	20240819	115100	112950200	18900	18900	18900	18900	0
408	20240819	115000	112950200	18900	18900	18900	18900	0
409	20240819	114900	112950200	18900	18900	18900	18900	0
410	20240819	114800	112950200	18900	18900	18900	18900	0
411	20240819	114700	112950200	18900	18900	18900	18900	0
412	20240819	114600	112950200	18900	18900	18900	18900	14
413	20240819	114500	112685600	18910	18910	18910	18910	0
414	20240819	114400	112685600	18910	18910	18910	18910	0
415	20240819	114300	112685600	18910	18910	18910	18910	14
416	20240819	114200	112420860	18910	18910	18910	18910	4
417	20240819	114100	112345220	18920	18920	18920	18920	0
418	20240819	114000	112345220	18920	18920	18920	18920	0
419	20240819	113900	112345220	18920	18920	18920	18920	0
420	20240819	113800	112345220	18920	18920	18920	18920	0
421	20240819	113700	112345220	18920	18920	18920	18920	0
422	20240819	113600	112345220	18920	18920	18920	18920	0
423	20240819	113500	112345220	18920	18920	18920	18920	50
424	20240819	113400	111399220	18920	18920	18920	18920	0
425	20240819	113300	111399220	18920	18920	18920	18920	0
426	20240819	113200	111399220	18920	18920	18920	18920	1
427	20240819	113100	111380300	18920	18920	18920	18920	1
428	20240819	113000	111361380	18920	18920	18920	18920	0
429	20240819	112900	111361380	18920	18920	18920	18920	0
430	20240819	112800	111361380	18920	18920	18920	18920	0
431	20240819	112700	111361380	18920	18920	18920	18920	0
432	20240819	112600	111361380	18920	18920	18920	18920	0
433	20240819	112500	111361380	18920	18920	18920	18920	0
434	20240819	112400	111361380	18920	18920	18920	18920	0
435	20240819	112300	111361380	18920	18920	18920	18920	0
436	20240819	112200	111361380	18920	18920	18920	18920	0
437	20240819	112100	111361380	18920	18920	18920	18920	0
438	20240819	112000	111361380	18920	18920	18920	18920	0
439	20240819	111900	111361380	18920	18920	18920	18920	9
440	20240819	111800	111191100	18920	18920	18920	18920	0
441	20240819	111700	111191100	18920	18920	18920	18920	0
442	20240819	111600	111191100	18920	18920	18920	18920	1
443	20240819	111500	111172180	18920	18920	18920	18920	0
444	20240819	111400	111172180	18920	18920	18920	18920	0
445	20240819	111300	111172180	18920	18920	18920	18920	0
446	20240819	111200	111172180	18920	18920	18920	18920	0
447	20240819	111100	111172180	18920	18920	18920	18920	0
448	20240819	111000	111172180	18920	18920	18920	18920	0
449	20240819	110900	111172180	18920	18920	18920	18920	0
450	20240819	110800	111172180	18920	18920	18920	18920	0
451	20240819	110700	111172180	18920	18920	18920	18920	0
452	20240819	110600	111172180	18920	18920	18920	18920	0
453	20240819	110500	111172180	18920	18920	18920	18920	1
454	20240819	110400	111153260	18920	18920	18920	18920	0
455	20240819	110300	111153260	18920	18920	18920	18920	0
456	20240819	110200	111153260	18920	18920	18920	18920	0
457	20240819	110100	111153260	18920	18920	18920	18920	0
458	20240819	110000	111153260	18920	18920	18920	18920	0
459	20240819	105900	111153260	18920	18890	18920	18890	297
460	20240819	105800	105539980	18890	18890	18890	18890	0
461	20240819	105700	105539980	18890	18890	18890	18890	0
462	20240819	105600	105539980	18890	18890	18890	18890	0
463	20240819	105500	105539980	18890	18890	18890	18890	1
464	20240819	105400	105521090	18900	18900	18900	18900	0
465	20240819	105300	105521090	18900	18900	18900	18900	0
466	20240819	105200	105521090	18900	18900	18900	18900	0
467	20240819	105100	105521090	18900	18900	18900	18900	0
468	20240819	105000	105521090	18900	18900	18900	18900	87
469	20240819	104900	103876790	18900	18900	18900	18900	1
470	20240819	104800	103857890	18900	18900	18900	18900	0
471	20240819	104700	103857890	18900	18900	18900	18900	0
472	20240819	104600	103857890	18900	18900	18900	18900	0
473	20240819	104500	103857890	18900	18900	18900	18900	0
474	20240819	104400	103857890	18900	18900	18900	18900	0
475	20240819	104300	103857890	18900	18900	18900	18900	6
476	20240819	104200	103744490	18900	18900	18900	18900	0
477	20240819	104100	103744490	18900	18900	18900	18900	15
478	20240819	104000	103460990	18980	18980	18980	18980	0
479	20240819	103900	103460990	18980	18980	18980	18980	0
480	20240819	103800	103460990	18980	18980	18980	18980	0
481	20240819	103700	103460990	18980	18980	18980	18980	0
482	20240819	103600	103460990	18980	18980	18980	18980	0
483	20240819	103500	103460990	18980	18980	18980	18980	0
484	20240819	103400	103460990	18980	18980	18980	18980	0
485	20240819	103300	103460990	18980	18980	18980	18980	0
486	20240819	103200	103460990	18980	18980	18980	18980	0
487	20240819	103100	103460990	18980	18920	18980	18920	4
488	20240819	103000	103385180	18990	18920	18990	18920	11
489	20240819	102900	103176430	19010	19010	19010	19010	0
490	20240819	102800	103176430	19010	18910	19010	18910	6
491	20240819	102700	103062620	18890	18890	18890	18890	0
492	20240819	102600	103062620	18890	18890	18890	18890	0
493	20240819	102500	103062620	18890	18890	18890	18890	0
494	20240819	102400	103062620	18890	18890	18890	18890	0
495	20240819	102300	103062620	18890	18890	18890	18890	0
496	20240819	102200	103062620	18890	18890	18890	18890	0
497	20240819	102100	103062620	18890	18890	18890	18890	21
498	20240819	102000	102665930	18890	18890	18890	18890	0
499	20240819	101900	102665930	18890	18890	18890	18890	98
500	20240819	101800	100814710	18890	18890	18890	18890	0
501	20240819	101700	100814710	18890	18890	18890	18890	201
502	20240819	101600	97017820	18890	18910	18910	18890	31
503	20240819	101500	96431890	18910	19010	19010	18910	609
504	20240819	101400	84879300	19010	18930	19010	18930	74
505	20240819	101300	83473330	18910	18910	18910	18910	0
506	20240819	101200	83473330	18910	18910	18910	18910	0
507	20240819	101100	83473330	18910	18910	18910	18910	126
508	20240819	101000	81090670	18890	18910	18910	18890	116
509	20240819	100900	78897430	18880	18880	18880	18880	0
510	20240819	100800	78897430	18880	18880	18880	18880	0
511	20240819	100700	78897430	18880	18880	18880	18880	1
512	20240819	100600	78878550	18880	18880	18880	18880	0
513	20240819	100500	78878550	18880	18880	18880	18880	9
514	20240819	100400	78708630	18880	18880	18880	18880	1
515	20240819	100300	78689750	18860	18860	18860	18860	0
516	20240819	100200	78689750	18860	18860	18860	18860	0
517	20240819	100100	78689750	18860	18880	19000	18860	664
518	20240819	100000	66085090	18860	18860	18860	18860	0
519	20240819	095900	66085090	18860	18860	18860	18860	19
520	20240819	095800	65726750	18860	18860	18860	18860	1
521	20240819	095700	65707890	18850	18850	18850	18850	0
522	20240819	095600	65707890	18850	18850	18850	18850	0
523	20240819	095500	65707890	18850	18850	18850	18850	0
524	20240819	095400	65707890	18850	18850	18850	18850	0
525	20240819	095300	65707890	18850	18850	18850	18850	0
526	20240819	095200	65707890	18850	18850	18850	18850	0
527	20240819	095100	65707890	18850	18850	18850	18850	0
528	20240819	095000	65707890	18850	18850	18850	18850	65
529	20240819	094900	64482640	18850	18850	18850	18850	144
530	20240819	094800	61768240	18850	18850	18850	18850	2
531	20240819	094700	61730540	18850	18850	18850	18850	3
532	20240819	094600	61673990	18860	18850	18860	18850	3
533	20240819	094500	61617420	18840	18840	18840	18840	0
534	20240819	094400	61617420	18840	18840	18840	18840	2
535	20240819	094300	61579740	18840	18840	18840	18840	0
536	20240819	094200	61579740	18840	18840	18840	18840	15
537	20240819	094100	61297140	18850	18850	18850	18850	0
538	20240819	094000	61297140	18850	18850	18850	18850	0
539	20240819	093900	61297140	18850	18850	18850	18850	1
540	20240819	093800	61278290	18840	18840	18840	18840	128
541	20240819	093700	58866770	18830	18860	18880	18830	168
542	20240819	093600	55700100	18900	18900	18900	18900	0
543	20240819	093500	55700100	18900	18900	18900	18900	0
544	20240819	093400	55700100	18900	18890	18900	18870	256
545	20240819	093300	50864500	18900	18910	18910	18890	210
546	20240819	093200	46896200	18920	18920	18920	18920	0
547	20240819	093100	46896200	18920	18920	18920	18920	0
548	20240819	093000	46896200	18920	18920	18920	18920	0
549	20240819	092900	46896200	18920	18920	18920	18920	1
550	20240819	092800	46877280	18940	18940	18940	18940	0
551	20240819	092700	46877280	18940	18920	18940	18920	16
552	20240819	092600	46574260	18940	18940	18940	18940	0
553	20240819	092500	46574260	18940	18920	18940	18920	24
554	20240819	092400	46119730	18920	18920	18920	18920	0
555	20240819	092300	46119730	18920	18920	18920	18920	0
556	20240819	092200	46119730	18920	18920	18920	18920	1
557	20240819	092100	46100810	18940	18940	18940	18940	0
558	20240819	092000	46100810	18940	18940	18940	18940	0
559	20240819	091900	46100810	18940	18940	18940	18940	0
560	20240819	091800	46100810	18940	18940	18940	18940	5
561	20240819	091700	46006110	18940	18940	18940	18940	0
562	20240819	091600	46006110	18940	18940	18940	18940	2
563	20240819	091500	45968230	18940	18940	18940	18940	2
564	20240819	091400	45930350	18930	18930	18930	18930	2
565	20240819	091300	45892490	18940	18850	18940	18850	62
566	20240819	091200	44719030	18810	18810	18810	18810	0
567	20240819	091100	44719030	18810	18850	18850	18810	1202
568	20240819	091000	22084170	18850	18850	18850	18850	0
569	20240819	090900	22084170	18850	18850	18850	18850	3
570	20240819	090800	22027620	18840	18840	18840	18840	0
571	20240819	090700	22027620	18840	18840	18840	18840	2
572	20240819	090600	21989940	18840	18840	18840	18840	11
573	20240819	090500	21782700	18840	18840	18840	18840	50
574	20240819	090400	20840700	18950	18950	18950	18950	0
575	20240819	090300	20840700	18950	18950	18950	18950	0
576	20240819	090200	20840700	18950	18950	18950	18950	0
577	20240819	090100	20840700	18950	18800	18950	18800	1007
578	20240819	090000	1759100	18960	18970	18970	18800	93