KissMeData/002320/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	183600	302083980	19110	19110	19110	19110	257
3	20240820	183500	302083980	19110	19110	19110	19110	0
4	20240820	183400	302083980	19110	19110	19110	19110	0
5	20240820	183300	302083980	19110	19110	19110	19110	0
6	20240820	183200	302083980	19110	19110	19110	19110	0
7	20240820	183100	302083980	19110	19110	19110	19110	0
8	20240820	183000	302083980	19110	19110	19110	19110	0
9	20240820	182900	302083980	19110	19110	19110	19110	0
10	20240820	182800	302083980	19110	19110	19110	19110	0
11	20240820	182700	302083980	19110	19110	19110	19110	0
12	20240820	182600	302083980	19110	19110	19110	19110	0
13	20240820	182500	302083980	19110	19110	19110	19110	0
14	20240820	182400	302083980	19110	19110	19110	19110	0
15	20240820	182300	302083980	19110	19110	19110	19110	0
16	20240820	182200	302083980	19110	19110	19110	19110	0
17	20240820	182100	302083980	19110	19110	19110	19110	0
18	20240820	182000	302083980	19110	19110	19110	19110	0
19	20240820	181900	302083980	19110	19110	19110	19110	0
20	20240820	181800	302083980	19110	19110	19110	19110	0
21	20240820	181700	302083980	19110	19110	19110	19110	0
22	20240820	181600	302083980	19110	19110	19110	19110	0
23	20240820	181500	302083980	19110	19110	19110	19110	0
24	20240820	181400	302083980	19110	19110	19110	19110	0
25	20240820	181300	302083980	19110	19110	19110	19110	0
26	20240820	181200	302083980	19110	19110	19110	19110	0
27	20240820	181100	302083980	19110	19110	19110	19110	0
28	20240820	181000	302083980	19110	19110	19110	19110	0
29	20240820	180900	302083980	19110	19110	19110	19110	0
30	20240820	180800	302083980	19110	19110	19110	19110	0
31	20240820	180700	302083980	19110	19110	19110	19110	0
32	20240820	180600	302083980	19110	19110	19110	19110	257
33	20240820	180500	302083980	19110	19110	19110	19110	0
34	20240820	180400	302083980	19110	19110	19110	19110	0
35	20240820	180300	302083980	19110	19110	19110	19110	0
36	20240820	180200	302083980	19110	19110	19110	19110	0
37	20240820	180100	302083980	19110	19110	19110	19110	0
38	20240820	180000	302083980	19110	19110	19110	19110	0
39	20240820	175900	302083980	19110	19110	19110	19110	0
40	20240820	175800	302083980	19110	19110	19110	19110	0
41	20240820	175700	302083980	19110	19110	19110	19110	0
42	20240820	175600	302083980	19110	19110	19110	19110	0
43	20240820	175500	302083980	19110	19110	19110	19110	0
44	20240820	175400	302083980	19110	19110	19110	19110	0
45	20240820	175300	302083980	19110	19110	19110	19110	0
46	20240820	175200	302083980	19110	19110	19110	19110	0
47	20240820	175100	302083980	19110	19110	19110	19110	0
48	20240820	175000	302083980	19110	19110	19110	19110	0
49	20240820	174900	302083980	19110	19110	19110	19110	0
50	20240820	174800	302083980	19110	19110	19110	19110	0
51	20240820	174700	302083980	19110	19110	19110	19110	0
52	20240820	174600	302083980	19110	19110	19110	19110	0
53	20240820	174500	302083980	19110	19110	19110	19110	0
54	20240820	174400	302083980	19110	19110	19110	19110	0
55	20240820	174300	302083980	19110	19110	19110	19110	0
56	20240820	174200	302083980	19110	19110	19110	19110	0
57	20240820	174100	302083980	19110	19110	19110	19110	0
58	20240820	174000	302083980	19110	19110	19110	19110	0
59	20240820	173900	302083980	19110	19110	19110	19110	0
60	20240820	173800	302083980	19110	19110	19110	19110	0
61	20240820	173700	302083980	19110	19110	19110	19110	0
62	20240820	173600	302083980	19110	19110	19110	19110	257
63	20240820	173500	302083980	19110	19110	19110	19110	0
64	20240820	173400	302083980	19110	19110	19110	19110	0
65	20240820	173300	302083980	19110	19110	19110	19110	0
66	20240820	173200	302083980	19110	19110	19110	19110	0
67	20240820	173100	302083980	19110	19110	19110	19110	0
68	20240820	173000	302083980	19110	19110	19110	19110	0
69	20240820	172900	302083980	19110	19110	19110	19110	0
70	20240820	172800	302083980	19110	19110	19110	19110	0
71	20240820	172700	302083980	19110	19110	19110	19110	0
72	20240820	172600	302083980	19110	19110	19110	19110	0
73	20240820	172500	302083980	19110	19110	19110	19110	0
74	20240820	172400	302083980	19110	19110	19110	19110	0
75	20240820	172300	302083980	19110	19110	19110	19110	0
76	20240820	172200	302083980	19110	19110	19110	19110	0
77	20240820	172100	302083980	19110	19110	19110	19110	0
78	20240820	172000	302083980	19110	19110	19110	19110	0
79	20240820	171900	302083980	19110	19110	19110	19110	0
80	20240820	171800	302083980	19110	19110	19110	19110	0
81	20240820	171700	302083980	19110	19110	19110	19110	0
82	20240820	171600	302083980	19110	19110	19110	19110	0
83	20240820	171500	302083980	19110	19110	19110	19110	0
84	20240820	171400	302083980	19110	19110	19110	19110	0
85	20240820	171300	302083980	19110	19110	19110	19110	0
86	20240820	171200	302083980	19110	19110	19110	19110	0
87	20240820	171100	302083980	19110	19110	19110	19110	0
88	20240820	171000	302083980	19110	19110	19110	19110	0
89	20240820	170900	302083980	19110	19110	19110	19110	0
90	20240820	170800	302083980	19110	19110	19110	19110	0
91	20240820	170700	302083980	19110	19110	19110	19110	0
92	20240820	170600	302083980	19110	19110	19110	19110	257
93	20240820	170500	302083980	19110	19110	19110	19110	0
94	20240820	170400	302083980	19110	19110	19110	19110	0
95	20240820	170300	302083980	19110	19110	19110	19110	0
96	20240820	170200	302083980	19110	19110	19110	19110	0
97	20240820	170100	302083980	19110	19110	19110	19110	0
98	20240820	170000	302083980	19110	19110	19110	19110	0
99	20240820	165900	302083980	19110	19110	19110	19110	0
100	20240820	165800	302083980	19110	19110	19110	19110	0
101	20240820	165700	302083980	19110	19110	19110	19110	0
102	20240820	165600	302083980	19110	19110	19110	19110	0
103	20240820	165500	302083980	19110	19110	19110	19110	0
104	20240820	165400	302083980	19110	19110	19110	19110	0
105	20240820	165300	302083980	19110	19110	19110	19110	0
106	20240820	165200	302083980	19110	19110	19110	19110	0
107	20240820	165100	302083980	19110	19110	19110	19110	0
108	20240820	165000	302083980	19110	19110	19110	19110	0
109	20240820	164900	302083980	19110	19110	19110	19110	0
110	20240820	164800	302083980	19110	19110	19110	19110	0
111	20240820	164700	302083980	19110	19110	19110	19110	0
112	20240820	164600	302083980	19110	19110	19110	19110	0
113	20240820	164500	302083980	19110	19110	19110	19110	0
114	20240820	164400	302083980	19110	19110	19110	19110	0
115	20240820	164300	302083980	19110	19110	19110	19110	0
116	20240820	164200	302083980	19110	19110	19110	19110	0
117	20240820	164100	302083980	19110	19110	19110	19110	0
118	20240820	164000	302083980	19110	19110	19110	19110	0
119	20240820	163900	302083980	19110	19110	19110	19110	0
120	20240820	163800	302083980	19110	19110	19110	19110	0
121	20240820	163700	302083980	19110	19110	19110	19110	0
122	20240820	163600	302083980	19110	19110	19110	19110	257
123	20240820	163500	302083980	19110	19110	19110	19110	0
124	20240820	163400	302083980	19110	19110	19110	19110	0
125	20240820	163300	302083980	19110	19110	19110	19110	0
126	20240820	163200	302083980	19110	19110	19110	19110	0
127	20240820	163100	302083980	19110	19110	19110	19110	0
128	20240820	163000	302083980	19110	19110	19110	19110	0
129	20240820	162900	302083980	19110	19110	19110	19110	0
130	20240820	162800	302083980	19110	19110	19110	19110	0
131	20240820	162700	302083980	19110	19110	19110	19110	0
132	20240820	162600	302083980	19110	19110	19110	19110	0
133	20240820	162500	302083980	19110	19110	19110	19110	0
134	20240820	162400	302083980	19110	19110	19110	19110	0
135	20240820	162300	302083980	19110	19110	19110	19110	0
136	20240820	162200	302083980	19110	19110	19110	19110	0
137	20240820	162100	302083980	19110	19110	19110	19110	0
138	20240820	162000	302083980	19110	19110	19110	19110	0
139	20240820	161900	302083980	19110	19110	19110	19110	0
140	20240820	161800	302083980	19110	19110	19110	19110	0
141	20240820	161700	302083980	19110	19110	19110	19110	0
142	20240820	161600	302083980	19110	19110	19110	19110	0
143	20240820	161500	302083980	19110	19110	19110	19110	0
144	20240820	161400	302083980	19110	19110	19110	19110	0
145	20240820	161300	302083980	19110	19110	19110	19110	0
146	20240820	161200	302083980	19110	19110	19110	19110	0
147	20240820	161100	302083980	19110	19110	19110	19110	0
148	20240820	161000	302083980	19110	19110	19110	19110	0
149	20240820	160900	302083980	19110	19110	19110	19110	0
150	20240820	160800	302083980	19110	19110	19110	19110	0
151	20240820	160700	302083980	19110	19110	19110	19110	0
152	20240820	160600	302083980	19110	19110	19110	19110	257
153	20240820	160500	302083980	19110	19110	19110	19110	0
154	20240820	160400	302083980	19110	19110	19110	19110	0
155	20240820	160300	302083980	19110	19110	19110	19110	0
156	20240820	160200	302083980	19110	19110	19110	19110	0
157	20240820	160100	302083980	19110	19110	19110	19110	0
158	20240820	160000	302083980	19110	19110	19110	19110	0
159	20240820	155900	302083980	19110	19110	19110	19110	0
160	20240820	155800	302083980	19110	19110	19110	19110	0
161	20240820	155700	302083980	19110	19110	19110	19110	0
162	20240820	155600	302083980	19110	19110	19110	19110	0
163	20240820	155500	302083980	19110	19110	19110	19110	0
164	20240820	155400	302083980	19110	19110	19110	19110	0
165	20240820	155300	302083980	19110	19110	19110	19110	0
166	20240820	155200	302083980	19110	19110	19110	19110	0
167	20240820	155100	302083980	19110	19110	19110	19110	0
168	20240820	155000	302083980	19110	19110	19110	19110	0
169	20240820	154900	302083980	19110	19110	19110	19110	0
170	20240820	154800	302083980	19110	19110	19110	19110	0
171	20240820	154700	302083980	19110	19110	19110	19110	0
172	20240820	154600	302083980	19110	19110	19110	19110	0
173	20240820	154500	302083980	19110	19110	19110	19110	0
174	20240820	154400	302083980	19110	19110	19110	19110	0
175	20240820	154300	302083980	19110	19110	19110	19110	0
176	20240820	154200	302083980	19110	19110	19110	19110	0
177	20240820	154100	302083980	19110	19110	19110	19110	0
178	20240820	154000	302083980	19110	19110	19110	19110	0
179	20240820	153900	302083980	19110	19110	19110	19110	0
180	20240820	153800	302083980	19110	19110	19110	19110	0
181	20240820	153700	302083980	19110	19110	19110	19110	0
182	20240820	153600	302083980	19110	19110	19110	19110	257
183	20240820	153500	302083980	19110	19110	19110	19110	0
184	20240820	153400	302083980	19110	19110	19110	19110	0
185	20240820	153300	302083980	19110	19110	19110	19110	0
186	20240820	153200	302083980	19110	19110	19110	19110	0
187	20240820	153100	302083980	19110	19110	19110	19110	0
188	20240820	153000	302083980	19110	19110	19110	19110	257
189	20240820	152900	297172710	19120	19120	19120	19120	0
190	20240820	152800	297172710	19120	19120	19120	19120	0
191	20240820	152700	297172710	19120	19120	19120	19120	0
192	20240820	152600	297172710	19120	19120	19120	19120	0
193	20240820	152500	297172710	19120	19120	19120	19120	0
194	20240820	152400	297172710	19120	19120	19120	19120	0
195	20240820	152300	297172710	19120	19120	19120	19120	0
196	20240820	152200	297172710	19120	19120	19120	19120	0
197	20240820	152100	297172710	19120	19120	19120	19120	0
198	20240820	152000	297172710	19120	19120	19120	19120	0
199	20240820	151900	297172710	19120	19120	19120	19120	0
200	20240820	151800	297172710	19120	19120	19120	19120	0
201	20240820	151700	297172710	19120	19120	19120	19120	13
202	20240820	151600	296924150	19120	19120	19120	19120	0
203	20240820	151500	296924150	19120	19120	19120	19120	1
204	20240820	151400	296905030	19120	19120	19120	19120	0
205	20240820	151300	296905030	19120	19150	19150	19120	212
206	20240820	151200	292851100	19140	19140	19140	19140	3
207	20240820	151100	292793680	19160	19160	19160	19160	1
208	20240820	151000	292774520	19140	19130	19140	19120	14
209	20240820	150900	292506670	19160	19160	19160	19160	0
210	20240820	150800	292506670	19160	19160	19160	19160	1
211	20240820	150700	292487510	19160	19140	19160	19140	4
212	20240820	150600	292410890	19160	19140	19160	19140	17
213	20240820	150500	292085190	19130	19130	19130	19130	5
214	20240820	150400	291989540	19170	19170	19170	19170	0
215	20240820	150300	291989540	19170	19170	19170	19170	0
216	20240820	150200	291989540	19170	19170	19170	19170	0
217	20240820	150100	291989540	19170	19170	19170	19170	0
218	20240820	150000	291989540	19170	19110	19170	19110	3
219	20240820	145900	291932130	19130	19130	19130	19130	2
220	20240820	145800	291893870	19170	19130	19170	19130	3
221	20240820	145700	291836440	19170	19130	19170	19130	100
222	20240820	145600	289921500	19120	19120	19120	19120	0
223	20240820	145500	289921500	19120	19120	19120	19120	0
224	20240820	145400	289921500	19120	19120	19120	19120	0
225	20240820	145300	289921500	19120	19120	19120	19120	310
226	20240820	145200	283994300	19150	19150	19150	19150	0
227	20240820	145100	283994300	19150	19110	19150	19110	6
228	20240820	145000	283879590	19110	19110	19110	19110	0
229	20240820	144900	283879590	19110	19110	19110	19110	0
230	20240820	144800	283879590	19110	19110	19110	19110	0
231	20240820	144700	283879590	19110	19110	19110	19110	0
232	20240820	144600	283879590	19110	19140	19140	19110	5
233	20240820	144500	283783920	19150	19150	19150	19150	0
234	20240820	144400	283783920	19150	19150	19150	19150	96
235	20240820	144300	281945520	19150	19150	19150	19150	0
236	20240820	144200	281945520	19150	19150	19150	19150	0
237	20240820	144100	281945520	19150	19150	19150	19150	0
238	20240820	144000	281945520	19150	19150	19150	19150	1
239	20240820	143900	281926370	19140	19140	19140	19140	0
240	20240820	143800	281926370	19140	19140	19140	19140	0
241	20240820	143700	281926370	19140	19140	19140	19140	0
242	20240820	143600	281926370	19140	19140	19140	19140	0
243	20240820	143500	281926370	19140	19140	19140	19140	0
244	20240820	143400	281926370	19140	19130	19140	19130	392
245	20240820	143300	274424030	19140	19140	19140	19140	0
246	20240820	143200	274424030	19140	19140	19140	19140	0
247	20240820	143100	274424030	19140	19140	19140	19140	0
248	20240820	143000	274424030	19140	19140	19140	19140	0
249	20240820	142900	274424030	19140	19140	19140	19140	0
250	20240820	142800	274424030	19140	19130	19140	19130	2
251	20240820	142700	274385760	19140	19140	19140	19140	0
252	20240820	142600	274385760	19140	19130	19140	19110	442
253	20240820	142500	265928400	19140	19120	19140	19120	2
254	20240820	142400	265890140	19110	19110	19110	19110	1
255	20240820	142300	265871030	19100	19100	19100	19100	0
256	20240820	142200	265871030	19100	19100	19100	19100	0
257	20240820	142100	265871030	19100	19100	19100	19100	0
258	20240820	142000	265871030	19100	19100	19100	19100	0
259	20240820	141900	265871030	19100	19100	19100	19100	0
260	20240820	141800	265871030	19100	19100	19100	19100	0
261	20240820	141700	265871030	19100	19100	19100	19100	1
262	20240820	141600	265851930	19090	19090	19090	19090	1
263	20240820	141500	265832840	19080	19080	19080	19080	60
264	20240820	141400	264688040	19100	19100	19100	19100	0
265	20240820	141300	264688040	19100	19100	19100	19100	0
266	20240820	141200	264688040	19100	19110	19110	19100	576
267	20240820	141100	253686100	19130	19130	19130	19130	0
268	20240820	141000	253686100	19130	19130	19130	19130	0
269	20240820	140900	253686100	19130	19130	19130	19130	0
270	20240820	140800	253686100	19130	19130	19130	19130	0
271	20240820	140700	253686100	19130	19130	19130	19130	0
272	20240820	140600	253686100	19130	19130	19130	19130	0
273	20240820	140500	253686100	19130	19130	19130	19130	0
274	20240820	140400	253686100	19130	19130	19130	19130	0
275	20240820	140300	253686100	19130	19130	19130	19130	0
276	20240820	140200	253686100	19130	19130	19130	19130	0
277	20240820	140100	253686100	19130	19130	19130	19130	0
278	20240820	140000	253686100	19130	19130	19130	19130	0
279	20240820	135900	253686100	19130	19090	19130	19090	583
280	20240820	135800	242547630	19080	19080	19080	19080	0
281	20240820	135700	242547630	19080	19080	19080	19080	0
282	20240820	135600	242547630	19080	19080	19080	19080	0
283	20240820	135500	242547630	19080	19080	19080	19080	0
284	20240820	135400	242547630	19080	19080	19080	19080	0
285	20240820	135300	242547630	19080	19080	19080	19080	0
286	20240820	135200	242547630	19080	19080	19080	19080	0
287	20240820	135100	242547630	19080	19080	19080	19080	0
288	20240820	135000	242547630	19080	19080	19080	19080	0
289	20240820	134900	242547630	19080	19080	19080	19080	0
290	20240820	134800	242547630	19080	19080	19080	19080	10
291	20240820	134700	242356830	19100	19100	19100	19100	10
292	20240820	134600	242165830	19100	19100	19100	19100	0
293	20240820	134500	242165830	19100	19100	19100	19100	100
294	20240820	134400	240255830	19100	19100	19100	19100	0
295	20240820	134300	240255830	19100	19100	19100	19100	0
296	20240820	134200	240255830	19100	19100	19100	19100	0
297	20240820	134100	240255830	19100	19100	19100	19100	16
298	20240820	134000	239950230	19080	19080	19080	19080	1
299	20240820	133900	239931150	19100	19100	19100	19100	0
300	20240820	133800	239931150	19100	19100	19100	19100	1
301	20240820	133700	239912050	19080	19080	19080	19080	0
302	20240820	133600	239912050	19080	19080	19080	19080	0
303	20240820	133500	239912050	19080	19080	19080	19080	0
304	20240820	133400	239912050	19080	19080	19080	19080	0
305	20240820	133300	239912050	19080	19080	19080	19080	0
306	20240820	133200	239912050	19080	19080	19080	19080	0
307	20240820	133100	239912050	19080	19080	19080	19080	1
308	20240820	133000	239892970	19080	19080	19080	19080	0
309	20240820	132900	239892970	19080	19080	19080	19080	154
310	20240820	132800	236954650	19080	19080	19080	19080	0
311	20240820	132700	236954650	19080	19080	19080	19080	0
312	20240820	132600	236954650	19080	19080	19080	19080	0
313	20240820	132500	236954650	19080	19080	19080	19080	0
314	20240820	132400	236954650	19080	19080	19080	19080	6
315	20240820	132300	236840170	19100	19100	19100	19100	0
316	20240820	132200	236840170	19100	19100	19100	19100	2
317	20240820	132100	236801970	19100	19100	19100	19100	12
318	20240820	132000	236572770	19100	19100	19100	19100	8
319	20240820	131900	236419970	19120	19120	19120	19120	0
320	20240820	131800	236419970	19120	19120	19120	19120	0
321	20240820	131700	236419970	19120	19120	19120	19120	1
322	20240820	131600	236400850	19120	19110	19120	19100	91
323	20240820	131500	234662720	19130	19130	19130	19130	0
324	20240820	131400	234662720	19130	19130	19130	19130	1
325	20240820	131300	234643590	19130	19130	19130	19130	0
326	20240820	131200	234643590	19130	19130	19130	19130	1
327	20240820	131100	234624460	19130	19130	19130	19130	0
328	20240820	131000	234624460	19130	19130	19130	19130	2
329	20240820	130900	234586200	19130	19130	19130	19130	0
330	20240820	130800	234586200	19130	19140	19140	19130	2
331	20240820	130700	234547930	19100	19100	19100	19100	0
332	20240820	130600	234547930	19100	19080	19100	19080	6
333	20240820	130500	234433430	19100	19100	19100	19100	2
334	20240820	130400	234395230	19100	19100	19120	19100	3
335	20240820	130300	234337910	19080	19100	19100	19080	152
336	20240820	130200	231437730	19100	19100	19100	19100	0
337	20240820	130100	231437730	19100	19100	19100	19100	1
338	20240820	130000	231418630	19100	19100	19100	19100	1
339	20240820	125900	231399530	19100	19100	19100	19100	0
340	20240820	125800	231399530	19100	19100	19100	19100	1
341	20240820	125700	231380430	19100	19100	19100	19100	1
342	20240820	125600	231361330	19100	19100	19100	19100	0
343	20240820	125500	231361330	19100	19100	19100	19100	2
344	20240820	125400	231323130	19070	19070	19070	19070	0
345	20240820	125300	231323130	19070	19070	19070	19070	0
346	20240820	125200	231323130	19070	19070	19070	19070	0
347	20240820	125100	231323130	19070	19070	19070	19070	0
348	20240820	125000	231323130	19070	19060	19070	19060	313
349	20240820	124900	225355250	19080	19100	19100	19070	1251
350	20240820	124800	201481620	19110	19110	19110	19110	0
351	20240820	124700	201481620	19110	19110	19110	19110	0
352	20240820	124600	201481620	19110	19100	19110	19100	2
353	20240820	124500	201443410	19090	19090	19090	19090	0
354	20240820	124400	201443410	19090	19090	19090	19090	10
355	20240820	124300	201252510	19090	19090	19090	19090	0
356	20240820	124200	201252510	19090	19090	19090	19090	3
357	20240820	124100	201195240	19090	19090	19090	19090	0
358	20240820	124000	201195240	19090	19090	19090	19090	2
359	20240820	123900	201157060	19080	19080	19080	19080	0
360	20240820	123800	201157060	19080	19080	19080	19080	0
361	20240820	123700	201157060	19080	19080	19080	19080	25
362	20240820	123600	200680060	19070	19070	19070	19070	0
363	20240820	123500	200680060	19070	19070	19070	19070	0
364	20240820	123400	200680060	19070	19070	19070	19070	0
365	20240820	123300	200680060	19070	19070	19070	19070	46
366	20240820	123200	199802840	19080	19080	19080	19080	0
367	20240820	123100	199802840	19080	19080	19080	19080	1
368	20240820	123000	199783760	19080	19080	19080	19080	0
369	20240820	122900	199783760	19080	19080	19080	19080	0
370	20240820	122800	199783760	19080	19080	19080	19080	0
371	20240820	122700	199783760	19080	19080	19080	19080	0
372	20240820	122600	199783760	19080	19080	19080	19080	0
373	20240820	122500	199783760	19080	19080	19080	19080	192
374	20240820	122400	196120400	19090	19090	19090	19090	0
375	20240820	122300	196120400	19090	19090	19090	19090	0
376	20240820	122200	196120400	19090	19090	19090	19090	0
377	20240820	122100	196120400	19090	19090	19090	19090	0
378	20240820	122000	196120400	19090	19090	19090	19090	2
379	20240820	121900	196082220	19090	19090	19090	19090	18
380	20240820	121800	195738600	19090	19090	19090	19090	0
381	20240820	121700	195738600	19090	19090	19090	19090	0
382	20240820	121600	195738600	19090	19090	19090	19090	2
383	20240820	121500	195700420	19090	19090	19090	19090	0
384	20240820	121400	195700420	19090	19090	19090	19090	0
385	20240820	121300	195700420	19090	19090	19090	19090	0
386	20240820	121200	195700420	19090	19110	19110	19090	24
387	20240820	121100	195242240	19090	19090	19090	19090	0
388	20240820	121000	195242240	19090	19110	19180	19090	102
389	20240820	120900	193288630	19180	19180	19180	19180	0
390	20240820	120800	193288630	19180	19100	19180	19100	332
391	20240820	120700	186923840	19110	19110	19110	19110	1
392	20240820	120600	186904730	19160	19160	19160	19160	0
393	20240820	120500	186904730	19160	19160	19160	19160	0
394	20240820	120400	186904730	19160	19120	19160	19120	74
395	20240820	120300	185489020	19110	19090	19110	19090	2
396	20240820	120200	185450820	19110	19110	19110	19110	0
397	20240820	120100	185450820	19110	19110	19110	19110	1
398	20240820	120000	185431710	19090	19090	19090	19090	0
399	20240820	115900	185431710	19090	19090	19090	19090	0
400	20240820	115800	185431710	19090	19090	19090	19090	0
401	20240820	115700	185431710	19090	19090	19090	19090	0
402	20240820	115600	185431710	19090	19100	19100	19090	161
403	20240820	115500	182356720	19100	19100	19100	19100	1
404	20240820	115400	182337620	19120	19120	19120	19120	0
405	20240820	115300	182337620	19120	19120	19120	19120	0
406	20240820	115200	182337620	19120	19120	19120	19120	0
407	20240820	115100	182337620	19120	19120	19120	19120	0
408	20240820	115000	182337620	19120	19110	19120	19110	30
409	20240820	114900	181764310	19110	19110	19110	19110	0
410	20240820	114800	181764310	19110	19110	19110	19110	0
411	20240820	114700	181764310	19110	19110	19110	19110	0
412	20240820	114600	181764310	19110	19110	19110	19110	17
413	20240820	114500	181439440	19110	19110	19110	19110	0
414	20240820	114400	181439440	19110	19110	19110	19110	0
415	20240820	114300	181439440	19110	19110	19110	19110	1
416	20240820	114200	181420330	19100	19100	19100	19100	0
417	20240820	114100	181420330	19100	19100	19100	19100	3
418	20240820	114000	181363030	19100	19100	19100	19100	1
419	20240820	113900	181343930	19110	19110	19110	19110	0
420	20240820	113800	181343930	19110	19110	19110	19110	0
421	20240820	113700	181343930	19110	19110	19110	19110	0
422	20240820	113600	181343930	19110	19110	19110	19110	0
423	20240820	113500	181343930	19110	19110	19110	19110	2
424	20240820	113400	181305710	19110	19110	19110	19110	1
425	20240820	113300	181286600	19110	19110	19110	19110	0
426	20240820	113200	181286600	19110	19110	19110	19110	279
427	20240820	113100	175954910	19110	19110	19110	19110	0
428	20240820	113000	175954910	19110	19110	19110	19110	0
429	20240820	112900	175954910	19110	19110	19110	19110	0
430	20240820	112800	175954910	19110	19110	19110	19110	0
431	20240820	112700	175954910	19110	19110	19110	19110	41
432	20240820	112600	175171400	19090	19090	19090	19090	0
433	20240820	112500	175171400	19090	19090	19090	19090	0
434	20240820	112400	175171400	19090	19090	19090	19090	0
435	20240820	112300	175171400	19090	19090	19090	19090	148
436	20240820	112200	172346080	19100	19100	19100	19100	0
437	20240820	112100	172346080	19100	19100	19100	19100	0
438	20240820	112000	172346080	19100	19100	19100	19100	0
439	20240820	111900	172346080	19100	19100	19100	19100	0
440	20240820	111800	172346080	19100	19100	19100	19100	0
441	20240820	111700	172346080	19100	19100	19100	19100	0
442	20240820	111600	172346080	19100	19100	19100	19100	0
443	20240820	111500	172346080	19100	19100	19100	19100	0
444	20240820	111400	172346080	19100	19100	19100	19100	0
445	20240820	111300	172346080	19100	19100	19100	19100	13
446	20240820	111200	172097780	19120	19120	19120	19120	0
447	20240820	111100	172097780	19120	19120	19120	19120	0
448	20240820	111000	172097780	19120	19120	19120	19120	0
449	20240820	110900	172097780	19120	19120	19120	19120	0
450	20240820	110800	172097780	19120	19120	19120	19120	0
451	20240820	110700	172097780	19120	19120	19120	19120	0
452	20240820	110600	172097780	19120	19120	19180	19120	9
453	20240820	110500	171925330	19170	19120	19170	19120	2
454	20240820	110400	171887040	19140	19140	19140	19140	0
455	20240820	110300	171887040	19140	19120	19140	19120	3
456	20240820	110200	171829640	19100	19100	19100	19100	0
457	20240820	110100	171829640	19100	19100	19100	19100	1
458	20240820	110000	171810540	19100	19090	19110	19090	57
459	20240820	105900	170721530	19100	19180	19190	19100	108
460	20240820	105800	168649690	19190	19100	19190	19090	239
461	20240820	105700	164066600	19110	19110	19190	19110	125
462	20240820	105600	161668500	19170	19090	19170	19090	334
463	20240820	105500	155274500	19070	19070	19070	19070	1
464	20240820	105400	155255430	19070	19070	19070	19070	0
465	20240820	105300	155255430	19070	19070	19070	19070	0
466	20240820	105200	155255430	19070	19070	19070	19070	0
467	20240820	105100	155255430	19070	19070	19070	19070	0
468	20240820	105000	155255430	19070	19070	19070	19070	0
469	20240820	104900	155255430	19070	19070	19070	19070	4
470	20240820	104800	155179150	19070	19070	19070	19070	1
471	20240820	104700	155160080	19050	19050	19050	19050	0
472	20240820	104600	155160080	19050	19050	19050	19050	0
473	20240820	104500	155160080	19050	19050	19050	19050	0
474	20240820	104400	155160080	19050	19050	19140	19050	98
475	20240820	104300	153284540	19110	19100	19110	19050	48
476	20240820	104200	152368790	19050	19050	19060	19050	24
477	20240820	104100	151911370	19030	19030	19030	19030	0
478	20240820	104000	151911370	19030	19030	19030	19030	0
479	20240820	103900	151911370	19030	19030	19030	19030	323
480	20240820	103800	145764680	19030	19030	19030	19030	0
481	20240820	103700	145764680	19030	19030	19030	19030	0
482	20240820	103600	145764680	19030	19030	19030	19030	0
483	20240820	103500	145764680	19030	19030	19030	19030	0
484	20240820	103400	145764680	19030	19030	19030	19030	0
485	20240820	103300	145764680	19030	19040	19040	19030	200
486	20240820	103200	141958670	19040	19040	19040	19040	0
487	20240820	103100	141958670	19040	19040	19040	19040	0
488	20240820	103000	141958670	19040	19040	19040	19040	0
489	20240820	102900	141958670	19040	19040	19040	19040	0
490	20240820	102800	141958670	19040	19040	19040	19040	246
491	20240820	102700	137274830	19050	19050	19100	19050	213
492	20240820	102600	133206680	19040	19040	19040	19040	203
493	20240820	102500	129341560	19140	19040	19140	19040	41
494	20240820	102400	128556920	19040	19040	19040	19040	1
495	20240820	102300	128537880	19020	19020	19020	19020	1
496	20240820	102200	128518860	19130	19020	19130	19020	12
497	20240820	102100	128289630	19000	19000	19000	19000	250
498	20240820	102000	123539630	19010	19010	19010	19010	23
499	20240820	101900	123102400	19000	19020	19020	19000	850
500	20240820	101800	106935860	19020	19020	19020	19020	500
501	20240820	101700	97425860	19040	19040	19040	19040	40
502	20240820	101600	96664260	19040	19040	19040	19040	0
503	20240820	101500	96664260	19040	19040	19040	19040	0
504	20240820	101400	96664260	19040	19040	19040	19040	0
505	20240820	101300	96664260	19040	19040	19040	19040	15
506	20240820	101200	96378660	19040	19040	19040	19040	201
507	20240820	101100	92551620	19140	19060	19140	19060	105
508	20240820	101000	90550160	19060	19060	19060	19060	0
509	20240820	100900	90550160	19060	19060	19060	19060	0
510	20240820	100800	90550160	19060	19080	19080	19060	165
511	20240820	100700	87403260	19080	19080	19080	19080	1
512	20240820	100600	87384180	19060	19060	19060	19060	0
513	20240820	100500	87384180	19060	19060	19060	19060	0
514	20240820	100400	87384180	19060	19060	19060	19060	0
515	20240820	100300	87384180	19060	19060	19060	19060	34
516	20240820	100200	86736140	19150	19060	19150	19040	38
517	20240820	100100	86009740	19040	19040	19040	19040	1
518	20240820	100000	85990700	19050	19050	19120	19040	305
519	20240820	095900	80168130	19030	19040	19040	19020	32
520	20240820	095800	79559100	19020	19020	19120	19000	2018
521	20240820	095700	40999560	19000	19000	19000	19000	0
522	20240820	095600	40999560	19000	19000	19000	19000	0
523	20240820	095500	40999560	19000	19000	19000	19000	31
524	20240820	095400	40410560	18980	18960	18980	18960	29
525	20240820	095300	39860200	18960	18960	18960	18960	0
526	20240820	095200	39860200	18960	18960	18960	18960	0
527	20240820	095100	39860200	18960	18960	18960	18960	0
528	20240820	095000	39860200	18960	18960	18960	18960	0
529	20240820	094900	39860200	18960	18960	18960	18960	1
530	20240820	094800	39841240	18940	18950	18950	18940	517
531	20240820	094700	30049160	18950	18950	18950	18950	0
532	20240820	094600	30049160	18950	18950	18950	18950	0
533	20240820	094500	30049160	18950	18950	18950	18950	2
534	20240820	094400	30011260	18960	18960	18960	18960	0
535	20240820	094300	30011260	18960	18960	18960	18960	2
536	20240820	094200	29973340	18960	18960	18960	18960	1
537	20240820	094100	29954380	18960	18940	18980	18940	6
538	20240820	094000	29840600	18940	18940	18940	18940	0
539	20240820	093900	29840600	18940	18940	18940	18940	100
540	20240820	093800	27946600	18940	18940	18940	18940	30
541	20240820	093700	27378400	18940	18940	18940	18940	200
542	20240820	093600	23590400	18940	18940	18940	18940	0
543	20240820	093500	23590400	18940	18940	18940	18940	0
544	20240820	093400	23590400	18940	18950	18950	18940	3
545	20240820	093300	23533570	18950	18950	18950	18950	0
546	20240820	093200	23533570	18950	18950	18950	18950	101
547	20240820	093100	21619620	18940	18950	18950	18940	99
548	20240820	093000	19744340	18950	18950	18950	18950	0
549	20240820	092900	19744340	18950	18950	18950	18950	87
550	20240820	092800	18095690	18950	18950	18950	18950	100
551	20240820	092700	16200690	18960	18960	18960	18960	0
552	20240820	092600	16200690	18960	18960	18960	18960	0
553	20240820	092500	16200690	18960	18960	18960	18960	15
554	20240820	092400	15916290	18960	18960	18960	18960	0
555	20240820	092300	15916290	18960	18960	18960	18960	22
556	20240820	092200	15499170	18960	18960	18960	18960	0
557	20240820	092100	15499170	18960	18960	18960	18960	0
558	20240820	092000	15499170	18960	18960	18960	18960	11
559	20240820	091900	15290610	19010	19010	19010	19010	1
560	20240820	091800	15271600	18990	18990	18990	18990	1
561	20240820	091700	15252610	18910	18910	18910	18910	0
562	20240820	091600	15252610	18910	18990	18990	18910	100
563	20240820	091500	13359000	19070	19070	19070	19070	159
564	20240820	091400	10326870	19000	19070	19070	19000	21
565	20240820	091300	9927800	18980	18980	18980	18980	0
566	20240820	091200	9927800	18980	18980	18980	18980	0
567	20240820	091100	9927800	18980	18980	18980	18980	50
568	20240820	091000	8978800	18980	19070	19070	18980	182
569	20240820	090900	5523920	19080	19080	19080	18990	104
570	20240820	090800	3548600	18990	19070	19070	18990	32
571	20240820	090700	2938520	19070	19070	19070	19070	50
572	20240820	090600	1985020	19070	19070	19070	19070	0
573	20240820	090500	1985020	19070	19070	19070	19070	0
574	20240820	090400	1985020	19070	19080	19080	19070	3
575	20240820	090300	1927800	18900	18900	18900	18900	0
576	20240820	090200	1927800	18900	18900	18900	18900	0
577	20240820	090100	1927800	18900	18900	18900	18900	0
578	20240820	090000	1927800	18900	18900	18900	18900	102