KissMeData/008490/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185000	210936780	18840	18840	18840	18840	154
3	20240802	184900	210936780	18840	18840	18840	18840	0
4	20240802	184800	210936780	18840	18840	18840	18840	0
5	20240802	184700	210936780	18840	18840	18840	18840	0
6	20240802	184600	210936780	18840	18840	18840	18840	0
7	20240802	184500	210936780	18840	18840	18840	18840	0
8	20240802	184400	210936780	18840	18840	18840	18840	0
9	20240802	184300	210936780	18840	18840	18840	18840	0
10	20240802	184200	210936780	18840	18840	18840	18840	0
11	20240802	184100	210936780	18840	18840	18840	18840	0
12	20240802	184000	210936780	18840	18840	18840	18840	0
13	20240802	183900	210936780	18840	18840	18840	18840	0
14	20240802	183800	210936780	18840	18840	18840	18840	0
15	20240802	183700	210936780	18840	18840	18840	18840	0
16	20240802	183600	210936780	18840	18840	18840	18840	0
17	20240802	183500	210936780	18840	18840	18840	18840	0
18	20240802	183400	210936780	18840	18840	18840	18840	0
19	20240802	183300	210936780	18840	18840	18840	18840	0
20	20240802	183200	210936780	18840	18840	18840	18840	0
21	20240802	183100	210936780	18840	18840	18840	18840	0
22	20240802	183000	210936780	18840	18840	18840	18840	0
23	20240802	182900	210936780	18840	18840	18840	18840	0
24	20240802	182800	210936780	18840	18840	18840	18840	0
25	20240802	182700	210936780	18840	18840	18840	18840	0
26	20240802	182600	210936780	18840	18840	18840	18840	0
27	20240802	182500	210936780	18840	18840	18840	18840	0
28	20240802	182400	210936780	18840	18840	18840	18840	0
29	20240802	182300	210936780	18840	18840	18840	18840	0
30	20240802	182200	210936780	18840	18840	18840	18840	0
31	20240802	182100	210936780	18840	18840	18840	18840	0
32	20240802	182000	210936780	18840	18840	18840	18840	154
33	20240802	181900	210936780	18840	18840	18840	18840	0
34	20240802	181800	210936780	18840	18840	18840	18840	0
35	20240802	181700	210936780	18840	18840	18840	18840	0
36	20240802	181600	210936780	18840	18840	18840	18840	0
37	20240802	181500	210936780	18840	18840	18840	18840	0
38	20240802	181400	210936780	18840	18840	18840	18840	0
39	20240802	181300	210936780	18840	18840	18840	18840	0
40	20240802	181200	210936780	18840	18840	18840	18840	0
41	20240802	181100	210936780	18840	18840	18840	18840	0
42	20240802	181000	210936780	18840	18840	18840	18840	0
43	20240802	180900	210936780	18840	18840	18840	18840	0
44	20240802	180800	210936780	18840	18840	18840	18840	0
45	20240802	180700	210936780	18840	18840	18840	18840	0
46	20240802	180600	210936780	18840	18840	18840	18840	0
47	20240802	180500	210936780	18840	18840	18840	18840	0
48	20240802	180400	210936780	18840	18840	18840	18840	0
49	20240802	180300	210936780	18840	18840	18840	18840	0
50	20240802	180200	210936780	18840	18840	18840	18840	0
51	20240802	180100	210936780	18840	18840	18840	18840	0
52	20240802	180000	210936780	18840	18840	18840	18840	0
53	20240802	175900	210936780	18840	18840	18840	18840	0
54	20240802	175800	210936780	18840	18840	18840	18840	0
55	20240802	175700	210936780	18840	18840	18840	18840	0
56	20240802	175600	210936780	18840	18840	18840	18840	0
57	20240802	175500	210936780	18840	18840	18840	18840	0
58	20240802	175400	210936780	18840	18840	18840	18840	0
59	20240802	175300	210936780	18840	18840	18840	18840	0
60	20240802	175200	210936780	18840	18840	18840	18840	0
61	20240802	175100	210936780	18840	18840	18840	18840	0
62	20240802	175000	210936780	18840	18840	18840	18840	154
63	20240802	174900	210936780	18840	18840	18840	18840	0
64	20240802	174800	210936780	18840	18840	18840	18840	0
65	20240802	174700	210936780	18840	18840	18840	18840	0
66	20240802	174600	210936780	18840	18840	18840	18840	0
67	20240802	174500	210936780	18840	18840	18840	18840	0
68	20240802	174400	210936780	18840	18840	18840	18840	0
69	20240802	174300	210936780	18840	18840	18840	18840	0
70	20240802	174200	210936780	18840	18840	18840	18840	0
71	20240802	174100	210936780	18840	18840	18840	18840	0
72	20240802	174000	210936780	18840	18840	18840	18840	0
73	20240802	173900	210936780	18840	18840	18840	18840	0
74	20240802	173800	210936780	18840	18840	18840	18840	0
75	20240802	173700	210936780	18840	18840	18840	18840	0
76	20240802	173600	210936780	18840	18840	18840	18840	0
77	20240802	173500	210936780	18840	18840	18840	18840	0
78	20240802	173400	210936780	18840	18840	18840	18840	0
79	20240802	173300	210936780	18840	18840	18840	18840	0
80	20240802	173200	210936780	18840	18840	18840	18840	0
81	20240802	173100	210936780	18840	18840	18840	18840	0
82	20240802	173000	210936780	18840	18840	18840	18840	0
83	20240802	172900	210936780	18840	18840	18840	18840	0
84	20240802	172800	210936780	18840	18840	18840	18840	0
85	20240802	172700	210936780	18840	18840	18840	18840	0
86	20240802	172600	210936780	18840	18840	18840	18840	0
87	20240802	172500	210936780	18840	18840	18840	18840	0
88	20240802	172400	210936780	18840	18840	18840	18840	0
89	20240802	172300	210936780	18840	18840	18840	18840	0
90	20240802	172200	210936780	18840	18840	18840	18840	0
91	20240802	172100	210936780	18840	18840	18840	18840	0
92	20240802	172000	210936780	18840	18840	18840	18840	154
93	20240802	171900	210936780	18840	18840	18840	18840	0
94	20240802	171800	210936780	18840	18840	18840	18840	0
95	20240802	171700	210936780	18840	18840	18840	18840	0
96	20240802	171600	210936780	18840	18840	18840	18840	0
97	20240802	171500	210936780	18840	18840	18840	18840	0
98	20240802	171400	210936780	18840	18840	18840	18840	0
99	20240802	171300	210936780	18840	18840	18840	18840	0
100	20240802	171200	210936780	18840	18840	18840	18840	0
101	20240802	171100	210936780	18840	18840	18840	18840	0
102	20240802	171000	210936780	18840	18840	18840	18840	0
103	20240802	170900	210936780	18840	18840	18840	18840	0
104	20240802	170800	210936780	18840	18840	18840	18840	0
105	20240802	170700	210936780	18840	18840	18840	18840	0
106	20240802	170600	210936780	18840	18840	18840	18840	0
107	20240802	170500	210936780	18840	18840	18840	18840	0
108	20240802	170400	210936780	18840	18840	18840	18840	0
109	20240802	170300	210936780	18840	18840	18840	18840	0
110	20240802	170200	210936780	18840	18840	18840	18840	0
111	20240802	170100	210936780	18840	18840	18840	18840	0
112	20240802	170000	210936780	18840	18840	18840	18840	0
113	20240802	165900	210936780	18840	18840	18840	18840	0
114	20240802	165800	210936780	18840	18840	18840	18840	0
115	20240802	165700	210936780	18840	18840	18840	18840	0
116	20240802	165600	210936780	18840	18840	18840	18840	0
117	20240802	165500	210936780	18840	18840	18840	18840	0
118	20240802	165400	210936780	18840	18840	18840	18840	0
119	20240802	165300	210936780	18840	18840	18840	18840	0
120	20240802	165200	210936780	18840	18840	18840	18840	0
121	20240802	165100	210936780	18840	18840	18840	18840	0
122	20240802	165000	210936780	18840	18840	18840	18840	154
123	20240802	164900	210936780	18840	18840	18840	18840	0
124	20240802	164800	210936780	18840	18840	18840	18840	0
125	20240802	164700	210936780	18840	18840	18840	18840	0
126	20240802	164600	210936780	18840	18840	18840	18840	0
127	20240802	164500	210936780	18840	18840	18840	18840	0
128	20240802	164400	210936780	18840	18840	18840	18840	0
129	20240802	164300	210936780	18840	18840	18840	18840	0
130	20240802	164200	210936780	18840	18840	18840	18840	0
131	20240802	164100	210936780	18840	18840	18840	18840	0
132	20240802	164000	210936780	18840	18840	18840	18840	0
133	20240802	163900	210936780	18840	18840	18840	18840	0
134	20240802	163800	210936780	18840	18840	18840	18840	0
135	20240802	163700	210936780	18840	18840	18840	18840	0
136	20240802	163600	210936780	18840	18840	18840	18840	0
137	20240802	163500	210936780	18840	18840	18840	18840	0
138	20240802	163400	210936780	18840	18840	18840	18840	0
139	20240802	163300	210936780	18840	18840	18840	18840	0
140	20240802	163200	210936780	18840	18840	18840	18840	0
141	20240802	163100	210936780	18840	18840	18840	18840	0
142	20240802	163000	210936780	18840	18840	18840	18840	0
143	20240802	162900	210936780	18840	18840	18840	18840	0
144	20240802	162800	210936780	18840	18840	18840	18840	0
145	20240802	162700	210936780	18840	18840	18840	18840	0
146	20240802	162600	210936780	18840	18840	18840	18840	0
147	20240802	162500	210936780	18840	18840	18840	18840	0
148	20240802	162400	210936780	18840	18840	18840	18840	0
149	20240802	162300	210936780	18840	18840	18840	18840	0
150	20240802	162200	210936780	18840	18840	18840	18840	0
151	20240802	162100	210936780	18840	18840	18840	18840	0
152	20240802	162000	210936780	18840	18840	18840	18840	154
153	20240802	161900	210936780	18840	18840	18840	18840	0
154	20240802	161800	210936780	18840	18840	18840	18840	0
155	20240802	161700	210936780	18840	18840	18840	18840	0
156	20240802	161600	210936780	18840	18840	18840	18840	0
157	20240802	161500	210936780	18840	18840	18840	18840	0
158	20240802	161400	210936780	18840	18840	18840	18840	0
159	20240802	161300	210936780	18840	18840	18840	18840	0
160	20240802	161200	210936780	18840	18840	18840	18840	0
161	20240802	161100	210936780	18840	18840	18840	18840	0
162	20240802	161000	210936780	18840	18840	18840	18840	0
163	20240802	160900	210936780	18840	18840	18840	18840	0
164	20240802	160800	210936780	18840	18840	18840	18840	0
165	20240802	160700	210936780	18840	18840	18840	18840	0
166	20240802	160600	210936780	18840	18840	18840	18840	0
167	20240802	160500	210936780	18840	18840	18840	18840	0
168	20240802	160400	210936780	18840	18840	18840	18840	0
169	20240802	160300	210936780	18840	18840	18840	18840	0
170	20240802	160200	210936780	18840	18840	18840	18840	0
171	20240802	160100	210936780	18840	18840	18840	18840	0
172	20240802	160000	210936780	18840	18840	18840	18840	0
173	20240802	155900	210936780	18840	18840	18840	18840	0
174	20240802	155800	210936780	18840	18840	18840	18840	0
175	20240802	155700	210936780	18840	18840	18840	18840	0
176	20240802	155600	210936780	18840	18840	18840	18840	0
177	20240802	155500	210936780	18840	18840	18840	18840	0
178	20240802	155400	210936780	18840	18840	18840	18840	0
179	20240802	155300	210936780	18840	18840	18840	18840	0
180	20240802	155200	210936780	18840	18840	18840	18840	0
181	20240802	155100	210936780	18840	18840	18840	18840	0
182	20240802	155000	210936780	18840	18840	18840	18840	154
183	20240802	154900	210936780	18840	18840	18840	18840	0
184	20240802	154800	210936780	18840	18840	18840	18840	0
185	20240802	154700	210936780	18840	18840	18840	18840	0
186	20240802	154600	210936780	18840	18840	18840	18840	0
187	20240802	154500	210936780	18840	18840	18840	18840	0
188	20240802	154400	210936780	18840	18840	18840	18840	0
189	20240802	154300	210936780	18840	18840	18840	18840	0
190	20240802	154200	210936780	18840	18840	18840	18840	0
191	20240802	154100	210936780	18840	18840	18840	18840	0
192	20240802	154000	210936780	18840	18840	18840	18840	0
193	20240802	153900	210936780	18840	18840	18840	18840	0
194	20240802	153800	210936780	18840	18840	18840	18840	0
195	20240802	153700	210936780	18840	18840	18840	18840	0
196	20240802	153600	210936780	18840	18840	18840	18840	0
197	20240802	153500	210936780	18840	18840	18840	18840	0
198	20240802	153400	210936780	18840	18840	18840	18840	0
199	20240802	153300	210936780	18840	18840	18840	18840	0
200	20240802	153200	210936780	18840	18840	18840	18840	0
201	20240802	153100	210936780	18840	18840	18840	18840	0
202	20240802	153000	210936780	18840	18840	18840	18840	154
203	20240802	152900	208035420	18840	18840	18840	18840	0
204	20240802	152800	208035420	18840	18840	18840	18840	0
205	20240802	152700	208035420	18840	18840	18840	18840	0
206	20240802	152600	208035420	18840	18840	18840	18840	0
207	20240802	152500	208035420	18840	18840	18840	18840	0
208	20240802	152400	208035420	18840	18840	18840	18840	0
209	20240802	152300	208035420	18840	18840	18840	18840	0
210	20240802	152200	208035420	18840	18840	18840	18840	0
211	20240802	152100	208035420	18840	18840	18840	18840	0
212	20240802	152000	208035420	18840	18840	18840	18840	0
213	20240802	151900	208035420	18840	18840	18840	18840	7
214	20240802	151800	207903540	18830	18830	18830	18830	7
215	20240802	151700	207771730	18820	18790	18830	18780	662
216	20240802	151600	195327400	18790	18810	18810	18790	298
217	20240802	151500	189725250	18800	18810	18820	18800	613
218	20240802	151400	178198300	18820	18850	18850	18810	511
219	20240802	151300	168579830	18850	18870	18870	18850	190
220	20240802	151200	164997910	18870	18860	18870	18860	9
221	20240802	151100	164828160	18870	18870	18870	18860	14
222	20240802	151000	164564000	18870	18870	18870	18870	11
223	20240802	150900	164356430	18870	18870	18870	18870	10
224	20240802	150800	164167730	18880	18880	18880	18880	0
225	20240802	150700	164167730	18880	18880	18880	18880	4
226	20240802	150600	164092210	18880	18880	18880	18880	4
227	20240802	150500	164016690	18870	18870	18870	18870	0
228	20240802	150400	164016690	18870	18870	18870	18870	7
229	20240802	150300	163884600	18880	18880	18880	18880	4
230	20240802	150200	163809080	18880	18880	18880	18880	0
231	20240802	150100	163809080	18880	18880	18880	18880	16
232	20240802	150000	163507000	18870	18870	18870	18870	1
233	20240802	145900	163488130	18850	18880	18880	18850	114
234	20240802	145800	161338170	18890	18890	18890	18890	4
235	20240802	145700	161262610	18880	18890	18890	18880	70
236	20240802	145600	159940950	18860	18880	18880	18860	413
237	20240802	145500	152145730	18880	18880	18880	18880	0
238	20240802	145400	152145730	18880	18880	18880	18880	0
239	20240802	145300	152145730	18880	18880	18880	18880	69
240	20240802	145200	150843010	18880	18880	18880	18880	2
241	20240802	145100	150805250	18880	18880	18880	18880	0
242	20240802	145000	150805250	18880	18880	18880	18880	0
243	20240802	144900	150805250	18880	18880	18880	18880	9
244	20240802	144800	150635330	18880	18880	18880	18880	6
245	20240802	144700	150522050	18880	18880	18880	18880	6
246	20240802	144600	150408770	18870	18870	18870	18870	50
247	20240802	144500	149465270	18870	18870	18870	18870	0
248	20240802	144400	149465270	18870	18870	18870	18870	1
249	20240802	144300	149446400	18870	18870	18870	18870	1
250	20240802	144200	149427530	18870	18870	18870	18870	0
251	20240802	144100	149427530	18870	18870	18870	18870	0
252	20240802	144000	149427530	18870	18860	18870	18860	2
253	20240802	143900	149389800	18860	18840	18860	18840	9
254	20240802	143800	149220080	18860	18860	18860	18860	37
255	20240802	143700	148522260	18840	18860	18860	18840	124
256	20240802	143600	146185960	18860	18840	18860	18830	57
257	20240802	143500	145112420	18840	18870	18870	18840	60
258	20240802	143400	143981350	18850	18870	18870	18850	35
259	20240802	143300	143321160	18880	18880	18880	18880	44
260	20240802	143200	142490440	18880	18880	18880	18880	2
261	20240802	143100	142452680	18880	18880	18880	18880	3
262	20240802	143000	142396040	18860	18860	18870	18860	12
263	20240802	142900	142169710	18870	18880	18880	18870	14
264	20240802	142800	141905420	18880	18870	18880	18870	14
265	20240802	142700	141641180	18880	18880	18880	18880	6
266	20240802	142600	141527900	18870	18870	18880	18870	12
267	20240802	142500	141301440	18880	18870	18880	18870	10
268	20240802	142400	141112730	18870	18870	18870	18870	0
269	20240802	142300	141112730	18870	18880	18880	18870	10
270	20240802	142200	140924010	18880	18880	18880	18880	5
271	20240802	142100	140829610	18900	18910	18910	18890	9
272	20240802	142000	140659510	18890	18890	18910	18880	14
273	20240802	141900	140395090	18880	18890	18900	18880	4
274	20240802	141800	140319540	18870	18880	18880	18870	10
275	20240802	141700	140130820	18880	18870	18880	18860	176
276	20240802	141600	136809740	18870	18860	18870	18860	56
277	20240802	141500	135753050	18870	18860	18870	18850	91
278	20240802	141400	134037200	18860	18860	18860	18860	250
279	20240802	141300	129322200	18870	18870	18870	18870	14
280	20240802	141200	129058020	18880	18870	18880	18870	14
281	20240802	141100	128793830	18870	18870	18870	18870	0
282	20240802	141000	128793830	18870	18880	18880	18870	24
283	20240802	140900	128340780	18870	18870	18870	18870	7
284	20240802	140800	128208690	18880	18880	18880	18880	4
285	20240802	140700	128133170	18860	18880	18880	18860	15
286	20240802	140600	127850130	18860	18870	18870	18860	87
287	20240802	140500	126208940	18880	18880	18880	18880	3
288	20240802	140400	126152300	18880	18870	18880	18870	9
289	20240802	140300	125982460	18880	18880	18880	18880	1
290	20240802	140200	125963580	18870	18880	18880	18870	8
291	20240802	140100	125812610	18880	18880	18880	18870	11
292	20240802	140000	125605010	18880	18880	18880	18880	1
293	20240802	135900	125586130	18880	18880	18880	18870	26
294	20240802	135800	125095320	18880	18870	18880	18870	10
295	20240802	135700	124906590	18880	18880	18880	18880	7
296	20240802	135600	124774430	18880	18870	18880	18870	22
297	20240802	135500	124359150	18880	18880	18880	18880	0
298	20240802	135400	124359150	18880	18880	18880	18870	187
299	20240802	135300	120828660	18880	18900	18900	18880	11
300	20240802	135200	120620920	18880	18880	18880	18880	0
301	20240802	135100	120620920	18880	18890	18890	18880	8
302	20240802	135000	120469870	18890	18910	18910	18890	233
303	20240802	134900	116068420	18930	18900	18930	18900	6
304	20240802	134800	115954990	18900	18890	18900	18890	12
305	20240802	134700	115728270	18900	18890	18900	18890	13
306	20240802	134600	115482640	18900	18890	18900	18890	2
307	20240802	134500	115444850	18890	18890	18890	18890	8
308	20240802	134400	115293730	18900	18900	18900	18900	4
309	20240802	134300	115218130	18890	18900	18900	18890	237
310	20240802	134200	110738900	18900	18900	18900	18900	8
311	20240802	134100	110587700	18910	18910	18910	18910	0
312	20240802	134000	110587700	18910	18910	18910	18910	68
313	20240802	133900	109301820	18930	18910	18930	18910	16
314	20240802	133800	108999080	18930	18930	18930	18910	65
315	20240802	133700	107769830	18930	18930	18930	18910	34
316	20240802	133600	107126370	18910	18910	18910	18910	0
317	20240802	133500	107126370	18910	18910	18910	18910	7
318	20240802	133400	106994000	18910	18910	18910	18910	8
319	20240802	133300	106842720	18910	18910	18910	18910	0
320	20240802	133200	106842720	18910	18910	18910	18910	7
321	20240802	133100	106710350	18920	18930	18930	18920	135
322	20240802	133000	104155630	18930	18950	18950	18930	178
323	20240802	132900	100785280	18960	18960	18960	18960	7
324	20240802	132800	100652560	18950	18950	18950	18950	2
325	20240802	132700	100614660	18940	18950	18950	18940	12
326	20240802	132600	100387330	18940	18940	18940	18940	75
327	20240802	132500	98966830	18950	18950	18950	18950	0
328	20240802	132400	98966830	18950	18950	18950	18950	1
329	20240802	132300	98947880	18950	18950	18950	18950	8
330	20240802	132200	98796280	18950	18950	18950	18950	1
331	20240802	132100	98777330	18970	18950	18970	18950	8
332	20240802	132000	98625710	18940	18940	18940	18940	0
333	20240802	131900	98625710	18940	18960	18960	18940	16
334	20240802	131800	98322510	18960	18940	18960	18940	11
335	20240802	131700	98114090	18960	18960	18960	18960	6
336	20240802	131600	98000330	18940	18940	18940	18940	7
337	20240802	131500	97867750	18940	18940	18940	18940	8
338	20240802	131400	97716230	18940	18940	18940	18940	0
339	20240802	131300	97716230	18940	18950	18950	18940	10
340	20240802	131200	97526800	18950	18950	18950	18950	1
341	20240802	131100	97507850	18940	18960	18960	18940	12
342	20240802	131000	97280490	18940	18950	18950	18940	8
343	20240802	130900	97128960	18950	18960	18960	18950	14
344	20240802	130800	96863570	18960	18940	18960	18940	11
345	20240802	130700	96655150	18940	18960	18960	18940	590
346	20240802	130600	85474690	18960	18970	18970	18960	203
347	20240802	130500	81625800	18970	18960	18970	18960	8
348	20240802	130400	81474110	18960	18960	18960	18960	8
349	20240802	130300	81322430	18970	18970	18970	18970	0
350	20240802	130200	81322430	18970	18970	18970	18970	7
351	20240802	130100	81189640	18970	18970	18970	18970	4
352	20240802	130000	81113760	18970	18980	18980	18970	16
353	20240802	125900	80810120	18970	18970	18970	18970	7
354	20240802	125800	80677330	18980	18980	18980	18980	5
355	20240802	125700	80582430	18980	18980	18980	18960	15
356	20240802	125600	80297870	18960	18960	18960	18960	8
357	20240802	125500	80146190	18970	18970	18970	18970	1
358	20240802	125400	80127220	18970	18960	18970	18960	16
359	20240802	125300	79823770	18960	18960	18960	18960	100
360	20240802	125200	77927770	18960	18960	18960	18960	8
361	20240802	125100	77776090	18960	18960	18960	18960	57
362	20240802	125000	76695370	18960	18960	18960	18960	32
363	20240802	124900	76088650	18960	18980	18980	18960	26
364	20240802	124800	75595330	18970	18960	18980	18960	174
365	20240802	124700	72296190	18980	18970	18980	18970	190
366	20240802	124600	68691790	18970	18970	18970	18970	7
367	20240802	124500	68559000	18980	18980	18980	18980	5
368	20240802	124400	68464100	18980	18980	18980	18970	11
369	20240802	124300	68255400	18980	18980	18980	18970	28
370	20240802	124200	67724030	18980	18980	18980	18980	5
371	20240802	124100	67629130	18980	18980	18980	18980	3
372	20240802	124000	67572190	18990	18990	18990	18990	4
373	20240802	123900	67496230	19000	19000	19000	19000	8
374	20240802	123800	67344230	18990	18980	18990	18980	10
375	20240802	123700	67154410	18980	18980	18980	18980	3
376	20240802	123600	67097470	18970	18980	18980	18970	8
377	20240802	123500	66945700	18970	18970	18970	18970	7
378	20240802	123400	66812910	18980	18980	18980	18980	0
379	20240802	123300	66812910	18980	19000	19000	18980	17
380	20240802	123200	66489990	19000	18980	19000	18980	15
381	20240802	123100	66205180	18990	18990	18990	18990	2
382	20240802	123000	66167200	18990	18990	18990	18990	1
383	20240802	122900	66148210	18990	18990	18990	18990	18
384	20240802	122800	65806390	18970	18990	18990	18970	11
385	20240802	122700	65597640	18990	18990	18990	18990	8
386	20240802	122600	65445720	18970	18970	18970	18970	0
387	20240802	122500	65445720	18970	18990	18990	18970	9
388	20240802	122400	65274970	18980	18980	18980	18980	7
389	20240802	122300	65142110	18980	18980	18980	18980	0
390	20240802	122200	65142110	18980	18990	18990	18980	9
391	20240802	122100	64971280	18990	18970	18990	18970	10
392	20240802	122000	64781520	18990	18990	18990	18990	0
393	20240802	121900	64781520	18990	19000	19000	18990	13
394	20240802	121800	64534560	18990	18990	18990	18990	1
395	20240802	121700	64515570	18970	18980	18980	18970	13
396	20240802	121600	64268900	18970	18970	18970	18970	7
397	20240802	121500	64136110	18970	18970	18970	18970	0
398	20240802	121400	64136110	18970	18970	18970	18970	8
399	20240802	121300	63984350	18960	18960	18960	18960	7
400	20240802	121200	63851630	18960	18960	18960	18960	30
401	20240802	121100	63282830	18960	18960	18960	18960	8
402	20240802	121000	63131150	18960	18960	18960	18960	10
403	20240802	120900	62941550	18960	18980	18980	18960	15
404	20240802	120800	62656990	18980	18960	18980	18960	15
405	20240802	120700	62372480	18970	18980	18980	18970	8
406	20240802	120600	62220660	18960	18960	18960	18960	7
407	20240802	120500	62087940	18960	18960	18960	18960	7
408	20240802	120400	61955220	18960	18960	18960	18960	0
409	20240802	120300	61955220	18960	18960	18960	18960	8
410	20240802	120200	61803540	18960	18960	18960	18960	0
411	20240802	120100	61803540	18960	18980	18980	18960	44
412	20240802	120000	60968560	19000	18990	19000	18990	9
413	20240802	115900	60797640	18990	18990	18990	18990	1
414	20240802	115800	60778650	18990	18990	18990	18980	12
415	20240802	115700	60550840	18990	18990	18990	18990	7
416	20240802	115600	60417910	18980	18980	18980	18980	0
417	20240802	115500	60417910	18980	18960	18980	18960	11
418	20240802	115400	60209290	18980	18980	18980	18980	21
419	20240802	115300	59810710	18960	18980	18980	18960	9
420	20240802	115200	59640030	18960	18960	18960	18960	8
421	20240802	115100	59488350	18970	18960	18970	18960	49
422	20240802	115000	58559160	18960	18970	18970	18960	23
423	20240802	114900	58122920	18980	18980	18980	18970	18
424	20240802	114800	57781340	18980	18980	18980	18980	1
425	20240802	114700	57762360	18980	18980	18980	18980	7
426	20240802	114600	57629500	18970	18970	18970	18970	8
427	20240802	114500	57477740	18970	18970	18970	18970	5
428	20240802	114400	57382890	18960	18960	18960	18960	8
429	20240802	114300	57231210	18960	18960	18960	18960	0
430	20240802	114200	57231210	18960	18960	18960	18960	7
431	20240802	114100	57098490	18960	18960	18960	18960	8
432	20240802	114000	56946810	18970	18970	18970	18970	0
433	20240802	113900	56946810	18970	18970	18970	18970	7
434	20240802	113800	56814020	18970	18970	18970	18970	6
435	20240802	113700	56700200	18970	18970	18970	18970	4
436	20240802	113600	56624320	18960	18960	18960	18960	7
437	20240802	113500	56491600	18960	18960	18960	18960	0
438	20240802	113400	56491600	18960	18970	18970	18960	12
439	20240802	113300	56264070	18970	18990	18990	18970	14
440	20240802	113200	55998290	18990	18980	18990	18980	7
441	20240802	113100	55865380	18980	18980	18980	18980	5
442	20240802	113000	55770480	18980	18980	18980	18980	8
443	20240802	112900	55618640	18980	18980	18980	18980	1
444	20240802	112800	55599660	18970	18970	18970	18970	7
445	20240802	112700	55466870	18970	18970	18970	18970	1
446	20240802	112600	55447900	18960	18960	18960	18960	8
447	20240802	112500	55296220	18970	18960	18970	18960	8
448	20240802	112400	55144530	18970	18970	18970	18970	0
449	20240802	112300	55144530	18970	18970	18970	18970	5
450	20240802	112200	55049680	19000	18990	19000	18970	11
451	20240802	112100	54840940	18970	18970	18970	18970	0
452	20240802	112000	54840940	18970	18970	18970	18970	7
453	20240802	111900	54708150	18990	18970	18990	18970	3
454	20240802	111800	54651220	18970	18970	18970	18970	6
455	20240802	111700	54537400	18960	18970	18970	18960	13
456	20240802	111600	54290860	18960	18960	18960	18960	0
457	20240802	111500	54290860	18960	18960	18960	18960	8
458	20240802	111400	54139180	18960	18970	18970	18960	2
459	20240802	111300	54101250	18970	18970	18970	18970	0
460	20240802	111200	54101250	18970	18960	18970	18960	9
461	20240802	111100	53930590	18970	18970	18970	18970	1
462	20240802	111000	53911620	18960	18960	18960	18960	8
463	20240802	110900	53759940	18970	18970	18970	18970	5
464	20240802	110800	53665090	18970	18970	18970	18970	1
465	20240802	110700	53646120	18960	18960	18960	18960	8
466	20240802	110600	53494440	18960	18960	18960	18960	7
467	20240802	110500	53361720	18960	18960	18960	18960	0
468	20240802	110400	53361720	18960	18960	18960	18960	7
469	20240802	110300	53229000	18980	18980	18980	18980	1
470	20240802	110200	53210020	18960	18960	18960	18960	8
471	20240802	110100	53058340	18970	18970	18970	18970	7
472	20240802	110000	52925550	18980	18980	18980	18980	2
473	20240802	105900	52887590	18980	18980	18980	18980	6
474	20240802	105800	52773710	18980	18980	18980	18980	7
475	20240802	105700	52640850	19000	18970	19000	18970	5
476	20240802	105600	52545910	18960	19000	19020	18960	35
477	20240802	105500	51880960	18990	18970	18990	18970	2
478	20240802	105400	51843000	18970	18970	18970	18970	7
479	20240802	105300	51710210	18960	18960	18960	18960	7
480	20240802	105200	51577490	19020	18980	19020	18980	200
481	20240802	105100	47778060	18960	18960	18960	18960	13
482	20240802	105000	47531580	18950	18960	18960	18950	37
483	20240802	104900	46830090	18980	18980	18980	18980	0
484	20240802	104800	46830090	18980	18960	18980	18960	13
485	20240802	104700	46583510	18960	18960	18960	18960	7
486	20240802	104600	46450790	18960	18960	18960	18960	0
487	20240802	104500	46450790	18960	18960	18960	18960	8
488	20240802	104400	46299110	18960	18960	18960	18960	0
489	20240802	104300	46299110	18960	18960	18960	18960	7
490	20240802	104200	46166390	18960	18960	18960	18960	7
491	20240802	104100	46033670	18960	18960	18960	18960	0
492	20240802	104000	46033670	18960	18960	18960	18960	8
493	20240802	103900	45881990	18960	18960	18960	18960	10
494	20240802	103800	45692390	18960	18960	18960	18960	0
495	20240802	103700	45692390	18960	18960	18960	18960	8
496	20240802	103600	45540710	18960	18960	18960	18960	0
497	20240802	103500	45540710	18960	18960	18960	18960	7
498	20240802	103400	45407990	18970	18960	18970	18960	8
499	20240802	103300	45256300	18950	18950	18950	18950	0
500	20240802	103200	45256300	18950	18950	18950	18950	8
501	20240802	103100	45104700	18950	18960	18960	18950	15
502	20240802	103000	44820440	18960	18960	18960	18960	20
503	20240802	102900	44441240	18960	18960	18960	18960	0
504	20240802	102800	44441240	18960	18960	18960	18960	0
505	20240802	102700	44441240	18960	18960	18960	18960	1
506	20240802	102600	44422280	18950	18950	18950	18950	0
507	20240802	102500	44422280	18950	18970	18970	18950	500
508	20240802	102400	34942070	18980	18980	18980	18980	1
509	20240802	102300	34923090	18980	18980	18980	18980	1
510	20240802	102200	34904110	18980	18980	18980	18980	1
511	20240802	102100	34885130	18980	18980	18980	18980	0
512	20240802	102000	34885130	18980	18980	18980	18980	2
513	20240802	101900	34847170	18980	18990	18990	18980	137
514	20240802	101800	32246860	18990	18990	18990	18990	0
515	20240802	101700	32246860	18990	18990	18990	18990	0
516	20240802	101600	32246860	18990	18990	18990	18990	0
517	20240802	101500	32246860	18990	18990	18990	18990	2
518	20240802	101400	32208880	18980	18980	18980	18980	0
519	20240802	101300	32208880	18980	18980	18980	18980	0
520	20240802	101200	32208880	18980	18980	18980	18980	0
521	20240802	101100	32208880	18980	18980	18980	18980	15
522	20240802	101000	31924180	18980	18990	18990	18980	50
523	20240802	100900	30974870	19000	19000	19000	19000	3
524	20240802	100800	30917870	18990	18990	18990	18990	300
525	20240802	100700	25220870	19000	19000	19000	19000	4
526	20240802	100600	25144870	19000	19000	19000	19000	0
527	20240802	100500	25144870	19000	19000	19000	19000	3
528	20240802	100400	25087870	19000	19000	19000	19000	4
529	20240802	100300	25011870	19000	19010	19010	19000	52
530	20240802	100200	24023840	19010	19010	19010	19010	1
531	20240802	100100	24004830	19010	19010	19010	19010	2
532	20240802	100000	23966810	19010	19010	19010	19010	1
533	20240802	095900	23947800	18990	18990	18990	18990	0
534	20240802	095800	23947800	18990	18990	19010	18990	31
535	20240802	095700	23358990	19000	19000	19000	19000	1
536	20240802	095600	23339990	19010	19000	19010	19000	2
537	20240802	095500	23301980	19010	19000	19010	19000	2
538	20240802	095400	23263970	19010	18990	19010	18990	69
539	20240802	095300	21953640	19010	19010	19010	19010	1
540	20240802	095200	21934630	19010	19010	19010	19010	1
541	20240802	095100	21915620	19000	19000	19000	19000	0
542	20240802	095000	21915620	19000	19010	19020	19000	23
543	20240802	094900	21478570	19010	19010	19020	19010	5
544	20240802	094800	21383500	19020	19010	19020	19000	32
545	20240802	094700	20775390	19020	19020	19020	19020	1
546	20240802	094600	20756370	19020	19010	19020	19010	4
547	20240802	094500	20680310	19010	19000	19010	19000	66
548	20240802	094400	19426300	19020	19020	19020	19020	10
549	20240802	094300	19236100	19020	19020	19020	19020	0
550	20240802	094200	19236100	19020	19020	19020	19020	0
551	20240802	094100	19236100	19020	19020	19020	19020	2
552	20240802	094000	19198060	19020	19020	19020	19020	1
553	20240802	093900	19179040	19000	19020	19020	19000	21
554	20240802	093800	18779930	19020	19020	19020	19020	2
555	20240802	093700	18741890	19020	19020	19020	19020	0
556	20240802	093600	18741890	19020	19020	19020	19020	0
557	20240802	093500	18741890	19020	19010	19020	19000	9
558	20240802	093400	18570770	19020	19010	19020	19010	6
559	20240802	093300	18456680	19020	19000	19020	19000	2
560	20240802	093200	18418660	19000	19000	19000	19000	6
561	20240802	093100	18304660	19000	19000	19000	19000	11
562	20240802	093000	18095660	19000	19000	19000	19000	7
563	20240802	092900	17962660	19000	19000	19000	19000	6
564	20240802	092800	17848660	18990	19000	19000	18990	59
565	20240802	092700	16728230	19000	19000	19000	19000	1
566	20240802	092600	16709230	19020	19020	19020	19000	363
567	20240802	092500	9809090	19030	19030	19030	19030	1
568	20240802	092400	9790060	19030	19040	19040	19030	7
569	20240802	092300	9656800	19030	19030	19030	19030	1
570	20240802	092200	9637770	19040	19040	19040	19040	0
571	20240802	092100	9637770	19040	19040	19040	19040	15
572	20240802	092000	9352170	19050	19050	19050	19050	0
573	20240802	091900	9352170	19050	19050	19050	19050	0
574	20240802	091800	9352170	19050	19050	19050	19050	0
575	20240802	091700	9352170	19050	19030	19050	19030	2
576	20240802	091600	9314090	19040	19020	19040	19020	24
577	20240802	091500	8857430	19020	19030	19030	19010	260
578	20240802	091400	3914400	19030	19040	19040	19030	32
579	20240802	091300	3305350	19040	19040	19040	19040	0
580	20240802	091200	3305350	19040	19040	19040	19040	0
581	20240802	091100	3305350	19040	19040	19040	19040	2
582	20240802	091000	3267270	19030	19070	19070	19030	52
583	20240802	090900	2276450	19080	19080	19080	19080	11
584	20240802	090800	2066570	19120	19110	19120	19090	24
585	20240802	090700	1608120	19120	19120	19120	19120	1
586	20240802	090600	1589000	19120	19120	19120	19120	7
587	20240802	090500	1455160	19120	19130	19130	19120	19
588	20240802	090400	1091700	19130	19130	19130	19130	25
589	20240802	090300	613450	19130	19130	19130	19130	7
590	20240802	090200	479540	19130	19130	19130	19130	10
591	20240802	090100	288240	19140	19140	19140	19140	5
592	20240802	090000	192540	19240	19260	19260	19240	10