KissMeData/026960/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	190900	738728020	18610	18610	18610	18610	1780
3	20240822	190800	738728020	18610	18610	18610	18610	0
4	20240822	190700	738728020	18610	18610	18610	18610	0
5	20240822	190600	738728020	18610	18610	18610	18610	0
6	20240822	190500	738728020	18610	18610	18610	18610	0
7	20240822	190400	738728020	18610	18610	18610	18610	0
8	20240822	190300	738728020	18610	18610	18610	18610	0
9	20240822	190200	738728020	18610	18610	18610	18610	0
10	20240822	190100	738728020	18610	18610	18610	18610	0
11	20240822	190000	738728020	18610	18610	18610	18610	0
12	20240822	185900	738728020	18610	18610	18610	18610	0
13	20240822	185800	738728020	18610	18610	18610	18610	0
14	20240822	185700	738728020	18610	18610	18610	18610	0
15	20240822	185600	738728020	18610	18610	18610	18610	0
16	20240822	185500	738728020	18610	18610	18610	18610	0
17	20240822	185400	738728020	18610	18610	18610	18610	0
18	20240822	185300	738728020	18610	18610	18610	18610	0
19	20240822	185200	738728020	18610	18610	18610	18610	0
20	20240822	185100	738728020	18610	18610	18610	18610	0
21	20240822	185000	738728020	18610	18610	18610	18610	0
22	20240822	184900	738728020	18610	18610	18610	18610	0
23	20240822	184800	738728020	18610	18610	18610	18610	0
24	20240822	184700	738728020	18610	18610	18610	18610	0
25	20240822	184600	738728020	18610	18610	18610	18610	0
26	20240822	184500	738728020	18610	18610	18610	18610	0
27	20240822	184400	738728020	18610	18610	18610	18610	0
28	20240822	184300	738728020	18610	18610	18610	18610	0
29	20240822	184200	738728020	18610	18610	18610	18610	0
30	20240822	184100	738728020	18610	18610	18610	18610	0
31	20240822	184000	738728020	18610	18610	18610	18610	0
32	20240822	183900	738728020	18610	18610	18610	18610	1780
33	20240822	183800	738728020	18610	18610	18610	18610	0
34	20240822	183700	738728020	18610	18610	18610	18610	0
35	20240822	183600	738728020	18610	18610	18610	18610	0
36	20240822	183500	738728020	18610	18610	18610	18610	0
37	20240822	183400	738728020	18610	18610	18610	18610	0
38	20240822	183300	738728020	18610	18610	18610	18610	0
39	20240822	183200	738728020	18610	18610	18610	18610	0
40	20240822	183100	738728020	18610	18610	18610	18610	0
41	20240822	183000	738728020	18610	18610	18610	18610	0
42	20240822	182900	738728020	18610	18610	18610	18610	0
43	20240822	182800	738728020	18610	18610	18610	18610	0
44	20240822	182700	738728020	18610	18610	18610	18610	0
45	20240822	182600	738728020	18610	18610	18610	18610	0
46	20240822	182500	738728020	18610	18610	18610	18610	0
47	20240822	182400	738728020	18610	18610	18610	18610	0
48	20240822	182300	738728020	18610	18610	18610	18610	0
49	20240822	182200	738728020	18610	18610	18610	18610	0
50	20240822	182100	738728020	18610	18610	18610	18610	0
51	20240822	182000	738728020	18610	18610	18610	18610	0
52	20240822	181900	738728020	18610	18610	18610	18610	0
53	20240822	181800	738728020	18610	18610	18610	18610	0
54	20240822	181700	738728020	18610	18610	18610	18610	0
55	20240822	181600	738728020	18610	18610	18610	18610	0
56	20240822	181500	738728020	18610	18610	18610	18610	0
57	20240822	181400	738728020	18610	18610	18610	18610	0
58	20240822	181300	738728020	18610	18610	18610	18610	0
59	20240822	181200	738728020	18610	18610	18610	18610	0
60	20240822	181100	738728020	18610	18610	18610	18610	0
61	20240822	181000	738728020	18610	18610	18610	18610	0
62	20240822	180900	738728020	18610	18610	18610	18610	1780
63	20240822	180800	738728020	18610	18610	18610	18610	0
64	20240822	180700	738728020	18610	18610	18610	18610	0
65	20240822	180600	738728020	18610	18610	18610	18610	0
66	20240822	180500	738728020	18610	18610	18610	18610	0
67	20240822	180400	738728020	18610	18610	18610	18610	0
68	20240822	180300	738728020	18610	18610	18610	18610	0
69	20240822	180200	738728020	18610	18610	18610	18610	0
70	20240822	180100	738728020	18610	18610	18610	18610	0
71	20240822	180000	738728020	18610	18610	18610	18610	0
72	20240822	175900	738728020	18610	18610	18610	18610	0
73	20240822	175800	738728020	18610	18610	18610	18610	0
74	20240822	175700	738728020	18610	18610	18610	18610	0
75	20240822	175600	738728020	18610	18610	18610	18610	0
76	20240822	175500	738728020	18610	18610	18610	18610	0
77	20240822	175400	738728020	18610	18610	18610	18610	0
78	20240822	175300	738728020	18610	18610	18610	18610	0
79	20240822	175200	738728020	18610	18610	18610	18610	0
80	20240822	175100	738728020	18610	18610	18610	18610	0
81	20240822	175000	738728020	18610	18610	18610	18610	0
82	20240822	174900	738728020	18610	18610	18610	18610	0
83	20240822	174800	738728020	18610	18610	18610	18610	0
84	20240822	174700	738728020	18610	18610	18610	18610	0
85	20240822	174600	738728020	18610	18610	18610	18610	0
86	20240822	174500	738728020	18610	18610	18610	18610	0
87	20240822	174400	738728020	18610	18610	18610	18610	0
88	20240822	174300	738728020	18610	18610	18610	18610	0
89	20240822	174200	738728020	18610	18610	18610	18610	0
90	20240822	174100	738728020	18610	18610	18610	18610	0
91	20240822	174000	738728020	18610	18610	18610	18610	0
92	20240822	173900	738728020	18610	18610	18610	18610	1780
93	20240822	173800	738728020	18610	18610	18610	18610	0
94	20240822	173700	738728020	18610	18610	18610	18610	0
95	20240822	173600	738728020	18610	18610	18610	18610	0
96	20240822	173500	738728020	18610	18610	18610	18610	0
97	20240822	173400	738728020	18610	18610	18610	18610	0
98	20240822	173300	738728020	18610	18610	18610	18610	0
99	20240822	173200	738728020	18610	18610	18610	18610	0
100	20240822	173100	738728020	18610	18610	18610	18610	0
101	20240822	173000	738728020	18610	18610	18610	18610	0
102	20240822	172900	738728020	18610	18610	18610	18610	0
103	20240822	172800	738728020	18610	18610	18610	18610	0
104	20240822	172700	738728020	18610	18610	18610	18610	0
105	20240822	172600	738728020	18610	18610	18610	18610	0
106	20240822	172500	738728020	18610	18610	18610	18610	0
107	20240822	172400	738728020	18610	18610	18610	18610	0
108	20240822	172300	738728020	18610	18610	18610	18610	0
109	20240822	172200	738728020	18610	18610	18610	18610	0
110	20240822	172100	738728020	18610	18610	18610	18610	0
111	20240822	172000	738728020	18610	18610	18610	18610	0
112	20240822	171900	738728020	18610	18610	18610	18610	0
113	20240822	171800	738728020	18610	18610	18610	18610	0
114	20240822	171700	738728020	18610	18610	18610	18610	0
115	20240822	171600	738728020	18610	18610	18610	18610	0
116	20240822	171500	738728020	18610	18610	18610	18610	0
117	20240822	171400	738728020	18610	18610	18610	18610	0
118	20240822	171300	738728020	18610	18610	18610	18610	0
119	20240822	171200	738728020	18610	18610	18610	18610	0
120	20240822	171100	738728020	18610	18610	18610	18610	0
121	20240822	171000	738728020	18610	18610	18610	18610	0
122	20240822	170900	738728020	18610	18610	18610	18610	1780
123	20240822	170800	738728020	18610	18610	18610	18610	0
124	20240822	170700	738728020	18610	18610	18610	18610	0
125	20240822	170600	738728020	18610	18610	18610	18610	0
126	20240822	170500	738728020	18610	18610	18610	18610	0
127	20240822	170400	738728020	18610	18610	18610	18610	0
128	20240822	170300	738728020	18610	18610	18610	18610	0
129	20240822	170200	738728020	18610	18610	18610	18610	0
130	20240822	170100	738728020	18610	18610	18610	18610	0
131	20240822	170000	738728020	18610	18610	18610	18610	0
132	20240822	165900	738728020	18610	18610	18610	18610	0
133	20240822	165800	738728020	18610	18610	18610	18610	0
134	20240822	165700	738728020	18610	18610	18610	18610	0
135	20240822	165600	738728020	18610	18610	18610	18610	0
136	20240822	165500	738728020	18610	18610	18610	18610	0
137	20240822	165400	738728020	18610	18610	18610	18610	0
138	20240822	165300	738728020	18610	18610	18610	18610	0
139	20240822	165200	738728020	18610	18610	18610	18610	0
140	20240822	165100	738728020	18610	18610	18610	18610	0
141	20240822	165000	738728020	18610	18610	18610	18610	0
142	20240822	164900	738728020	18610	18610	18610	18610	0
143	20240822	164800	738728020	18610	18610	18610	18610	0
144	20240822	164700	738728020	18610	18610	18610	18610	0
145	20240822	164600	738728020	18610	18610	18610	18610	0
146	20240822	164500	738728020	18610	18610	18610	18610	0
147	20240822	164400	738728020	18610	18610	18610	18610	0
148	20240822	164300	738728020	18610	18610	18610	18610	0
149	20240822	164200	738728020	18610	18610	18610	18610	0
150	20240822	164100	738728020	18610	18610	18610	18610	0
151	20240822	164000	738728020	18610	18610	18610	18610	0
152	20240822	163900	738728020	18610	18610	18610	18610	1780
153	20240822	163800	738728020	18610	18610	18610	18610	0
154	20240822	163700	738728020	18610	18610	18610	18610	0
155	20240822	163600	738728020	18610	18610	18610	18610	0
156	20240822	163500	738728020	18610	18610	18610	18610	0
157	20240822	163400	738728020	18610	18610	18610	18610	0
158	20240822	163300	738728020	18610	18610	18610	18610	0
159	20240822	163200	738728020	18610	18610	18610	18610	0
160	20240822	163100	738728020	18610	18610	18610	18610	0
161	20240822	163000	738728020	18610	18610	18610	18610	0
162	20240822	162900	738728020	18610	18610	18610	18610	0
163	20240822	162800	738728020	18610	18610	18610	18610	0
164	20240822	162700	738728020	18610	18610	18610	18610	0
165	20240822	162600	738728020	18610	18610	18610	18610	0
166	20240822	162500	738728020	18610	18610	18610	18610	0
167	20240822	162400	738728020	18610	18610	18610	18610	0
168	20240822	162300	738728020	18610	18610	18610	18610	0
169	20240822	162200	738728020	18610	18610	18610	18610	0
170	20240822	162100	738728020	18610	18610	18610	18610	0
171	20240822	162000	738728020	18610	18610	18610	18610	0
172	20240822	161900	738728020	18610	18610	18610	18610	0
173	20240822	161800	738728020	18610	18610	18610	18610	0
174	20240822	161700	738728020	18610	18610	18610	18610	0
175	20240822	161600	738728020	18610	18610	18610	18610	0
176	20240822	161500	738728020	18610	18610	18610	18610	0
177	20240822	161400	738728020	18610	18610	18610	18610	0
178	20240822	161300	738728020	18610	18610	18610	18610	0
179	20240822	161200	738728020	18610	18610	18610	18610	0
180	20240822	161100	738728020	18610	18610	18610	18610	0
181	20240822	161000	738728020	18610	18610	18610	18610	0
182	20240822	160900	738728020	18610	18610	18610	18610	1780
183	20240822	160800	738728020	18610	18610	18610	18610	0
184	20240822	160700	738728020	18610	18610	18610	18610	0
185	20240822	160600	738728020	18610	18610	18610	18610	0
186	20240822	160500	738728020	18610	18610	18610	18610	0
187	20240822	160400	738728020	18610	18610	18610	18610	0
188	20240822	160300	738728020	18610	18610	18610	18610	0
189	20240822	160200	738728020	18610	18610	18610	18610	0
190	20240822	160100	738728020	18610	18610	18610	18610	0
191	20240822	160000	738728020	18610	18610	18610	18610	0
192	20240822	155900	738728020	18610	18610	18610	18610	0
193	20240822	155800	738728020	18610	18610	18610	18610	0
194	20240822	155700	738728020	18610	18610	18610	18610	0
195	20240822	155600	738728020	18610	18610	18610	18610	0
196	20240822	155500	738728020	18610	18610	18610	18610	0
197	20240822	155400	738728020	18610	18610	18610	18610	0
198	20240822	155300	738728020	18610	18610	18610	18610	0
199	20240822	155200	738728020	18610	18610	18610	18610	0
200	20240822	155100	738728020	18610	18610	18610	18610	0
201	20240822	155000	738728020	18610	18610	18610	18610	0
202	20240822	154900	738728020	18610	18610	18610	18610	0
203	20240822	154800	738728020	18610	18610	18610	18610	0
204	20240822	154700	738728020	18610	18610	18610	18610	0
205	20240822	154600	738728020	18610	18610	18610	18610	0
206	20240822	154500	738728020	18610	18610	18610	18610	0
207	20240822	154400	738728020	18610	18610	18610	18610	0
208	20240822	154300	738728020	18610	18610	18610	18610	0
209	20240822	154200	738728020	18610	18610	18610	18610	0
210	20240822	154100	738728020	18610	18610	18610	18610	0
211	20240822	154000	738728020	18610	18610	18610	18610	0
212	20240822	153900	738728020	18610	18610	18610	18610	1780
213	20240822	153800	738728020	18610	18610	18610	18610	0
214	20240822	153700	738728020	18610	18610	18610	18610	0
215	20240822	153600	738728020	18610	18610	18610	18610	0
216	20240822	153500	738728020	18610	18610	18610	18610	0
217	20240822	153400	738728020	18610	18610	18610	18610	0
218	20240822	153300	738728020	18610	18610	18610	18610	0
219	20240822	153200	738728020	18610	18610	18610	18610	0
220	20240822	153100	738728020	18610	18610	18610	18610	0
221	20240822	153000	738728020	18610	18610	18610	18610	1780
222	20240822	152900	705602220	18610	18610	18610	18610	0
223	20240822	152800	705602220	18610	18610	18610	18610	0
224	20240822	152700	705602220	18610	18610	18610	18610	0
225	20240822	152600	705602220	18610	18610	18610	18610	0
226	20240822	152500	705602220	18610	18610	18610	18610	0
227	20240822	152400	705602220	18610	18610	18610	18610	0
228	20240822	152300	705602220	18610	18610	18610	18610	0
229	20240822	152200	705602220	18610	18610	18610	18610	0
230	20240822	152100	705602220	18610	18610	18610	18610	0
231	20240822	152000	705602220	18610	18610	18610	18610	0
232	20240822	151900	705602220	18610	18610	18610	18600	96
233	20240822	151800	703816090	18610	18610	18610	18610	0
234	20240822	151700	703816090	18610	18610	18610	18610	63
235	20240822	151600	702643660	18610	18610	18610	18610	34
236	20240822	151500	702010920	18610	18610	18610	18610	14
237	20240822	151400	701750380	18590	18590	18590	18590	1
238	20240822	151300	701731790	18590	18640	18640	18590	383
239	20240822	151200	694597880	18650	18650	18650	18650	58
240	20240822	151100	693516180	18660	18690	18690	18660	145
241	20240822	151000	690806160	18670	18630	18670	18630	620
242	20240822	150900	679245050	18630	18600	18630	18600	1718
243	20240822	150800	647278840	18590	18590	18590	18590	1
244	20240822	150700	647260250	18590	18590	18590	18590	0
245	20240822	150600	647260250	18590	18590	18590	18590	200
246	20240822	150500	643542250	18590	18590	18590	18590	0
247	20240822	150400	643542250	18590	18590	18590	18590	0
248	20240822	150300	643542250	18590	18590	18590	18590	0
249	20240822	150200	643542250	18590	18590	18590	18590	0
250	20240822	150100	643542250	18590	18570	18590	18570	337
251	20240822	150000	637278360	18560	18590	18590	18560	98
252	20240822	145900	635459420	18590	18590	18590	18590	3
253	20240822	145800	635403650	18590	18590	18590	18590	3
254	20240822	145700	635347880	18590	18590	18590	18590	0
255	20240822	145600	635347880	18590	18590	18590	18590	6
256	20240822	145500	635236340	18560	18560	18560	18560	0
257	20240822	145400	635236340	18560	18580	18580	18560	73
258	20240822	145300	633880440	18590	18590	18590	18590	0
259	20240822	145200	633880440	18590	18590	18590	18590	1
260	20240822	145100	633861850	18580	18580	18580	18580	0
261	20240822	145000	633861850	18580	18580	18580	18580	31
262	20240822	144900	633285870	18580	18580	18580	18570	922
263	20240822	144800	616163460	18580	18580	18580	18580	0
264	20240822	144700	616163460	18580	18580	18580	18580	2
265	20240822	144600	616126300	18580	18580	18580	18580	14
266	20240822	144500	615866180	18580	18590	18600	18580	506
267	20240822	144400	606457310	18590	18590	18600	18590	72
268	20240822	144300	605118770	18590	18580	18590	18580	166
269	20240822	144200	602034020	18570	18580	18580	18570	115
270	20240822	144100	599898460	18580	18580	18580	18580	0
271	20240822	144000	599898460	18580	18580	18580	18580	5
272	20240822	143900	599805560	18580	18580	18580	18580	7
273	20240822	143800	599675500	18580	18580	18580	18580	1
274	20240822	143700	599656920	18580	18580	18580	18580	3
275	20240822	143600	599601180	18580	18580	18580	18580	7
276	20240822	143500	599471120	18570	18570	18570	18570	3
277	20240822	143400	599415410	18580	18560	18580	18560	127
278	20240822	143300	597057350	18560	18560	18560	18560	101
279	20240822	143200	595182790	18560	18560	18560	18560	0
280	20240822	143100	595182790	18560	18560	18560	18560	0
281	20240822	143000	595182790	18560	18560	18560	18560	0
282	20240822	142900	595182790	18560	18560	18560	18560	28
283	20240822	142800	594663110	18560	18560	18560	18560	0
284	20240822	142700	594663110	18560	18560	18560	18560	0
285	20240822	142600	594663110	18560	18560	18560	18560	1
286	20240822	142500	594644550	18560	18560	18560	18560	0
287	20240822	142400	594644550	18560	18560	18560	18560	0
288	20240822	142300	594644550	18560	18560	18560	18560	2
289	20240822	142200	594607430	18560	18560	18560	18560	0
290	20240822	142100	594607430	18560	18560	18560	18560	0
291	20240822	142000	594607430	18560	18560	18560	18560	5
292	20240822	141900	594514630	18550	18550	18550	18550	0
293	20240822	141800	594514630	18550	18550	18550	18550	0
294	20240822	141700	594514630	18550	18550	18550	18550	0
295	20240822	141600	594514630	18550	18550	18550	18550	224
296	20240822	141500	590359430	18550	18560	18560	18550	52
297	20240822	141400	589394760	18550	18550	18550	18550	175
298	20240822	141300	586148510	18560	18560	18560	18560	0
299	20240822	141200	586148510	18560	18560	18560	18560	21
300	20240822	141100	585758750	18560	18560	18560	18560	0
301	20240822	141000	585758750	18560	18560	18560	18560	0
302	20240822	140900	585758750	18560	18560	18560	18560	0
303	20240822	140800	585758750	18560	18560	18560	18560	0
304	20240822	140700	585758750	18560	18560	18560	18560	13
305	20240822	140600	585517470	18560	18560	18560	18560	1
306	20240822	140500	585498910	18560	18560	18560	18560	0
307	20240822	140400	585498910	18560	18560	18560	18560	0
308	20240822	140300	585498910	18560	18560	18560	18560	8
309	20240822	140200	585350430	18560	18560	18560	18560	0
310	20240822	140100	585350430	18560	18560	18560	18560	0
311	20240822	140000	585350430	18560	18560	18560	18560	269
312	20240822	135900	580357790	18550	18550	18550	18550	0
313	20240822	135800	580357790	18550	18550	18550	18550	0
314	20240822	135700	580357790	18550	18550	18550	18550	0
315	20240822	135600	580357790	18550	18550	18550	18550	0
316	20240822	135500	580357790	18550	18550	18550	18550	0
317	20240822	135400	580357790	18550	18550	18550	18550	0
318	20240822	135300	580357790	18550	18550	18550	18550	0
319	20240822	135200	580357790	18550	18560	18560	18550	13
320	20240822	135100	580116560	18540	18540	18540	18540	0
321	20240822	135000	580116560	18540	18540	18540	18540	0
322	20240822	134900	580116560	18540	18540	18540	18540	0
323	20240822	134800	580116560	18540	18540	18540	18540	0
324	20240822	134700	580116560	18540	18540	18540	18540	0
325	20240822	134600	580116560	18540	18540	18540	18540	0
326	20240822	134500	580116560	18540	18540	18540	18540	0
327	20240822	134400	580116560	18540	18540	18540	18540	0
328	20240822	134300	580116560	18540	18540	18540	18540	220
329	20240822	134200	576037760	18540	18540	18540	18540	1
330	20240822	134100	576019220	18540	18540	18540	18540	0
331	20240822	134000	576019220	18540	18540	18540	18540	0
332	20240822	133900	576019220	18540	18540	18540	18540	273
333	20240822	133800	570957800	18540	18540	18540	18540	10
334	20240822	133700	570772400	18540	18540	18540	18540	23
335	20240822	133600	570345980	18540	18540	18540	18540	1
336	20240822	133500	570327440	18540	18540	18540	18540	2
337	20240822	133400	570290360	18510	18510	18510	18510	1
338	20240822	133300	570271850	18510	18510	18510	18510	0
339	20240822	133200	570271850	18510	18510	18510	18510	0
340	20240822	133100	570271850	18510	18510	18510	18510	0
341	20240822	133000	570271850	18510	18550	18550	18510	777
342	20240822	132900	555881920	18540	18540	18540	18540	0
343	20240822	132800	555881920	18540	18540	18540	18540	0
344	20240822	132700	555881920	18540	18540	18540	18540	304
345	20240822	132600	550245760	18540	18540	18540	18540	13
346	20240822	132500	550004740	18520	18520	18520	18520	0
347	20240822	132400	550004740	18520	18560	18560	18520	613
348	20240822	132300	538639670	18560	18560	18560	18560	0
349	20240822	132200	538639670	18560	18560	18560	18560	0
350	20240822	132100	538639670	18560	18560	18560	18560	3
351	20240822	132000	538583990	18530	18530	18530	18530	0
352	20240822	131900	538583990	18530	18540	18540	18520	281
353	20240822	131800	533379110	18550	18550	18550	18550	4
354	20240822	131700	533304910	18560	18560	18560	18560	0
355	20240822	131600	533304910	18560	18560	18560	18560	0
356	20240822	131500	533304910	18560	18560	18560	18560	1
357	20240822	131400	533286350	18570	18570	18570	18570	31
358	20240822	131300	532710680	18570	18570	18570	18570	51
359	20240822	131200	531763610	18590	18590	18590	18590	424
360	20240822	131100	523881450	18590	18590	18590	18590	187
361	20240822	131000	520405120	18600	18550	18600	18550	1137
362	20240822	130900	499303830	18580	18590	18590	18580	1590
363	20240822	130800	469760680	18590	18590	18590	18590	0
364	20240822	130700	469760680	18590	18590	18590	18590	5
365	20240822	130600	469667730	18580	18580	18580	18580	80
366	20240822	130500	468181330	18580	18580	18580	18580	1
367	20240822	130400	468162750	18580	18580	18580	18580	20
368	20240822	130300	467791150	18570	18540	18570	18540	821
369	20240822	130200	452554380	18510	18510	18510	18510	49
370	20240822	130100	451647390	18510	18510	18510	18510	48
371	20240822	130000	450758910	18510	18510	18510	18510	63
372	20240822	125900	449592780	18510	18500	18510	18500	50
373	20240822	125800	448667770	18510	18510	18510	18510	31
374	20240822	125700	448093960	18510	18510	18510	18510	1
375	20240822	125600	448075450	18500	18500	18500	18500	0
376	20240822	125500	448075450	18500	18500	18500	18500	0
377	20240822	125400	448075450	18500	18500	18500	18500	15
378	20240822	125300	447797950	18510	18510	18510	18510	0
379	20240822	125200	447797950	18510	18500	18510	18500	51
380	20240822	125100	446853950	18480	18480	18480	18480	0
381	20240822	125000	446853950	18480	18500	18500	18480	1134
382	20240822	124900	425887090	18510	18510	18510	18510	1
383	20240822	124800	425868580	18510	18510	18510	18510	60
384	20240822	124700	424757980	18510	18500	18510	18500	12
385	20240822	124600	424535870	18510	18510	18510	18510	1
386	20240822	124500	424517360	18510	18510	18510	18510	0
387	20240822	124400	424517360	18510	18510	18510	18510	2
388	20240822	124300	424480340	18510	18510	18510	18510	10
389	20240822	124200	424295240	18510	18510	18510	18510	0
390	20240822	124100	424295240	18510	18510	18510	18510	100
391	20240822	124000	422444240	18500	18500	18500	18500	1
392	20240822	123900	422425740	18510	18510	18510	18510	5
393	20240822	123800	422333190	18510	18510	18510	18510	0
394	20240822	123700	422333190	18510	18510	18510	18510	0
395	20240822	123600	422333190	18510	18510	18510	18510	3
396	20240822	123500	422277660	18500	18500	18500	18500	0
397	20240822	123400	422277660	18500	18500	18500	18500	0
398	20240822	123300	422277660	18500	18500	18500	18500	6
399	20240822	123200	422166660	18510	18510	18510	18510	0
400	20240822	123100	422166660	18510	18510	18510	18510	0
401	20240822	123000	422166660	18510	18510	18510	18510	0
402	20240822	122900	422166660	18510	18510	18510	18510	0
403	20240822	122800	422166660	18510	18510	18510	18510	5
404	20240822	122700	422074110	18510	18510	18510	18510	76
405	20240822	122600	420667350	18500	18500	18500	18500	0
406	20240822	122500	420667350	18500	18500	18500	18500	0
407	20240822	122400	420667350	18500	18500	18500	18500	7
408	20240822	122300	420537850	18500	18500	18500	18500	0
409	20240822	122200	420537850	18500	18500	18500	18500	0
410	20240822	122100	420537850	18500	18500	18500	18500	1
411	20240822	122000	420519350	18500	18500	18500	18500	0
412	20240822	121900	420519350	18500	18500	18500	18500	1
413	20240822	121800	420500850	18510	18510	18510	18510	0
414	20240822	121700	420500850	18510	18510	18510	18510	0
415	20240822	121600	420500850	18510	18510	18510	18510	0
416	20240822	121500	420500850	18510	18510	18510	18510	1
417	20240822	121400	420482340	18490	18500	18500	18490	334
418	20240822	121300	414305540	18500	18500	18500	18500	0
419	20240822	121200	414305540	18500	18500	18500	18500	0
420	20240822	121100	414305540	18500	18500	18500	18500	11
421	20240822	121000	414102040	18510	18510	18510	18510	0
422	20240822	120900	414102040	18510	18510	18510	18510	10
423	20240822	120800	413916940	18510	18510	18510	18510	0
424	20240822	120700	413916940	18510	18510	18510	18510	0
425	20240822	120600	413916940	18510	18510	18510	18510	0
426	20240822	120500	413916940	18510	18510	18510	18510	51
427	20240822	120400	412972930	18510	18510	18510	18510	12
428	20240822	120300	412750810	18490	18490	18490	18490	0
429	20240822	120200	412750810	18490	18490	18490	18490	0
430	20240822	120100	412750810	18490	18490	18490	18490	0
431	20240822	120000	412750810	18490	18490	18490	18490	1
432	20240822	115900	412732320	18490	18510	18510	18490	39
433	20240822	115800	412010530	18490	18490	18490	18490	0
434	20240822	115700	412010530	18490	18540	18540	18490	1000
435	20240822	115600	393494530	18550	18500	18550	18500	146
436	20240822	115500	390790140	18500	18500	18500	18500	4
437	20240822	115400	390716140	18500	18500	18500	18500	0
438	20240822	115300	390716140	18500	18500	18500	18500	0
439	20240822	115200	390716140	18500	18500	18500	18500	0
440	20240822	115100	390716140	18500	18500	18500	18490	5
441	20240822	115000	390623650	18500	18500	18500	18500	2
442	20240822	114900	390586650	18490	18500	18500	18490	4
443	20240822	114800	390512680	18500	18500	18500	18500	15
444	20240822	114700	390235180	18500	18490	18500	18490	66
445	20240822	114600	389014770	18500	18500	18500	18500	0
446	20240822	114500	389014770	18500	18500	18500	18500	7
447	20240822	114400	388885270	18490	18490	18490	18490	0
448	20240822	114300	388885270	18490	18490	18490	18490	40
449	20240822	114200	388145670	18500	18500	18500	18500	1
450	20240822	114100	388127170	18500	18500	18500	18500	131
451	20240822	114000	385703670	18500	18500	18500	18500	100
452	20240822	113900	383853670	18500	18500	18500	18500	29
453	20240822	113800	383317170	18490	18490	18490	18490	51
454	20240822	113700	382374180	18490	18490	18490	18490	0
455	20240822	113600	382374180	18490	18490	18490	18490	0
456	20240822	113500	382374180	18490	18490	18490	18490	0
457	20240822	113400	382374180	18490	18500	18500	18490	2
458	20240822	113300	382337190	18500	18500	18500	18500	2
459	20240822	113200	382300190	18500	18500	18500	18500	12
460	20240822	113100	382078190	18500	18490	18500	18490	143
461	20240822	113000	379432820	18500	18530	18530	18500	1099
462	20240822	112900	359100810	18520	18520	18520	18520	0
463	20240822	112800	359100810	18520	18520	18520	18520	0
464	20240822	112700	359100810	18520	18520	18520	18520	3
465	20240822	112600	359045250	18520	18520	18520	18520	3
466	20240822	112500	358989690	18520	18520	18520	18520	0
467	20240822	112400	358989690	18520	18520	18520	18520	4
468	20240822	112300	358915610	18560	18560	18560	18560	0
469	20240822	112200	358915610	18560	18560	18560	18560	10
470	20240822	112100	358730010	18500	18500	18500	18500	0
471	20240822	112000	358730010	18500	18500	18500	18500	10
472	20240822	111900	358545010	18500	18500	18500	18500	0
473	20240822	111800	358545010	18500	18500	18500	18500	2
474	20240822	111700	358508010	18500	18500	18500	18500	0
475	20240822	111600	358508010	18500	18500	18500	18500	0
476	20240822	111500	358508010	18500	18500	18500	18500	0
477	20240822	111400	358508010	18500	18500	18500	18500	0
478	20240822	111300	358508010	18500	18500	18500	18500	0
479	20240822	111200	358508010	18500	18500	18500	18500	50
480	20240822	111100	357583010	18500	18500	18500	18500	0
481	20240822	111000	357583010	18500	18500	18500	18500	47
482	20240822	110900	356713510	18500	18510	18570	18500	1963
483	20240822	110800	320330220	18500	18500	18500	18500	26
484	20240822	110700	319849220	18500	18500	18500	18500	21
485	20240822	110600	319460720	18510	18510	18510	18510	16
486	20240822	110500	319164560	18510	18500	18510	18500	11
487	20240822	110400	318960960	18500	18500	18500	18500	68
488	20240822	110300	317702960	18500	18500	18500	18500	58
489	20240822	110200	316629960	18500	18500	18500	18500	492
490	20240822	110100	307527960	18500	18510	18510	18500	427
491	20240822	110000	299628440	18500	18510	18510	18500	409
492	20240822	105900	292058750	18520	18520	18520	18520	7
493	20240822	105800	291929110	18520	18550	18550	18520	134
494	20240822	105700	289446700	18550	18550	18550	18550	0
495	20240822	105600	289446700	18550	18530	18550	18530	85
496	20240822	105500	287871460	18530	18520	18530	18520	11
497	20240822	105400	287667640	18520	18530	18530	18520	48
498	20240822	105300	286778670	18530	18530	18530	18530	2
499	20240822	105200	286741610	18530	18530	18530	18530	560
500	20240822	105100	276364810	18520	18520	18520	18520	0
501	20240822	105000	276364810	18520	18530	18550	18500	2016
502	20240822	104900	239052000	18540	18560	18560	18540	27
503	20240822	104800	238551220	18550	18550	18550	18550	47
504	20240822	104700	237679370	18550	18550	18550	18550	2
505	20240822	104600	237642270	18540	18540	18540	18540	0
506	20240822	104500	237642270	18540	18540	18540	18540	0
507	20240822	104400	237642270	18540	18530	18540	18530	8
508	20240822	104300	237494020	18540	18540	18540	18540	100
509	20240822	104200	235640020	18540	18540	18540	18540	10
510	20240822	104100	235454620	18540	18540	18540	18540	77
511	20240822	104000	234027040	18550	18550	18550	18550	0
512	20240822	103900	234027040	18550	18550	18550	18550	0
513	20240822	103800	234027040	18550	18550	18550	18550	7
514	20240822	103700	233897190	18550	18550	18550	18550	2
515	20240822	103600	233860090	18550	18550	18550	18550	3
516	20240822	103500	233804440	18540	18550	18550	18540	155
517	20240822	103400	230930710	18550	18550	18550	18550	32
518	20240822	103300	230337110	18560	18560	18560	18560	20
519	20240822	103200	229965910	18560	18560	18560	18560	0
520	20240822	103100	229965910	18560	18540	18560	18540	13
521	20240822	103000	229724850	18540	18570	18570	18540	1327
522	20240822	102900	205104350	18570	18570	18570	18570	5
523	20240822	102800	205011500	18570	18570	18570	18570	0
524	20240822	102700	205011500	18570	18570	18570	18570	0
525	20240822	102600	205011500	18570	18570	18570	18570	0
526	20240822	102500	205011500	18570	18570	18570	18570	10
527	20240822	102400	204825800	18570	18570	18570	18570	19
528	20240822	102300	204472970	18560	18560	18560	18560	1
529	20240822	102200	204454410	18570	18560	18570	18560	103
530	20240822	102100	202542720	18560	18580	18580	18560	805
531	20240822	102000	187599040	18580	18580	18580	18580	5
532	20240822	101900	187506140	18580	18580	18580	18580	0
533	20240822	101800	187506140	18580	18580	18580	18580	10
534	20240822	101700	187320340	18580	18580	18580	18580	0
535	20240822	101600	187320340	18580	18580	18580	18580	0
536	20240822	101500	187320340	18580	18580	18580	18580	4
537	20240822	101400	187246020	18580	18580	18580	18580	0
538	20240822	101300	187246020	18580	18580	18580	18580	11
539	20240822	101200	187041640	18570	18570	18570	18570	0
540	20240822	101100	187041640	18570	18570	18570	18570	1
541	20240822	101000	187023070	18560	18560	18560	18560	39
542	20240822	100900	186299230	18560	18570	18570	18560	550
543	20240822	100800	176087890	18580	18580	18580	18580	111
544	20240822	100700	174025510	18580	18580	18580	18580	200
545	20240822	100600	170309510	18580	18580	18580	18580	0
546	20240822	100500	170309510	18580	18580	18580	18580	500
547	20240822	100400	161019510	18570	18570	18580	18570	57
548	20240822	100300	159961000	18580	18580	18580	18580	4
549	20240822	100200	159886680	18580	18570	18580	18570	37
550	20240822	100100	159199270	18570	18570	18570	18570	0
551	20240822	100000	159199270	18570	18570	18570	18570	187
552	20240822	095900	155726680	18570	18570	18570	18570	13
553	20240822	095800	155485270	18570	18560	18570	18560	7
554	20240822	095700	155355340	18560	18560	18560	18560	7
555	20240822	095600	155225420	18560	18560	18560	18560	0
556	20240822	095500	155225420	18560	18560	18560	18560	0
557	20240822	095400	155225420	18560	18560	18560	18560	0
558	20240822	095300	155225420	18560	18560	18560	18560	0
559	20240822	095200	155225420	18560	18570	18570	18560	5
560	20240822	095100	155132610	18570	18570	18570	18570	0
561	20240822	095000	155132610	18570	18570	18570	18570	95
562	20240822	094900	153368460	18560	18560	18560	18560	0
563	20240822	094800	153368460	18560	18560	18560	18560	0
564	20240822	094700	153368460	18560	18560	18560	18560	0
565	20240822	094600	153368460	18560	18560	18560	18560	150
566	20240822	094500	150584460	18560	18570	18570	18560	128
567	20240822	094400	148208350	18570	18570	18570	18570	3
568	20240822	094300	148152640	18580	18590	18590	18580	57
569	20240822	094200	147093510	18580	18590	18590	18580	52
570	20240822	094100	146127320	18590	18590	18590	18580	107
571	20240822	094000	144139190	18590	18590	18590	18590	47
572	20240822	093900	143265460	18590	18590	18590	18590	11
573	20240822	093800	143060970	18590	18580	18590	18580	53
574	20240822	093700	142076170	18580	18590	18590	18580	49
575	20240822	093600	141165740	18590	18590	18590	18590	5
576	20240822	093500	141072790	18590	18580	18590	18580	172
577	20240822	093400	137877010	18580	18570	18580	18570	1015
578	20240822	093300	119023330	18550	18560	18560	18550	12
579	20240822	093200	118800720	18570	18560	18570	18550	217
580	20240822	093100	114774730	18570	18570	18570	18570	1
581	20240822	093000	114756160	18570	18570	18570	18570	11
582	20240822	092900	114551890	18560	18560	18560	18560	60
583	20240822	092800	113438290	18560	18600	18600	18560	901
584	20240822	092700	96703130	18590	18610	18610	18590	587
585	20240822	092600	85784510	18610	18610	18610	18610	0
586	20240822	092500	85784510	18610	18610	18610	18610	0
587	20240822	092400	85784510	18610	18620	18630	18610	325
588	20240822	092300	79733140	18630	18630	18630	18630	30
589	20240822	092200	79174240	18620	18620	18620	18620	2
590	20240822	092100	79137000	18620	18620	18620	18620	280
591	20240822	092000	73923400	18620	18620	18620	18620	0
592	20240822	091900	73923400	18620	18620	18620	18620	2
593	20240822	091800	73886160	18620	18620	18620	18620	0
594	20240822	091700	73886160	18620	18620	18620	18620	1
595	20240822	091600	73867540	18620	18620	18620	18620	92
596	20240822	091500	72154500	18620	18620	18620	18620	0
597	20240822	091400	72154500	18620	18600	18620	18600	25
598	20240822	091300	71689200	18600	18650	18650	18600	36
599	20240822	091200	71019320	18640	18640	18640	18640	0
600	20240822	091100	71019320	18640	18640	18640	18640	0
601	20240822	091000	71019320	18640	18750	18750	18640	848
602	20240822	090900	55172910	18750	18640	18750	18640	540
603	20240822	090800	45074240	18650	18650	18650	18580	50
604	20240822	090700	44145030	18650	18590	18650	18590	16
605	20240822	090600	43847470	18590	18650	18650	18590	38
606	20240822	090500	43140750	18650	18580	18650	18580	546
607	20240822	090400	32993510	18580	18580	18580	18570	12
608	20240822	090300	32770570	18580	18610	18610	18560	127
609	20240822	090200	30410440	18610	18650	18650	18610	510
610	20240822	090100	20899340	18650	18650	18650	18630	98
611	20240822	090000	19073520	18600	18630	18650	18600	1024