KissMeData/038290/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	192000	2296527900	18830	18830	18830	18830	3420
3	20240823	191900	2296527900	18830	18830	18830	18830	0
4	20240823	191800	2296527900	18830	18830	18830	18830	0
5	20240823	191700	2296527900	18830	18830	18830	18830	0
6	20240823	191600	2296527900	18830	18830	18830	18830	0
7	20240823	191500	2296527900	18830	18830	18830	18830	0
8	20240823	191400	2296527900	18830	18830	18830	18830	0
9	20240823	191300	2296527900	18830	18830	18830	18830	0
10	20240823	191200	2296527900	18830	18830	18830	18830	0
11	20240823	191100	2296527900	18830	18830	18830	18830	0
12	20240823	191000	2296527900	18830	18830	18830	18830	0
13	20240823	190900	2296527900	18830	18830	18830	18830	0
14	20240823	190800	2296527900	18830	18830	18830	18830	0
15	20240823	190700	2296527900	18830	18830	18830	18830	0
16	20240823	190600	2296527900	18830	18830	18830	18830	0
17	20240823	190500	2296527900	18830	18830	18830	18830	0
18	20240823	190400	2296527900	18830	18830	18830	18830	0
19	20240823	190300	2296527900	18830	18830	18830	18830	0
20	20240823	190200	2296527900	18830	18830	18830	18830	0
21	20240823	190100	2296527900	18830	18830	18830	18830	0
22	20240823	190000	2296527900	18830	18830	18830	18830	0
23	20240823	185900	2296527900	18830	18830	18830	18830	0
24	20240823	185800	2296527900	18830	18830	18830	18830	0
25	20240823	185700	2296527900	18830	18830	18830	18830	0
26	20240823	185600	2296527900	18830	18830	18830	18830	0
27	20240823	185500	2296527900	18830	18830	18830	18830	0
28	20240823	185400	2296527900	18830	18830	18830	18830	0
29	20240823	185300	2296527900	18830	18830	18830	18830	0
30	20240823	185200	2296527900	18830	18830	18830	18830	0
31	20240823	185100	2296527900	18830	18830	18830	18830	0
32	20240823	185000	2296527900	18830	18830	18830	18830	3420
33	20240823	184900	2296527900	18830	18830	18830	18830	0
34	20240823	184800	2296527900	18830	18830	18830	18830	0
35	20240823	184700	2296527900	18830	18830	18830	18830	0
36	20240823	184600	2296527900	18830	18830	18830	18830	0
37	20240823	184500	2296527900	18830	18830	18830	18830	0
38	20240823	184400	2296527900	18830	18830	18830	18830	0
39	20240823	184300	2296527900	18830	18830	18830	18830	0
40	20240823	184200	2296527900	18830	18830	18830	18830	0
41	20240823	184100	2296527900	18830	18830	18830	18830	0
42	20240823	184000	2296527900	18830	18830	18830	18830	0
43	20240823	183900	2296527900	18830	18830	18830	18830	0
44	20240823	183800	2296527900	18830	18830	18830	18830	0
45	20240823	183700	2296527900	18830	18830	18830	18830	0
46	20240823	183600	2296527900	18830	18830	18830	18830	0
47	20240823	183500	2296527900	18830	18830	18830	18830	0
48	20240823	183400	2296527900	18830	18830	18830	18830	0
49	20240823	183300	2296527900	18830	18830	18830	18830	0
50	20240823	183200	2296527900	18830	18830	18830	18830	0
51	20240823	183100	2296527900	18830	18830	18830	18830	0
52	20240823	183000	2296527900	18830	18830	18830	18830	0
53	20240823	182900	2296527900	18830	18830	18830	18830	0
54	20240823	182800	2296527900	18830	18830	18830	18830	0
55	20240823	182700	2296527900	18830	18830	18830	18830	0
56	20240823	182600	2296527900	18830	18830	18830	18830	0
57	20240823	182500	2296527900	18830	18830	18830	18830	0
58	20240823	182400	2296527900	18830	18830	18830	18830	0
59	20240823	182300	2296527900	18830	18830	18830	18830	0
60	20240823	182200	2296527900	18830	18830	18830	18830	0
61	20240823	182100	2296527900	18830	18830	18830	18830	0
62	20240823	182000	2296527900	18830	18830	18830	18830	3420
63	20240823	181900	2296527900	18830	18830	18830	18830	0
64	20240823	181800	2296527900	18830	18830	18830	18830	0
65	20240823	181700	2296527900	18830	18830	18830	18830	0
66	20240823	181600	2296527900	18830	18830	18830	18830	0
67	20240823	181500	2296527900	18830	18830	18830	18830	0
68	20240823	181400	2296527900	18830	18830	18830	18830	0
69	20240823	181300	2296527900	18830	18830	18830	18830	0
70	20240823	181200	2296527900	18830	18830	18830	18830	0
71	20240823	181100	2296527900	18830	18830	18830	18830	0
72	20240823	181000	2296527900	18830	18830	18830	18830	0
73	20240823	180900	2296527900	18830	18830	18830	18830	0
74	20240823	180800	2296527900	18830	18830	18830	18830	0
75	20240823	180700	2296527900	18830	18830	18830	18830	0
76	20240823	180600	2296527900	18830	18830	18830	18830	0
77	20240823	180500	2296527900	18830	18830	18830	18830	0
78	20240823	180400	2296527900	18830	18830	18830	18830	0
79	20240823	180300	2296527900	18830	18830	18830	18830	0
80	20240823	180200	2296527900	18830	18830	18830	18830	0
81	20240823	180100	2296527900	18830	18830	18830	18830	0
82	20240823	180000	2296527900	18830	18830	18830	18830	0
83	20240823	175900	2296527900	18830	18830	18830	18830	0
84	20240823	175800	2296527900	18830	18830	18830	18830	0
85	20240823	175700	2296527900	18830	18830	18830	18830	0
86	20240823	175600	2296527900	18830	18830	18830	18830	0
87	20240823	175500	2296527900	18830	18830	18830	18830	0
88	20240823	175400	2296527900	18830	18830	18830	18830	0
89	20240823	175300	2296527900	18830	18830	18830	18830	0
90	20240823	175200	2296527900	18830	18830	18830	18830	0
91	20240823	175100	2296527900	18830	18830	18830	18830	0
92	20240823	175000	2296527900	18830	18830	18830	18830	3420
93	20240823	174900	2296527900	18830	18830	18830	18830	0
94	20240823	174800	2296527900	18830	18830	18830	18830	0
95	20240823	174700	2296527900	18830	18830	18830	18830	0
96	20240823	174600	2296527900	18830	18830	18830	18830	0
97	20240823	174500	2296527900	18830	18830	18830	18830	0
98	20240823	174400	2296527900	18830	18830	18830	18830	0
99	20240823	174300	2296527900	18830	18830	18830	18830	0
100	20240823	174200	2296527900	18830	18830	18830	18830	0
101	20240823	174100	2296527900	18830	18830	18830	18830	0
102	20240823	174000	2296527900	18830	18830	18830	18830	0
103	20240823	173900	2296527900	18830	18830	18830	18830	0
104	20240823	173800	2296527900	18830	18830	18830	18830	0
105	20240823	173700	2296527900	18830	18830	18830	18830	0
106	20240823	173600	2296527900	18830	18830	18830	18830	0
107	20240823	173500	2296527900	18830	18830	18830	18830	0
108	20240823	173400	2296527900	18830	18830	18830	18830	0
109	20240823	173300	2296527900	18830	18830	18830	18830	0
110	20240823	173200	2296527900	18830	18830	18830	18830	0
111	20240823	173100	2296527900	18830	18830	18830	18830	0
112	20240823	173000	2296527900	18830	18830	18830	18830	0
113	20240823	172900	2296527900	18830	18830	18830	18830	0
114	20240823	172800	2296527900	18830	18830	18830	18830	0
115	20240823	172700	2296527900	18830	18830	18830	18830	0
116	20240823	172600	2296527900	18830	18830	18830	18830	0
117	20240823	172500	2296527900	18830	18830	18830	18830	0
118	20240823	172400	2296527900	18830	18830	18830	18830	0
119	20240823	172300	2296527900	18830	18830	18830	18830	0
120	20240823	172200	2296527900	18830	18830	18830	18830	0
121	20240823	172100	2296527900	18830	18830	18830	18830	0
122	20240823	172000	2296527900	18830	18830	18830	18830	3420
123	20240823	171900	2296527900	18830	18830	18830	18830	0
124	20240823	171800	2296527900	18830	18830	18830	18830	0
125	20240823	171700	2296527900	18830	18830	18830	18830	0
126	20240823	171600	2296527900	18830	18830	18830	18830	0
127	20240823	171500	2296527900	18830	18830	18830	18830	0
128	20240823	171400	2296527900	18830	18830	18830	18830	0
129	20240823	171300	2296527900	18830	18830	18830	18830	0
130	20240823	171200	2296527900	18830	18830	18830	18830	0
131	20240823	171100	2296527900	18830	18830	18830	18830	0
132	20240823	171000	2296527900	18830	18830	18830	18830	0
133	20240823	170900	2296527900	18830	18830	18830	18830	0
134	20240823	170800	2296527900	18830	18830	18830	18830	0
135	20240823	170700	2296527900	18830	18830	18830	18830	0
136	20240823	170600	2296527900	18830	18830	18830	18830	0
137	20240823	170500	2296527900	18830	18830	18830	18830	0
138	20240823	170400	2296527900	18830	18830	18830	18830	0
139	20240823	170300	2296527900	18830	18830	18830	18830	0
140	20240823	170200	2296527900	18830	18830	18830	18830	0
141	20240823	170100	2296527900	18830	18830	18830	18830	0
142	20240823	170000	2296527900	18830	18830	18830	18830	0
143	20240823	165900	2296527900	18830	18830	18830	18830	0
144	20240823	165800	2296527900	18830	18830	18830	18830	0
145	20240823	165700	2296527900	18830	18830	18830	18830	0
146	20240823	165600	2296527900	18830	18830	18830	18830	0
147	20240823	165500	2296527900	18830	18830	18830	18830	0
148	20240823	165400	2296527900	18830	18830	18830	18830	0
149	20240823	165300	2296527900	18830	18830	18830	18830	0
150	20240823	165200	2296527900	18830	18830	18830	18830	0
151	20240823	165100	2296527900	18830	18830	18830	18830	0
152	20240823	165000	2296527900	18830	18830	18830	18830	3420
153	20240823	164900	2296527900	18830	18830	18830	18830	0
154	20240823	164800	2296527900	18830	18830	18830	18830	0
155	20240823	164700	2296527900	18830	18830	18830	18830	0
156	20240823	164600	2296527900	18830	18830	18830	18830	0
157	20240823	164500	2296527900	18830	18830	18830	18830	0
158	20240823	164400	2296527900	18830	18830	18830	18830	0
159	20240823	164300	2296527900	18830	18830	18830	18830	0
160	20240823	164200	2296527900	18830	18830	18830	18830	0
161	20240823	164100	2296527900	18830	18830	18830	18830	0
162	20240823	164000	2296527900	18830	18830	18830	18830	0
163	20240823	163900	2296527900	18830	18830	18830	18830	0
164	20240823	163800	2296527900	18830	18830	18830	18830	0
165	20240823	163700	2296527900	18830	18830	18830	18830	0
166	20240823	163600	2296527900	18830	18830	18830	18830	0
167	20240823	163500	2296527900	18830	18830	18830	18830	0
168	20240823	163400	2296527900	18830	18830	18830	18830	0
169	20240823	163300	2296527900	18830	18830	18830	18830	0
170	20240823	163200	2296527900	18830	18830	18830	18830	0
171	20240823	163100	2296527900	18830	18830	18830	18830	0
172	20240823	163000	2296527900	18830	18830	18830	18830	0
173	20240823	162900	2296527900	18830	18830	18830	18830	0
174	20240823	162800	2296527900	18830	18830	18830	18830	0
175	20240823	162700	2296527900	18830	18830	18830	18830	0
176	20240823	162600	2296527900	18830	18830	18830	18830	0
177	20240823	162500	2296527900	18830	18830	18830	18830	0
178	20240823	162400	2296527900	18830	18830	18830	18830	0
179	20240823	162300	2296527900	18830	18830	18830	18830	0
180	20240823	162200	2296527900	18830	18830	18830	18830	0
181	20240823	162100	2296527900	18830	18830	18830	18830	0
182	20240823	162000	2296527900	18830	18830	18830	18830	3420
183	20240823	161900	2296527900	18830	18830	18830	18830	0
184	20240823	161800	2296527900	18830	18830	18830	18830	0
185	20240823	161700	2296527900	18830	18830	18830	18830	0
186	20240823	161600	2296527900	18830	18830	18830	18830	0
187	20240823	161500	2296527900	18830	18830	18830	18830	0
188	20240823	161400	2296527900	18830	18830	18830	18830	0
189	20240823	161300	2296527900	18830	18830	18830	18830	0
190	20240823	161200	2296527900	18830	18830	18830	18830	0
191	20240823	161100	2296527900	18830	18830	18830	18830	0
192	20240823	161000	2296527900	18830	18830	18830	18830	0
193	20240823	160900	2296527900	18830	18830	18830	18830	0
194	20240823	160800	2296527900	18830	18830	18830	18830	0
195	20240823	160700	2296527900	18830	18830	18830	18830	0
196	20240823	160600	2296527900	18830	18830	18830	18830	0
197	20240823	160500	2296527900	18830	18830	18830	18830	0
198	20240823	160400	2296527900	18830	18830	18830	18830	0
199	20240823	160300	2296527900	18830	18830	18830	18830	0
200	20240823	160200	2296527900	18830	18830	18830	18830	0
201	20240823	160100	2296527900	18830	18830	18830	18830	0
202	20240823	160000	2296527900	18830	18830	18830	18830	0
203	20240823	155900	2296527900	18830	18830	18830	18830	0
204	20240823	155800	2296527900	18830	18830	18830	18830	0
205	20240823	155700	2296527900	18830	18830	18830	18830	0
206	20240823	155600	2296527900	18830	18830	18830	18830	0
207	20240823	155500	2296527900	18830	18830	18830	18830	0
208	20240823	155400	2296527900	18830	18830	18830	18830	0
209	20240823	155300	2296527900	18830	18830	18830	18830	0
210	20240823	155200	2296527900	18830	18830	18830	18830	0
211	20240823	155100	2296527900	18830	18830	18830	18830	0
212	20240823	155000	2296527900	18830	18830	18830	18830	3420
213	20240823	154900	2296527900	18830	18830	18830	18830	0
214	20240823	154800	2296527900	18830	18830	18830	18830	0
215	20240823	154700	2296527900	18830	18830	18830	18830	0
216	20240823	154600	2296527900	18830	18830	18830	18830	0
217	20240823	154500	2296527900	18830	18830	18830	18830	0
218	20240823	154400	2296527900	18830	18830	18830	18830	0
219	20240823	154300	2296527900	18830	18830	18830	18830	0
220	20240823	154200	2296527900	18830	18830	18830	18830	0
221	20240823	154100	2296527900	18830	18830	18830	18830	0
222	20240823	154000	2296527900	18830	18830	18830	18830	0
223	20240823	153900	2296527900	18830	18830	18830	18830	0
224	20240823	153800	2296527900	18830	18830	18830	18830	0
225	20240823	153700	2296527900	18830	18830	18830	18830	0
226	20240823	153600	2296527900	18830	18830	18830	18830	0
227	20240823	153500	2296527900	18830	18830	18830	18830	0
228	20240823	153400	2296527900	18830	18830	18830	18830	0
229	20240823	153300	2296527900	18830	18830	18830	18830	0
230	20240823	153200	2296527900	18830	18830	18830	18830	0
231	20240823	153100	2296527900	18830	18830	18830	18830	0
232	20240823	153000	2296527900	18830	18830	18830	18830	3420
233	20240823	152900	2232129300	18820	18820	18820	18820	0
234	20240823	152800	2232129300	18820	18820	18820	18820	0
235	20240823	152700	2232129300	18820	18820	18820	18820	0
236	20240823	152600	2232129300	18820	18820	18820	18820	0
237	20240823	152500	2232129300	18820	18820	18820	18820	0
238	20240823	152400	2232129300	18820	18820	18820	18820	0
239	20240823	152300	2232129300	18820	18820	18820	18820	0
240	20240823	152200	2232129300	18820	18820	18820	18820	0
241	20240823	152100	2232129300	18820	18820	18820	18820	0
242	20240823	152000	2232129300	18820	18820	18820	18820	0
243	20240823	151900	2232129300	18820	18820	18820	18810	1785
244	20240823	151800	2198537800	18820	18820	18820	18810	761
245	20240823	151700	2184216030	18820	18830	18830	18820	964
246	20240823	151600	2166069090	18830	18830	18830	18830	305
247	20240823	151500	2160325940	18830	18860	18860	18830	1352
248	20240823	151400	2134851270	18860	18860	18860	18850	111
249	20240823	151300	2132758310	18860	18870	18870	18860	1407
250	20240823	151200	2106217780	18870	18870	18880	18870	3038
251	20240823	151100	2048884360	18880	18880	18880	18880	109
252	20240823	151000	2046826440	18880	18880	18880	18880	785
253	20240823	150900	2032005640	18880	18890	18890	18880	1552
254	20240823	150800	2002690950	18900	18910	18910	18890	3448
255	20240823	150700	1937534550	18910	18910	18910	18900	1321
256	20240823	150600	1912555440	18910	18910	18910	18910	1006
257	20240823	150500	1893531980	18910	18920	18920	18910	31
258	20240823	150400	1892945490	18910	18930	18930	18910	3130
259	20240823	150300	1833724810	18940	18940	18950	18930	1737
260	20240823	150200	1800826980	18940	18950	18950	18940	1417
261	20240823	150100	1773978000	18950	18950	18950	18950	165
262	20240823	150000	1770851250	18950	18960	18960	18950	601
263	20240823	145900	1759462290	18950	18950	18950	18950	303
264	20240823	145800	1753720440	18960	18960	18960	18960	488
265	20240823	145700	1744467960	18960	18960	18960	18960	93
266	20240823	145600	1742704680	18960	18960	18960	18960	231
267	20240823	145500	1738324920	18950	18960	18960	18950	472
268	20240823	145400	1729377330	18960	18960	18960	18960	60
269	20240823	145300	1728239730	18960	18970	18980	18960	325
270	20240823	145200	1722073070	18980	18970	18980	18970	2218
271	20240823	145100	1679976530	18970	18970	18970	18970	17
272	20240823	145000	1679654040	18970	18970	18970	18970	105
273	20240823	144900	1677662190	18970	18970	18980	18970	298
274	20240823	144800	1672008250	18980	18980	18980	18980	33
275	20240823	144700	1671381910	18980	18990	18990	18980	16
276	20240823	144600	1671078220	18990	18990	18990	18990	0
277	20240823	144500	1671078220	18990	19000	19000	18990	125
278	20240823	144400	1668704410	19000	19000	19000	19000	12
279	20240823	144300	1668476410	19000	19000	19000	19000	9
280	20240823	144200	1668305410	19000	19000	19010	19000	514
281	20240823	144100	1658539370	19020	19000	19020	19000	1743
282	20240823	144000	1625398760	19000	19000	19000	19000	34
283	20240823	143900	1624752760	18990	18990	18990	18990	3
284	20240823	143800	1624695790	19000	19000	19000	19000	0
285	20240823	143700	1624695790	19000	19000	19000	19000	0
286	20240823	143600	1624695790	19000	19000	19000	19000	0
287	20240823	143500	1624695790	19000	19000	19000	19000	397
288	20240823	143400	1617152790	19000	19000	19000	19000	1
289	20240823	143300	1617133790	19000	19000	19000	19000	0
290	20240823	143200	1617133790	19000	19000	19000	19000	0
291	20240823	143100	1617133790	19000	19000	19000	19000	0
292	20240823	143000	1617133790	19000	19000	19000	19000	101
293	20240823	142900	1615214790	18980	18980	18980	18980	170
294	20240823	142800	1611988190	19000	19000	19000	19000	439
295	20240823	142700	1603647190	19020	19000	19020	19000	377
296	20240823	142600	1596482770	18980	18980	18980	18980	0
297	20240823	142500	1596482770	18980	18980	18980	18980	7
298	20240823	142400	1596349910	18990	19000	19000	18990	1062
299	20240823	142300	1576182510	19000	19020	19020	19000	95
300	20240823	142200	1574377440	19020	19020	19020	19020	0
301	20240823	142100	1574377440	19020	19030	19030	19020	302
302	20240823	142000	1568632770	19030	19060	19060	19030	93
303	20240823	141900	1566861390	19070	19050	19070	19050	935
304	20240823	141800	1549043020	19040	19000	19040	19000	1248
305	20240823	141700	1525306500	19000	19000	19000	19000	50
306	20240823	141600	1524356500	19030	19030	19030	19030	1
307	20240823	141500	1524337470	19030	19020	19030	19020	87
308	20240823	141400	1522681940	19020	19020	19020	19020	93
309	20240823	141300	1520913080	19020	19010	19020	19010	373
310	20240823	141200	1513821230	19020	19020	19020	19020	0
311	20240823	141100	1513821230	19020	19010	19050	19000	1252
312	20240823	141000	1490005300	19020	19030	19030	19020	103
313	20240823	140900	1488046220	19000	18990	19000	18990	303
314	20240823	140800	1482289830	18940	18940	18940	18940	10
315	20240823	140700	1482100430	18950	18950	18950	18950	50
316	20240823	140600	1481152930	18950	18950	18950	18950	0
317	20240823	140500	1481152930	18950	18960	18960	18950	82
318	20240823	140400	1479598220	18970	18980	18980	18970	106
319	20240823	140300	1477586350	18990	18990	18990	18990	150
320	20240823	140200	1474737850	19000	18990	19000	18990	18
321	20240823	140100	1474396000	18990	18990	18990	18990	24
322	20240823	140000	1473940240	18980	19000	19000	18960	1134
323	20240823	135900	1452410670	19020	18950	19020	18950	2301
324	20240823	135800	1408723240	18950	18910	18950	18910	243
325	20240823	135700	1404120310	18910	18900	18910	18900	212
326	20240823	135600	1400112580	18910	18910	18940	18910	511
327	20240823	135500	1390439610	18910	18850	18910	18850	846
328	20240823	135400	1374468530	18850	18860	18860	18850	770
329	20240823	135300	1359947210	18860	18890	18890	18860	203
330	20240823	135200	1356118600	18850	18880	18880	18850	33
331	20240823	135100	1355496460	18890	18890	18890	18890	1
332	20240823	135000	1355477570	18890	18880	18890	18880	341
333	20240823	134900	1349039480	18890	18880	18890	18880	164
334	20240823	134800	1345943150	18880	18860	18880	18860	21
335	20240823	134700	1345547050	18860	18860	18860	18860	260
336	20240823	134600	1340643450	18860	18860	18860	18860	51
337	20240823	134500	1339681590	18850	18850	18850	18850	70
338	20240823	134400	1338362090	18850	18850	18850	18850	30
339	20240823	134300	1337796590	18860	18860	18860	18860	0
340	20240823	134200	1337796590	18860	18840	18860	18840	6
341	20240823	134100	1337683530	18840	18840	18840	18840	1
342	20240823	134000	1337664690	18840	18830	18840	18830	10
343	20240823	133900	1337476340	18840	18840	18840	18840	0
344	20240823	133800	1337476340	18840	18820	18840	18820	2
345	20240823	133700	1337438680	18820	18810	18820	18810	243
346	20240823	133600	1332865720	18810	18830	18830	18810	547
347	20240823	133500	1322571620	18820	18820	18820	18820	0
348	20240823	133400	1322571620	18820	18840	18840	18820	52
349	20240823	133300	1321592950	18820	18840	18840	18820	102
350	20240823	133200	1319672960	18840	18840	18840	18840	1
351	20240823	133100	1319654120	18840	18840	18900	18840	40
352	20240823	133000	1318899490	18840	18840	18840	18840	30
353	20240823	132900	1318334290	18840	18830	18840	18830	17
354	20240823	132800	1318014030	18830	18830	18830	18830	1
355	20240823	132700	1317995200	18810	18810	18810	18810	0
356	20240823	132600	1317995200	18810	18810	18810	18810	2
357	20240823	132500	1317957580	18790	18790	18790	18790	11
358	20240823	132400	1317750890	18800	18800	18800	18800	2
359	20240823	132300	1317713290	18820	18810	18820	18810	144
360	20240823	132200	1315003220	18810	18800	18810	18800	552
361	20240823	132100	1304624030	18780	18780	18780	18780	42
362	20240823	132000	1303835270	18780	18800	18800	18780	10
363	20240823	131900	1303647320	18800	18800	18800	18800	12
364	20240823	131800	1303421720	18800	18800	18800	18800	1
365	20240823	131700	1303402920	18800	18800	18800	18800	234
366	20240823	131600	1299003720	18770	18780	18780	18770	45
367	20240823	131500	1298158930	18780	18780	18780	18780	0
368	20240823	131400	1298158930	18780	18780	18780	18780	0
369	20240823	131300	1298158930	18780	18780	18780	18780	0
370	20240823	131200	1298158930	18780	18780	18780	18780	7
371	20240823	131100	1298027470	18790	18790	18790	18790	3
372	20240823	131000	1297971100	18790	18790	18790	18790	10
373	20240823	130900	1297783200	18800	18800	18800	18800	1
374	20240823	130800	1297764400	18800	18800	18800	18800	0
375	20240823	130700	1297764400	18800	18790	18800	18790	10
376	20240823	130600	1297576480	18790	18790	18810	18790	7
377	20240823	130500	1297444910	18790	18820	18820	18790	641
378	20240823	130400	1285389690	18820	18820	18820	18820	98
379	20240823	130300	1283545330	18830	18840	18840	18830	2
380	20240823	130200	1283507660	18850	18910	18930	18850	376
381	20240823	130100	1276397690	18880	18830	18880	18830	4
382	20240823	130000	1276322290	18820	18820	18820	18820	0
383	20240823	125900	1276322290	18820	18820	18820	18820	0
384	20240823	125800	1276322290	18820	18800	18980	18800	1002
385	20240823	125700	1257417550	18790	18790	18790	18790	0
386	20240823	125600	1257417550	18790	18800	18800	18790	4
387	20240823	125500	1257342370	18790	18790	18790	18790	0
388	20240823	125400	1257342370	18790	18760	18790	18760	50
389	20240823	125300	1256402910	18740	18740	18740	18740	0
390	20240823	125200	1256402910	18740	18740	18740	18740	52
391	20240823	125100	1255428430	18740	18740	18740	18740	0
392	20240823	125000	1255428430	18740	18740	18740	18740	0
393	20240823	124900	1255428430	18740	18740	18740	18740	0
394	20240823	124800	1255428430	18740	18720	18740	18710	464
395	20240823	124700	1246737830	18720	18760	18760	18720	1000
396	20240823	124600	1228000650	18770	18770	18770	18770	0
397	20240823	124500	1228000650	18770	18770	18770	18770	69
398	20240823	124400	1226705520	18770	18770	18770	18770	31
399	20240823	124300	1226123650	18770	18760	18770	18760	47
400	20240823	124200	1225241920	18760	18740	18760	18740	53
401	20240823	124100	1224247660	18720	18720	18720	18720	0
402	20240823	124000	1224247660	18720	18720	18720	18720	0
403	20240823	123900	1224247660	18720	18720	18720	18720	50
404	20240823	123800	1223311660	18760	18760	18760	18760	2
405	20240823	123700	1223274140	18690	18730	18730	18670	4633
406	20240823	123600	1136667990	18730	18730	18730	18730	0
407	20240823	123500	1136667990	18730	18730	18730	18730	50
408	20240823	123400	1135731490	18730	18730	18730	18730	214
409	20240823	123300	1131723270	18730	18790	18790	18710	1435
410	20240823	123200	1104822230	18800	18740	18800	18740	413
411	20240823	123100	1097070020	18760	18760	18760	18760	0
412	20240823	123000	1097070020	18760	18760	18760	18760	0
413	20240823	122900	1097070020	18760	18760	18760	18760	1
414	20240823	122800	1097051260	18740	18730	18740	18730	26
415	20240823	122700	1096564030	18740	18740	18740	18740	26
416	20240823	122600	1096076790	18740	18740	18740	18740	0
417	20240823	122500	1096076790	18740	18740	18740	18740	0
418	20240823	122400	1096076790	18740	18740	18740	18740	211
419	20240823	122300	1092122650	18720	18730	18730	18720	100
420	20240823	122200	1090250350	18720	18730	18730	18720	10
421	20240823	122100	1090063130	18730	18710	18730	18710	3
422	20240823	122000	1090006980	18720	18720	18720	18720	501
423	20240823	121900	1080628260	18710	18710	18710	18710	100
424	20240823	121800	1078757260	18710	18750	18750	18710	4000
425	20240823	121700	1003859550	18750	18750	18750	18750	13
426	20240823	121600	1003615800	18740	18740	18740	18740	0
427	20240823	121500	1003615800	18740	18740	18740	18740	32
428	20240823	121400	1003016120	18740	18760	18760	18740	748
429	20240823	121300	988993410	18760	18780	18780	18760	1041
430	20240823	121200	969457770	18780	18780	18780	18780	60
431	20240823	121100	968330970	18780	18780	18780	18780	0
432	20240823	121000	968330970	18780	18780	18780	18780	0
433	20240823	120900	968330970	18780	18780	18780	18780	0
434	20240823	120800	968330970	18780	18800	18800	18780	314
435	20240823	120700	962429790	18800	18800	18800	18800	0
436	20240823	120600	962429790	18800	18800	18800	18800	0
437	20240823	120500	962429790	18800	18800	18800	18800	14
438	20240823	120400	962166590	18780	18780	18780	18780	0
439	20240823	120300	962166590	18780	18790	18790	18780	3
440	20240823	120200	962110240	18800	18800	18800	18800	100
441	20240823	120100	960230240	18800	18800	18800	18800	0
442	20240823	120000	960230240	18800	18780	18800	18780	19
443	20240823	115900	959873240	18780	18780	18780	18780	0
444	20240823	115800	959873240	18780	18780	18780	18780	81
445	20240823	115700	958352060	18780	18780	18780	18780	54
446	20240823	115600	957337940	18780	18780	18780	18780	1
447	20240823	115500	957319160	18780	18790	18790	18780	7
448	20240823	115400	957187640	18790	18790	18790	18790	0
449	20240823	115300	957187640	18790	18810	18810	18790	245
450	20240823	115200	952581690	18800	18800	18800	18800	0
451	20240823	115100	952581690	18800	18800	18800	18800	263
452	20240823	115000	947637290	18800	18800	18800	18800	1
453	20240823	114900	947618490	18790	18780	18790	18760	18
454	20240823	114800	947280760	18780	18760	18780	18750	30
455	20240823	114700	946717950	18760	18760	18760	18750	21
456	20240823	114600	946324000	18750	18810	18810	18750	1980
457	20240823	114500	909164600	18820	18820	18820	18820	11
458	20240823	114400	908957580	18830	18830	18830	18830	0
459	20240823	114300	908957580	18830	18820	18830	18820	40
460	20240823	114200	908204590	18820	18800	18820	18800	63
461	20240823	114100	907019490	18800	18800	18800	18800	41
462	20240823	114000	906248690	18810	18820	18820	18800	433
463	20240823	113900	898104490	18820	18820	18820	18820	115
464	20240823	113800	895940190	18830	18820	18830	18820	62
465	20240823	113700	894772740	18820	18840	18840	18820	339
466	20240823	113600	888388070	18850	18850	18850	18850	300
467	20240823	113500	882733070	18850	18860	18860	18850	1155
468	20240823	113400	860956340	18860	18870	18870	18860	52
469	20240823	113300	859975120	18850	18850	18850	18850	0
470	20240823	113200	859975120	18850	18850	18850	18850	104
471	20240823	113100	858014720	18850	18850	18850	18850	2
472	20240823	113000	857977020	18870	18870	18870	18870	1
473	20240823	112900	857958150	18850	18870	18870	18850	18
474	20240823	112800	857618830	18850	18870	18870	18850	6
475	20240823	112700	857505630	18870	18870	18870	18870	242
476	20240823	112600	852939090	18870	18870	18870	18870	0
477	20240823	112500	852939090	18870	18870	18870	18870	438
478	20240823	112400	844674030	18870	18870	18870	18870	0
479	20240823	112300	844674030	18870	18870	18870	18870	0
480	20240823	112200	844674030	18870	18870	18870	18870	0
481	20240823	112100	844674030	18870	18900	18900	18870	170
482	20240823	112000	841464220	18890	18860	18890	18860	71
483	20240823	111900	840123610	18860	18850	18860	18850	173
484	20240823	111800	836862490	18850	18850	18850	18850	169
485	20240823	111700	833676840	18850	18840	18850	18830	148
486	20240823	111600	830889150	18850	18910	18910	18850	288
487	20240823	111500	825454520	18910	18870	18910	18870	306
488	20240823	111400	819671090	18870	18870	18870	18870	40
489	20240823	111300	818916290	18860	18850	18860	18850	6
490	20240823	111200	818803180	18850	18850	18870	18830	16
491	20240823	111100	818501640	18830	18840	18840	18830	233
492	20240823	111000	814114220	18830	18790	18830	18770	296
493	20240823	110900	808542940	18770	18770	18770	18770	0
494	20240823	110800	808542940	18770	18760	18770	18760	194
495	20240823	110700	804902000	18750	18750	18750	18750	0
496	20240823	110600	804902000	18750	18750	18750	18750	139
497	20240823	110500	802295750	18750	18750	18770	18750	204
498	20240823	110400	798469270	18750	18760	18760	18750	188
499	20240823	110300	794944250	18790	18790	18790	18750	1116
500	20240823	110200	774002720	18790	18790	18790	18790	16
501	20240823	110100	773702080	18790	18790	18790	18790	0
502	20240823	110000	773702080	18790	18790	18790	18790	18
503	20240823	105900	773363860	18780	18790	18790	18780	23
504	20240823	105800	772931810	18790	18790	18790	18790	1
505	20240823	105700	772913020	18810	18790	18810	18790	4
506	20240823	105600	772837810	18780	18770	18780	18770	250
507	20240823	105500	768145290	18750	18750	18760	18750	51
508	20240823	105400	767188700	18750	18760	18760	18750	134
509	20240823	105300	764675170	18790	18770	18790	18770	5
510	20240823	105200	764581240	18800	18810	18810	18750	1795
511	20240823	105100	730880670	18810	18810	18810	18800	66
512	20240823	105000	729639760	18810	18820	18820	18800	1196
513	20240823	104900	707142730	18820	18820	18820	18820	198
514	20240823	104800	703416370	18830	18840	18840	18830	53
515	20240823	104700	702418360	18830	18830	18830	18830	0
516	20240823	104600	702418360	18830	18830	18830	18830	0
517	20240823	104500	702418360	18830	18830	18830	18830	7
518	20240823	104400	702286550	18810	18800	18810	18800	732
519	20240823	104300	688521030	18790	18810	18810	18790	557
520	20240823	104200	678051090	18810	18810	18810	18800	129
521	20240823	104100	675625560	18800	18860	18860	18800	3365
522	20240823	104000	612283260	18860	18860	18860	18860	200
523	20240823	103900	608511260	18860	18860	18860	18860	28
524	20240823	103800	607983180	18860	18850	18860	18850	118
525	20240823	103700	605757710	18860	18870	18870	18860	271
526	20240823	103600	600646580	18870	18870	18870	18870	135
527	20240823	103500	598099130	18870	18870	18870	18870	1
528	20240823	103400	598080260	18870	18870	18870	18870	116
529	20240823	103300	595891340	18870	18870	18870	18860	51
530	20240823	103200	594929440	18860	18860	18860	18860	0
531	20240823	103100	594929440	18860	18860	18860	18860	1
532	20240823	103000	594910580	18860	18870	18870	18860	484
533	20240823	102900	585782320	18860	18900	18900	18860	964
534	20240823	102800	567583910	18910	18910	18910	18910	2
535	20240823	102700	567546090	18910	18900	18910	18900	453
536	20240823	102600	558983860	18900	18910	18910	18900	376
537	20240823	102500	551877390	18900	18900	18900	18900	450
538	20240823	102400	543372390	18910	18920	18940	18910	673
539	20240823	102300	530634690	18910	18910	18910	18910	4
540	20240823	102200	530559050	18910	18910	18930	18910	495
541	20240823	102100	521198500	18910	18940	18940	18910	900
542	20240823	102000	504170210	18950	18920	18950	18920	152
543	20240823	101900	501292790	18930	18930	18930	18930	11
544	20240823	101800	501084560	18930	18930	18930	18910	639
545	20240823	101700	488994580	18930	18930	18930	18930	10
546	20240823	101600	488805280	18930	18940	18940	18930	1177
547	20240823	101500	466516160	18950	18940	18950	18940	209
548	20240823	101400	462557690	18940	18940	18950	18940	656
549	20240823	101300	450132530	18940	18950	18950	18940	789
550	20240823	101200	435188280	18950	18980	18990	18950	1600
551	20240823	101100	404846750	18980	18990	18990	18980	89
552	20240823	101000	403157270	18990	19000	19000	18990	11
553	20240823	100900	402948280	19000	18990	19000	18990	41
554	20240823	100800	402169290	18990	19000	19000	18990	47
555	20240823	100700	401276440	19000	19000	19000	19000	0
556	20240823	100600	401276440	19000	19000	19000	19000	0
557	20240823	100500	401276440	19000	19060	19060	19000	62
558	20240823	100400	400097620	19020	19020	19020	19020	0
559	20240823	100300	400097620	19020	19020	19020	19020	0
560	20240823	100200	400097620	19020	19020	19020	19020	6
561	20240823	100100	399983500	19040	19040	19040	19040	0
562	20240823	100000	399983500	19040	19040	19040	19040	1
563	20240823	095900	399964460	19020	19010	19020	19010	28
564	20240823	095800	399431910	19020	19000	19020	19000	4
565	20240823	095700	399355850	18980	18970	18980	18970	3
566	20240823	095600	399298920	18970	18950	18970	18950	26
567	20240823	095500	398806100	18950	18950	18950	18950	4
568	20240823	095400	398730300	18950	18950	18950	18950	47
569	20240823	095300	397839650	18950	18950	18950	18950	100
570	20240823	095200	395944650	18940	18970	18970	18940	626
571	20240823	095100	384082140	18950	18960	18960	18950	89
572	20240823	095000	382395060	18960	18990	18990	18960	318
573	20240823	094900	376364290	18980	19000	19000	18980	124
574	20240823	094800	374009910	18990	18990	18990	18990	51
575	20240823	094700	373041420	18990	19020	19020	18990	178
576	20240823	094600	369657680	19070	19020	19070	19020	3
577	20240823	094500	369600570	19000	18990	19000	18990	119
578	20240823	094400	367339590	19000	18990	19000	18990	20
579	20240823	094300	366959700	18970	18970	18990	18970	46
580	20240823	094200	366087040	18950	18970	18970	18950	89
581	20240823	094100	364399850	18970	18990	18990	18970	126
582	20240823	094000	362008700	18990	19030	19030	18990	1987
583	20240823	093900	324255240	19010	19000	19030	19000	326
584	20240823	093800	318060900	19000	19010	19020	19000	463
585	20240823	093700	309262760	19000	19010	19010	19000	60
586	20240823	093600	308122340	19010	19010	19010	19000	1062
587	20240823	093500	287935220	19010	19020	19020	19010	167
588	20240823	093400	284760440	19010	19050	19050	19010	362
589	20240823	093300	277875650	19060	19060	19060	19060	5
590	20240823	093200	277780350	19070	19120	19120	19070	601
591	20240823	093100	266310950	19120	19110	19120	19110	13
592	20240823	093000	266062500	19130	19100	19130	19100	494
593	20240823	092900	256621930	19100	19100	19100	19100	5
594	20240823	092800	256526430	19100	19020	19100	19020	149
595	20240823	092700	253683330	19020	19050	19050	19020	306
596	20240823	092600	247861170	19050	19050	19050	19030	126
597	20240823	092500	245463270	19030	19020	19110	19020	11
598	20240823	092400	245253830	19020	19020	19020	19000	302
599	20240823	092300	239515640	19020	19010	19020	19010	1078
600	20240823	092200	219014610	19000	19040	19040	19000	2727
601	20240823	092100	167187080	19020	19040	19040	19020	501
602	20240823	092000	157658040	19040	19030	19060	19030	319
603	20240823	091900	151579060	19060	19040	19060	19010	660
604	20240823	091800	139024470	19020	19020	19020	19020	350
605	20240823	091700	132367470	19020	19030	19050	19020	692
606	20240823	091600	119197510	19030	19030	19030	19030	14
607	20240823	091500	118931090	19030	19080	19080	19030	1104
608	20240823	091400	97902210	19070	19070	19070	19070	1
609	20240823	091300	97883140	19110	19110	19110	19110	0
610	20240823	091200	97883140	19110	19030	19110	19030	112
611	20240823	091100	95743220	19030	19030	19030	19020	248
612	20240823	091000	91024330	19020	19030	19030	19020	363
613	20240823	090900	84119860	19020	19030	19030	19020	692
614	20240823	090800	70951610	19030	19140	19140	19030	7
615	20240823	090700	70818290	19150	19030	19150	19010	1420
616	20240823	090600	43815810	19020	19020	19030	19020	222
617	20240823	090500	39593340	19030	19060	19060	19030	393
618	20240823	090400	32110890	19060	19110	19110	19060	371
619	20240823	090300	25033920	19100	19100	19100	19100	104
620	20240823	090200	23047520	19100	19100	19100	19100	71
621	20240823	090100	21691420	19100	19110	19110	19100	100
622	20240823	090000	19780920	19100	19160	19160	19100	1033