KissMeData/055490/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	193400	177036120	19640	19640	19640	19640	159
3	20240823	193300	177036120	19640	19640	19640	19640	0
4	20240823	193200	177036120	19640	19640	19640	19640	0
5	20240823	193100	177036120	19640	19640	19640	19640	0
6	20240823	193000	177036120	19640	19640	19640	19640	0
7	20240823	192900	177036120	19640	19640	19640	19640	0
8	20240823	192800	177036120	19640	19640	19640	19640	0
9	20240823	192700	177036120	19640	19640	19640	19640	0
10	20240823	192600	177036120	19640	19640	19640	19640	0
11	20240823	192500	177036120	19640	19640	19640	19640	0
12	20240823	192400	177036120	19640	19640	19640	19640	0
13	20240823	192300	177036120	19640	19640	19640	19640	0
14	20240823	192200	177036120	19640	19640	19640	19640	0
15	20240823	192100	177036120	19640	19640	19640	19640	0
16	20240823	192000	177036120	19640	19640	19640	19640	0
17	20240823	191900	177036120	19640	19640	19640	19640	0
18	20240823	191800	177036120	19640	19640	19640	19640	0
19	20240823	191700	177036120	19640	19640	19640	19640	0
20	20240823	191600	177036120	19640	19640	19640	19640	0
21	20240823	191500	177036120	19640	19640	19640	19640	0
22	20240823	191400	177036120	19640	19640	19640	19640	0
23	20240823	191300	177036120	19640	19640	19640	19640	0
24	20240823	191200	177036120	19640	19640	19640	19640	0
25	20240823	191100	177036120	19640	19640	19640	19640	0
26	20240823	191000	177036120	19640	19640	19640	19640	0
27	20240823	190900	177036120	19640	19640	19640	19640	0
28	20240823	190800	177036120	19640	19640	19640	19640	0
29	20240823	190700	177036120	19640	19640	19640	19640	0
30	20240823	190600	177036120	19640	19640	19640	19640	0
31	20240823	190500	177036120	19640	19640	19640	19640	0
32	20240823	190400	177036120	19640	19640	19640	19640	159
33	20240823	190300	177036120	19640	19640	19640	19640	0
34	20240823	190200	177036120	19640	19640	19640	19640	0
35	20240823	190100	177036120	19640	19640	19640	19640	0
36	20240823	190000	177036120	19640	19640	19640	19640	0
37	20240823	185900	177036120	19640	19640	19640	19640	0
38	20240823	185800	177036120	19640	19640	19640	19640	0
39	20240823	185700	177036120	19640	19640	19640	19640	0
40	20240823	185600	177036120	19640	19640	19640	19640	0
41	20240823	185500	177036120	19640	19640	19640	19640	0
42	20240823	185400	177036120	19640	19640	19640	19640	0
43	20240823	185300	177036120	19640	19640	19640	19640	0
44	20240823	185200	177036120	19640	19640	19640	19640	0
45	20240823	185100	177036120	19640	19640	19640	19640	0
46	20240823	185000	177036120	19640	19640	19640	19640	0
47	20240823	184900	177036120	19640	19640	19640	19640	0
48	20240823	184800	177036120	19640	19640	19640	19640	0
49	20240823	184700	177036120	19640	19640	19640	19640	0
50	20240823	184600	177036120	19640	19640	19640	19640	0
51	20240823	184500	177036120	19640	19640	19640	19640	0
52	20240823	184400	177036120	19640	19640	19640	19640	0
53	20240823	184300	177036120	19640	19640	19640	19640	0
54	20240823	184200	177036120	19640	19640	19640	19640	0
55	20240823	184100	177036120	19640	19640	19640	19640	0
56	20240823	184000	177036120	19640	19640	19640	19640	0
57	20240823	183900	177036120	19640	19640	19640	19640	0
58	20240823	183800	177036120	19640	19640	19640	19640	0
59	20240823	183700	177036120	19640	19640	19640	19640	0
60	20240823	183600	177036120	19640	19640	19640	19640	0
61	20240823	183500	177036120	19640	19640	19640	19640	0
62	20240823	183400	177036120	19640	19640	19640	19640	159
63	20240823	183300	177036120	19640	19640	19640	19640	0
64	20240823	183200	177036120	19640	19640	19640	19640	0
65	20240823	183100	177036120	19640	19640	19640	19640	0
66	20240823	183000	177036120	19640	19640	19640	19640	0
67	20240823	182900	177036120	19640	19640	19640	19640	0
68	20240823	182800	177036120	19640	19640	19640	19640	0
69	20240823	182700	177036120	19640	19640	19640	19640	0
70	20240823	182600	177036120	19640	19640	19640	19640	0
71	20240823	182500	177036120	19640	19640	19640	19640	0
72	20240823	182400	177036120	19640	19640	19640	19640	0
73	20240823	182300	177036120	19640	19640	19640	19640	0
74	20240823	182200	177036120	19640	19640	19640	19640	0
75	20240823	182100	177036120	19640	19640	19640	19640	0
76	20240823	182000	177036120	19640	19640	19640	19640	0
77	20240823	181900	177036120	19640	19640	19640	19640	0
78	20240823	181800	177036120	19640	19640	19640	19640	0
79	20240823	181700	177036120	19640	19640	19640	19640	0
80	20240823	181600	177036120	19640	19640	19640	19640	0
81	20240823	181500	177036120	19640	19640	19640	19640	0
82	20240823	181400	177036120	19640	19640	19640	19640	0
83	20240823	181300	177036120	19640	19640	19640	19640	0
84	20240823	181200	177036120	19640	19640	19640	19640	0
85	20240823	181100	177036120	19640	19640	19640	19640	0
86	20240823	181000	177036120	19640	19640	19640	19640	0
87	20240823	180900	177036120	19640	19640	19640	19640	0
88	20240823	180800	177036120	19640	19640	19640	19640	0
89	20240823	180700	177036120	19640	19640	19640	19640	0
90	20240823	180600	177036120	19640	19640	19640	19640	0
91	20240823	180500	177036120	19640	19640	19640	19640	0
92	20240823	180400	177036120	19640	19640	19640	19640	159
93	20240823	180300	177036120	19640	19640	19640	19640	0
94	20240823	180200	177036120	19640	19640	19640	19640	0
95	20240823	180100	177036120	19640	19640	19640	19640	0
96	20240823	180000	177036120	19640	19640	19640	19640	0
97	20240823	175900	177036120	19640	19640	19640	19640	0
98	20240823	175800	177036120	19640	19640	19640	19640	0
99	20240823	175700	177036120	19640	19640	19640	19640	0
100	20240823	175600	177036120	19640	19640	19640	19640	0
101	20240823	175500	177036120	19640	19640	19640	19640	0
102	20240823	175400	177036120	19640	19640	19640	19640	0
103	20240823	175300	177036120	19640	19640	19640	19640	0
104	20240823	175200	177036120	19640	19640	19640	19640	0
105	20240823	175100	177036120	19640	19640	19640	19640	0
106	20240823	175000	177036120	19640	19640	19640	19640	0
107	20240823	174900	177036120	19640	19640	19640	19640	0
108	20240823	174800	177036120	19640	19640	19640	19640	0
109	20240823	174700	177036120	19640	19640	19640	19640	0
110	20240823	174600	177036120	19640	19640	19640	19640	0
111	20240823	174500	177036120	19640	19640	19640	19640	0
112	20240823	174400	177036120	19640	19640	19640	19640	0
113	20240823	174300	177036120	19640	19640	19640	19640	0
114	20240823	174200	177036120	19640	19640	19640	19640	0
115	20240823	174100	177036120	19640	19640	19640	19640	0
116	20240823	174000	177036120	19640	19640	19640	19640	0
117	20240823	173900	177036120	19640	19640	19640	19640	0
118	20240823	173800	177036120	19640	19640	19640	19640	0
119	20240823	173700	177036120	19640	19640	19640	19640	0
120	20240823	173600	177036120	19640	19640	19640	19640	0
121	20240823	173500	177036120	19640	19640	19640	19640	0
122	20240823	173400	177036120	19640	19640	19640	19640	159
123	20240823	173300	177036120	19640	19640	19640	19640	0
124	20240823	173200	177036120	19640	19640	19640	19640	0
125	20240823	173100	177036120	19640	19640	19640	19640	0
126	20240823	173000	177036120	19640	19640	19640	19640	0
127	20240823	172900	177036120	19640	19640	19640	19640	0
128	20240823	172800	177036120	19640	19640	19640	19640	0
129	20240823	172700	177036120	19640	19640	19640	19640	0
130	20240823	172600	177036120	19640	19640	19640	19640	0
131	20240823	172500	177036120	19640	19640	19640	19640	0
132	20240823	172400	177036120	19640	19640	19640	19640	0
133	20240823	172300	177036120	19640	19640	19640	19640	0
134	20240823	172200	177036120	19640	19640	19640	19640	0
135	20240823	172100	177036120	19640	19640	19640	19640	0
136	20240823	172000	177036120	19640	19640	19640	19640	0
137	20240823	171900	177036120	19640	19640	19640	19640	0
138	20240823	171800	177036120	19640	19640	19640	19640	0
139	20240823	171700	177036120	19640	19640	19640	19640	0
140	20240823	171600	177036120	19640	19640	19640	19640	0
141	20240823	171500	177036120	19640	19640	19640	19640	0
142	20240823	171400	177036120	19640	19640	19640	19640	0
143	20240823	171300	177036120	19640	19640	19640	19640	0
144	20240823	171200	177036120	19640	19640	19640	19640	0
145	20240823	171100	177036120	19640	19640	19640	19640	0
146	20240823	171000	177036120	19640	19640	19640	19640	0
147	20240823	170900	177036120	19640	19640	19640	19640	0
148	20240823	170800	177036120	19640	19640	19640	19640	0
149	20240823	170700	177036120	19640	19640	19640	19640	0
150	20240823	170600	177036120	19640	19640	19640	19640	0
151	20240823	170500	177036120	19640	19640	19640	19640	0
152	20240823	170400	177036120	19640	19640	19640	19640	159
153	20240823	170300	177036120	19640	19640	19640	19640	0
154	20240823	170200	177036120	19640	19640	19640	19640	0
155	20240823	170100	177036120	19640	19640	19640	19640	0
156	20240823	170000	177036120	19640	19640	19640	19640	0
157	20240823	165900	177036120	19640	19640	19640	19640	0
158	20240823	165800	177036120	19640	19640	19640	19640	0
159	20240823	165700	177036120	19640	19640	19640	19640	0
160	20240823	165600	177036120	19640	19640	19640	19640	0
161	20240823	165500	177036120	19640	19640	19640	19640	0
162	20240823	165400	177036120	19640	19640	19640	19640	0
163	20240823	165300	177036120	19640	19640	19640	19640	0
164	20240823	165200	177036120	19640	19640	19640	19640	0
165	20240823	165100	177036120	19640	19640	19640	19640	0
166	20240823	165000	177036120	19640	19640	19640	19640	0
167	20240823	164900	177036120	19640	19640	19640	19640	0
168	20240823	164800	177036120	19640	19640	19640	19640	0
169	20240823	164700	177036120	19640	19640	19640	19640	0
170	20240823	164600	177036120	19640	19640	19640	19640	0
171	20240823	164500	177036120	19640	19640	19640	19640	0
172	20240823	164400	177036120	19640	19640	19640	19640	0
173	20240823	164300	177036120	19640	19640	19640	19640	0
174	20240823	164200	177036120	19640	19640	19640	19640	0
175	20240823	164100	177036120	19640	19640	19640	19640	0
176	20240823	164000	177036120	19640	19640	19640	19640	0
177	20240823	163900	177036120	19640	19640	19640	19640	0
178	20240823	163800	177036120	19640	19640	19640	19640	0
179	20240823	163700	177036120	19640	19640	19640	19640	0
180	20240823	163600	177036120	19640	19640	19640	19640	0
181	20240823	163500	177036120	19640	19640	19640	19640	0
182	20240823	163400	177036120	19640	19640	19640	19640	159
183	20240823	163300	177036120	19640	19640	19640	19640	0
184	20240823	163200	177036120	19640	19640	19640	19640	0
185	20240823	163100	177036120	19640	19640	19640	19640	0
186	20240823	163000	177036120	19640	19640	19640	19640	0
187	20240823	162900	177036120	19640	19640	19640	19640	0
188	20240823	162800	177036120	19640	19640	19640	19640	0
189	20240823	162700	177036120	19640	19640	19640	19640	0
190	20240823	162600	177036120	19640	19640	19640	19640	0
191	20240823	162500	177036120	19640	19640	19640	19640	0
192	20240823	162400	177036120	19640	19640	19640	19640	0
193	20240823	162300	177036120	19640	19640	19640	19640	0
194	20240823	162200	177036120	19640	19640	19640	19640	0
195	20240823	162100	177036120	19640	19640	19640	19640	0
196	20240823	162000	177036120	19640	19640	19640	19640	0
197	20240823	161900	177036120	19640	19640	19640	19640	0
198	20240823	161800	177036120	19640	19640	19640	19640	0
199	20240823	161700	177036120	19640	19640	19640	19640	0
200	20240823	161600	177036120	19640	19640	19640	19640	0
201	20240823	161500	177036120	19640	19640	19640	19640	0
202	20240823	161400	177036120	19640	19640	19640	19640	0
203	20240823	161300	177036120	19640	19640	19640	19640	0
204	20240823	161200	177036120	19640	19640	19640	19640	0
205	20240823	161100	177036120	19640	19640	19640	19640	0
206	20240823	161000	177036120	19640	19640	19640	19640	0
207	20240823	160900	177036120	19640	19640	19640	19640	0
208	20240823	160800	177036120	19640	19640	19640	19640	0
209	20240823	160700	177036120	19640	19640	19640	19640	0
210	20240823	160600	177036120	19640	19640	19640	19640	0
211	20240823	160500	177036120	19640	19640	19640	19640	0
212	20240823	160400	177036120	19640	19640	19640	19640	159
213	20240823	160300	177036120	19640	19640	19640	19640	0
214	20240823	160200	177036120	19640	19640	19640	19640	0
215	20240823	160100	177036120	19640	19640	19640	19640	0
216	20240823	160000	177036120	19640	19640	19640	19640	0
217	20240823	155900	177036120	19640	19640	19640	19640	0
218	20240823	155800	177036120	19640	19640	19640	19640	0
219	20240823	155700	177036120	19640	19640	19640	19640	0
220	20240823	155600	177036120	19640	19640	19640	19640	0
221	20240823	155500	177036120	19640	19640	19640	19640	0
222	20240823	155400	177036120	19640	19640	19640	19640	0
223	20240823	155300	177036120	19640	19640	19640	19640	0
224	20240823	155200	177036120	19640	19640	19640	19640	0
225	20240823	155100	177036120	19640	19640	19640	19640	0
226	20240823	155000	177036120	19640	19640	19640	19640	0
227	20240823	154900	177036120	19640	19640	19640	19640	0
228	20240823	154800	177036120	19640	19640	19640	19640	0
229	20240823	154700	177036120	19640	19640	19640	19640	0
230	20240823	154600	177036120	19640	19640	19640	19640	0
231	20240823	154500	177036120	19640	19640	19640	19640	0
232	20240823	154400	177036120	19640	19640	19640	19640	0
233	20240823	154300	177036120	19640	19640	19640	19640	0
234	20240823	154200	177036120	19640	19640	19640	19640	0
235	20240823	154100	177036120	19640	19640	19640	19640	0
236	20240823	154000	177036120	19640	19640	19640	19640	0
237	20240823	153900	177036120	19640	19640	19640	19640	0
238	20240823	153800	177036120	19640	19640	19640	19640	0
239	20240823	153700	177036120	19640	19640	19640	19640	0
240	20240823	153600	177036120	19640	19640	19640	19640	0
241	20240823	153500	177036120	19640	19640	19640	19640	0
242	20240823	153400	177036120	19640	19640	19640	19640	159
243	20240823	153300	177036120	19640	19640	19640	19640	0
244	20240823	153200	177036120	19640	19640	19640	19640	0
245	20240823	153100	177036120	19640	19640	19640	19640	0
246	20240823	153000	177036120	19640	19640	19640	19640	159
247	20240823	152900	173913360	19640	19640	19640	19640	0
248	20240823	152800	173913360	19640	19640	19640	19640	0
249	20240823	152700	173913360	19640	19640	19640	19640	0
250	20240823	152600	173913360	19640	19640	19640	19640	0
251	20240823	152500	173913360	19640	19640	19640	19640	0
252	20240823	152400	173913360	19640	19640	19640	19640	0
253	20240823	152300	173913360	19640	19640	19640	19640	0
254	20240823	152200	173913360	19640	19640	19640	19640	0
255	20240823	152100	173913360	19640	19640	19640	19640	0
256	20240823	152000	173913360	19640	19640	19640	19640	0
257	20240823	151900	173913360	19640	19640	19640	19640	6
258	20240823	151800	173795520	19700	19700	19700	19640	43
259	20240823	151700	172950820	19700	19700	19700	19700	0
260	20240823	151600	172950820	19700	19700	19700	19700	0
261	20240823	151500	172950820	19700	19700	19700	19700	0
262	20240823	151400	172950820	19700	19700	19700	19700	0
263	20240823	151300	172950820	19700	19700	19700	19700	3
264	20240823	151200	172891720	19710	19710	19710	19710	1
265	20240823	151100	172872010	19630	19630	19630	19630	0
266	20240823	151000	172872010	19630	19630	19630	19630	8
267	20240823	150900	172714970	19630	19630	19630	19630	0
268	20240823	150800	172714970	19630	19630	19630	19630	0
269	20240823	150700	172714970	19630	19630	19630	19630	0
270	20240823	150600	172714970	19630	19630	19630	19630	0
271	20240823	150500	172714970	19630	19630	19630	19630	0
272	20240823	150400	172714970	19630	19630	19630	19630	20
273	20240823	150300	172322370	19620	19620	19620	19620	184
274	20240823	150200	168712290	19620	19620	19620	19620	103
275	20240823	150100	166691430	19620	19620	19620	19620	0
276	20240823	150000	166691430	19620	19620	19620	19620	41
277	20240823	145900	165887010	19620	19620	19620	19620	0
278	20240823	145800	165887010	19620	19620	19620	19620	75
279	20240823	145700	164415510	19620	19620	19620	19620	19
280	20240823	145600	164042730	19630	19630	19630	19630	31
281	20240823	145500	163434200	19640	19650	19650	19640	401
282	20240823	145400	155554900	19650	19650	19650	19650	0
283	20240823	145300	155554900	19650	19650	19650	19650	0
284	20240823	145200	155554900	19650	19650	19650	19650	0
285	20240823	145100	155554900	19650	19650	19650	19650	0
286	20240823	145000	155554900	19650	19650	19650	19650	0
287	20240823	144900	155554900	19650	19650	19650	19650	0
288	20240823	144800	155554900	19650	19650	19650	19650	0
289	20240823	144700	155554900	19650	19650	19650	19650	0
290	20240823	144600	155554900	19650	19650	19650	19650	0
291	20240823	144500	155554900	19650	19650	19650	19650	0
292	20240823	144400	155554900	19650	19650	19650	19650	0
293	20240823	144300	155554900	19650	19650	19650	19650	0
294	20240823	144200	155554900	19650	19650	19650	19650	0
295	20240823	144100	155554900	19650	19650	19650	19650	0
296	20240823	144000	155554900	19650	19650	19650	19650	0
297	20240823	143900	155554900	19650	19650	19650	19650	0
298	20240823	143800	155554900	19650	19650	19650	19650	0
299	20240823	143700	155554900	19650	19650	19650	19650	0
300	20240823	143600	155554900	19650	19650	19650	19650	0
301	20240823	143500	155554900	19650	19650	19650	19650	0
302	20240823	143400	155554900	19650	19650	19650	19650	0
303	20240823	143300	155554900	19650	19650	19650	19650	0
304	20240823	143200	155554900	19650	19650	19650	19650	0
305	20240823	143100	155554900	19650	19650	19650	19650	0
306	20240823	143000	155554900	19650	19650	19650	19650	0
307	20240823	142900	155554900	19650	19650	19650	19650	0
308	20240823	142800	155554900	19650	19650	19650	19650	20
309	20240823	142700	155161900	19760	19760	19760	19760	0
310	20240823	142600	155161900	19760	19760	19760	19760	10
311	20240823	142500	154964300	19760	19760	19760	19760	0
312	20240823	142400	154964300	19760	19760	19760	19760	0
313	20240823	142300	154964300	19760	19760	19760	19760	0
314	20240823	142200	154964300	19760	19760	19760	19760	0
315	20240823	142100	154964300	19760	19760	19760	19760	0
316	20240823	142000	154964300	19760	19760	19760	19760	0
317	20240823	141900	154964300	19760	19760	19760	19760	0
318	20240823	141800	154964300	19760	19760	19760	19760	0
319	20240823	141700	154964300	19760	19760	19760	19760	0
320	20240823	141600	154964300	19760	19760	19760	19760	0
321	20240823	141500	154964300	19760	19760	19760	19760	0
322	20240823	141400	154964300	19760	19760	19760	19760	0
323	20240823	141300	154964300	19760	19760	19760	19760	0
324	20240823	141200	154964300	19760	19760	19760	19760	0
325	20240823	141100	154964300	19760	19760	19760	19760	0
326	20240823	141000	154964300	19760	19760	19760	19760	0
327	20240823	140900	154964300	19760	19760	19760	19760	1
328	20240823	140800	154944540	19650	19650	19650	19650	0
329	20240823	140700	154944540	19650	19650	19650	19650	0
330	20240823	140600	154944540	19650	19650	19650	19650	0
331	20240823	140500	154944540	19650	19650	19650	19650	0
332	20240823	140400	154944540	19650	19650	19650	19650	10
333	20240823	140300	154748040	19650	19650	19650	19650	0
334	20240823	140200	154748040	19650	19670	19670	19650	63
335	20240823	140100	153509230	19670	19670	19670	19670	0
336	20240823	140000	153509230	19670	19670	19670	19670	0
337	20240823	135900	153509230	19670	19670	19670	19670	0
338	20240823	135800	153509230	19670	19670	19670	19670	0
339	20240823	135700	153509230	19670	19670	19670	19670	0
340	20240823	135600	153509230	19670	19670	19670	19670	0
341	20240823	135500	153509230	19670	19670	19670	19670	1
342	20240823	135400	153489560	19670	19670	19670	19670	0
343	20240823	135300	153489560	19670	19670	19670	19670	0
344	20240823	135200	153489560	19670	19670	19670	19670	0
345	20240823	135100	153489560	19670	19670	19670	19670	0
346	20240823	135000	153489560	19670	19670	19670	19670	0
347	20240823	134900	153489560	19670	19670	19670	19670	0
348	20240823	134800	153489560	19670	19770	19770	19670	45
349	20240823	134700	152600410	19790	19790	19790	19790	0
350	20240823	134600	152600410	19790	19790	19790	19790	0
351	20240823	134500	152600410	19790	19790	19790	19790	0
352	20240823	134400	152600410	19790	19790	19790	19790	0
353	20240823	134300	152600410	19790	19790	19790	19790	0
354	20240823	134200	152600410	19790	19790	19790	19790	0
355	20240823	134100	152600410	19790	19790	19790	19790	0
356	20240823	134000	152600410	19790	19790	19790	19790	0
357	20240823	133900	152600410	19790	19790	19790	19790	0
358	20240823	133800	152600410	19790	19790	19790	19790	0
359	20240823	133700	152600410	19790	19790	19790	19790	0
360	20240823	133600	152600410	19790	19790	19790	19790	0
361	20240823	133500	152600410	19790	19790	19790	19790	0
362	20240823	133400	152600410	19790	19790	19790	19790	0
363	20240823	133300	152600410	19790	19790	19790	19790	0
364	20240823	133200	152600410	19790	19790	19790	19790	0
365	20240823	133100	152600410	19790	19790	19790	19790	0
366	20240823	133000	152600410	19790	19790	19790	19790	0
367	20240823	132900	152600410	19790	19790	19790	19790	0
368	20240823	132800	152600410	19790	19790	19790	19790	0
369	20240823	132700	152600410	19790	19790	19790	19790	1
370	20240823	132600	152580620	19660	19660	19660	19660	0
371	20240823	132500	152580620	19660	19660	19660	19660	0
372	20240823	132400	152580620	19660	19660	19660	19660	0
373	20240823	132300	152580620	19660	19660	19660	19660	0
374	20240823	132200	152580620	19660	19660	19660	19660	23
375	20240823	132100	152128440	19680	19680	19680	19680	0
376	20240823	132000	152128440	19680	19680	19680	19680	23
377	20240823	131900	151675800	19680	19680	19680	19680	0
378	20240823	131800	151675800	19680	19680	19680	19680	0
379	20240823	131700	151675800	19680	19680	19680	19680	0
380	20240823	131600	151675800	19680	19680	19680	19680	0
381	20240823	131500	151675800	19680	19680	19680	19680	0
382	20240823	131400	151675800	19680	19680	19680	19680	0
383	20240823	131300	151675800	19680	19680	19680	19680	0
384	20240823	131200	151675800	19680	19750	19750	19680	567
385	20240823	131100	140510190	19690	19690	19690	19690	0
386	20240823	131000	140510190	19690	19690	19690	19690	0
387	20240823	130900	140510190	19690	19690	19690	19690	0
388	20240823	130800	140510190	19690	19690	19690	19690	0
389	20240823	130700	140510190	19690	19690	19690	19690	0
390	20240823	130600	140510190	19690	19690	19690	19690	0
391	20240823	130500	140510190	19690	19690	19690	19690	0
392	20240823	130400	140510190	19690	19690	19690	19690	0
393	20240823	130300	140510190	19690	19690	19690	19690	0
394	20240823	130200	140510190	19690	19690	19690	19690	0
395	20240823	130100	140510190	19690	19690	19690	19690	0
396	20240823	130000	140510190	19690	19690	19690	19690	0
397	20240823	125900	140510190	19690	19690	19690	19690	0
398	20240823	125800	140510190	19690	19690	19690	19690	10
399	20240823	125700	140313290	19800	19800	19800	19800	0
400	20240823	125600	140313290	19800	19800	19800	19800	0
401	20240823	125500	140313290	19800	19800	19800	19800	0
402	20240823	125400	140313290	19800	19800	19800	19800	0
403	20240823	125300	140313290	19800	19800	19800	19800	10
404	20240823	125200	140115290	19800	19800	19800	19800	1
405	20240823	125100	140095490	19800	19800	19800	19800	105
406	20240823	125000	138016490	19800	19800	19800	19800	6
407	20240823	124900	137897690	19800	19800	19800	19800	0
408	20240823	124800	137897690	19800	19800	19800	19800	1
409	20240823	124700	137877890	19570	19570	19570	19570	0
410	20240823	124600	137877890	19570	19570	19570	19570	0
411	20240823	124500	137877890	19570	19570	19570	19570	0
412	20240823	124400	137877890	19570	19590	19590	19570	278
413	20240823	124300	132432730	19590	19590	19590	19590	0
414	20240823	124200	132432730	19590	19590	19590	19590	2
415	20240823	124100	132393550	19810	19810	19810	19810	0
416	20240823	124000	132393550	19810	19810	19810	19810	0
417	20240823	123900	132393550	19810	19810	19810	19810	0
418	20240823	123800	132393550	19810	19810	19810	19810	0
419	20240823	123700	132393550	19810	19810	19810	19810	0
420	20240823	123600	132393550	19810	19810	19810	19810	0
421	20240823	123500	132393550	19810	19810	19810	19810	0
422	20240823	123400	132393550	19810	19810	19810	19810	0
423	20240823	123300	132393550	19810	19810	19810	19810	0
424	20240823	123200	132393550	19810	19810	19810	19810	0
425	20240823	123100	132393550	19810	19810	19810	19810	0
426	20240823	123000	132393550	19810	19810	19810	19810	0
427	20240823	122900	132393550	19810	19810	19810	19810	3
428	20240823	122800	132334120	19820	19820	19820	19820	0
429	20240823	122700	132334120	19820	19820	19820	19820	0
430	20240823	122600	132334120	19820	19820	19820	19820	0
431	20240823	122500	132334120	19820	19820	19820	19820	0
432	20240823	122400	132334120	19820	19820	19820	19820	0
433	20240823	122300	132334120	19820	19810	19820	19810	10
434	20240823	122200	132135930	19830	19830	19830	19830	0
435	20240823	122100	132135930	19830	19830	19830	19830	0
436	20240823	122000	132135930	19830	19830	19830	19830	0
437	20240823	121900	132135930	19830	19830	19830	19830	0
438	20240823	121800	132135930	19830	19830	19830	19830	0
439	20240823	121700	132135930	19830	19830	19830	19830	0
440	20240823	121600	132135930	19830	19830	19830	19830	0
441	20240823	121500	132135930	19830	19830	19830	19830	0
442	20240823	121400	132135930	19830	19830	19830	19830	0
443	20240823	121300	132135930	19830	19830	19830	19830	0
444	20240823	121200	132135930	19830	19830	19830	19830	0
445	20240823	121100	132135930	19830	19830	19830	19830	0
446	20240823	121000	132135930	19830	19830	19830	19830	12
447	20240823	120900	131897970	19830	19830	19830	19830	0
448	20240823	120800	131897970	19830	19830	19830	19830	0
449	20240823	120700	131897970	19830	19830	19830	19830	0
450	20240823	120600	131897970	19830	19830	19830	19830	0
451	20240823	120500	131897970	19830	19830	19830	19830	0
452	20240823	120400	131897970	19830	19650	19830	19650	205
453	20240823	120300	127834470	19830	19830	19830	19830	0
454	20240823	120200	127834470	19830	19830	19830	19830	25
455	20240823	120100	127338720	19830	19700	19830	19700	10
456	20240823	120000	127140580	19650	19650	19650	19650	0
457	20240823	115900	127140580	19650	19650	19650	19650	5
458	20240823	115800	127042330	19650	19650	19650	19650	0
459	20240823	115700	127042330	19650	19650	19650	19650	0
460	20240823	115600	127042330	19650	19620	19650	19620	50
461	20240823	115500	126060370	19530	19530	19530	19530	1
462	20240823	115400	126040840	19540	19540	19540	19540	0
463	20240823	115300	126040840	19540	19540	19540	19540	0
464	20240823	115200	126040840	19540	19540	19540	19540	0
465	20240823	115100	126040840	19540	19540	19540	19540	0
466	20240823	115000	126040840	19540	19540	19540	19540	10
467	20240823	114900	125845440	19540	19540	19540	19540	0
468	20240823	114800	125845440	19540	19540	19540	19540	0
469	20240823	114700	125845440	19540	19540	19540	19540	0
470	20240823	114600	125845440	19540	19540	19540	19540	7
471	20240823	114500	125708660	19510	19510	19510	19510	0
472	20240823	114400	125708660	19510	19510	19510	19510	0
473	20240823	114300	125708660	19510	19510	19510	19510	0
474	20240823	114200	125708660	19510	19510	19510	19510	0
475	20240823	114100	125708660	19510	19510	19510	19510	0
476	20240823	114000	125708660	19510	19510	19510	19510	0
477	20240823	113900	125708660	19510	19510	19510	19510	0
478	20240823	113800	125708660	19510	19510	19510	19510	0
479	20240823	113700	125708660	19510	19510	19510	19510	0
480	20240823	113600	125708660	19510	19510	19510	19510	0
481	20240823	113500	125708660	19510	19510	19510	19510	0
482	20240823	113400	125708660	19510	19510	19510	19510	0
483	20240823	113300	125708660	19510	19510	19510	19510	0
484	20240823	113200	125708660	19510	19510	19510	19510	0
485	20240823	113100	125708660	19510	19510	19510	19510	0
486	20240823	113000	125708660	19510	19510	19510	19510	0
487	20240823	112900	125708660	19510	19510	19510	19510	0
488	20240823	112800	125708660	19510	19510	19510	19510	0
489	20240823	112700	125708660	19510	19510	19510	19510	1
490	20240823	112600	125689150	19510	19510	19510	19510	0
491	20240823	112500	125689150	19510	19510	19510	19510	0
492	20240823	112400	125689150	19510	19510	19510	19510	0
493	20240823	112300	125689150	19510	19510	19510	19510	0
494	20240823	112200	125689150	19510	19510	19510	19510	0
495	20240823	112100	125689150	19510	19510	19510	19510	0
496	20240823	112000	125689150	19510	19510	19510	19510	0
497	20240823	111900	125689150	19510	19510	19510	19510	0
498	20240823	111800	125689150	19510	19510	19510	19510	0
499	20240823	111700	125689150	19510	19510	19510	19510	0
500	20240823	111600	125689150	19510	19510	19510	19510	11
501	20240823	111500	125474540	19500	19500	19500	19500	0
502	20240823	111400	125474540	19500	19500	19500	19500	0
503	20240823	111300	125474540	19500	19500	19500	19500	0
504	20240823	111200	125474540	19500	19500	19500	19500	0
505	20240823	111100	125474540	19500	19500	19500	19500	0
506	20240823	111000	125474540	19500	19500	19500	19500	0
507	20240823	110900	125474540	19500	19500	19500	19500	0
508	20240823	110800	125474540	19500	19580	19580	19500	305
509	20240823	110700	119526960	19500	19580	19580	19500	556
510	20240823	110600	108676670	19510	19510	19510	19510	0
511	20240823	110500	108676670	19510	19510	19510	19510	0
512	20240823	110400	108676670	19510	19510	19510	19510	1
513	20240823	110300	108657160	19500	19500	19500	19500	0
514	20240823	110200	108657160	19500	19500	19500	19500	0
515	20240823	110100	108657160	19500	19500	19500	19500	0
516	20240823	110000	108657160	19500	19520	19520	19500	210
517	20240823	105900	104560160	19510	19520	19520	19510	71
518	20240823	105800	103174790	19520	19560	19560	19520	778
519	20240823	105700	87962390	19580	19560	19580	19560	47
520	20240823	105600	87042850	19560	19580	19580	19560	77
521	20240823	105500	85536210	19570	19600	19600	19570	143
522	20240823	105400	82736520	19600	19600	19600	19600	0
523	20240823	105300	82736520	19600	19600	19600	19600	0
524	20240823	105200	82736520	19600	19600	19600	19600	0
525	20240823	105100	82736520	19600	19600	19600	19600	5
526	20240823	105000	82638520	19680	19680	19680	19680	0
527	20240823	104900	82638520	19680	19680	19680	19680	0
528	20240823	104800	82638520	19680	19680	19680	19680	1
529	20240823	104700	82618840	19690	19690	19690	19690	0
530	20240823	104600	82618840	19690	19690	19690	19690	0
531	20240823	104500	82618840	19690	19690	19690	19690	0
532	20240823	104400	82618840	19690	19690	19690	19690	0
533	20240823	104300	82618840	19690	19690	19690	19690	0
534	20240823	104200	82618840	19690	19690	19690	19690	0
535	20240823	104100	82618840	19690	19690	19690	19690	0
536	20240823	104000	82618840	19690	19680	19690	19680	12
537	20240823	103900	82382650	19560	19560	19560	19560	0
538	20240823	103800	82382650	19560	19560	19560	19560	0
539	20240823	103700	82382650	19560	19620	19620	19560	1063
540	20240823	103600	61543960	19620	19620	19620	19620	28
541	20240823	103500	60994600	19610	19610	19610	19610	0
542	20240823	103400	60994600	19610	19610	19610	19610	0
543	20240823	103300	60994600	19610	19610	19610	19610	3
544	20240823	103200	60935770	19610	19610	19610	19610	0
545	20240823	103100	60935770	19610	19610	19610	19610	26
546	20240823	103000	60425910	19720	19720	19720	19720	2
547	20240823	102900	60386470	19720	19720	19720	19720	0
548	20240823	102800	60386470	19720	19720	19720	19720	1
549	20240823	102700	60366750	19730	19720	19730	19720	23
550	20240823	102600	59913130	19600	19630	19630	19600	245
551	20240823	102500	55108610	19630	19630	19630	19630	0
552	20240823	102400	55108610	19630	19630	19630	19630	0
553	20240823	102300	55108610	19630	19630	19630	19630	0
554	20240823	102200	55108610	19630	19630	19630	19630	1
555	20240823	102100	55088980	19730	19730	19730	19730	1
556	20240823	102000	55069250	19630	19730	19730	19630	11
557	20240823	101900	54852940	19660	19660	19660	19660	0
558	20240823	101800	54852940	19660	19660	19660	19660	0
559	20240823	101700	54852940	19660	19660	19660	19660	0
560	20240823	101600	54852940	19660	19660	19660	19660	0
561	20240823	101500	54852940	19660	19660	19660	19660	0
562	20240823	101400	54852940	19660	19660	19660	19660	2
563	20240823	101300	54813620	19620	19620	19620	19620	0
564	20240823	101200	54813620	19620	19620	19620	19620	0
565	20240823	101100	54813620	19620	19620	19620	19620	0
566	20240823	101000	54813620	19620	19620	19620	19620	0
567	20240823	100900	54813620	19620	19620	19620	19620	0
568	20240823	100800	54813620	19620	19620	19620	19620	0
569	20240823	100700	54813620	19620	19620	19620	19620	0
570	20240823	100600	54813620	19620	19620	19620	19620	0
571	20240823	100500	54813620	19620	19620	19620	19620	0
572	20240823	100400	54813620	19620	19620	19620	19620	0
573	20240823	100300	54813620	19620	19620	19620	19620	6
574	20240823	100200	54695900	19620	19630	19630	19620	124
575	20240823	100100	52262820	19620	19620	19620	19620	0
576	20240823	100000	52262820	19620	19630	19630	19620	61
577	20240823	095900	51065800	19630	19670	19670	19630	22
578	20240823	095800	50633660	19670	19670	19670	19670	0
579	20240823	095700	50633660	19670	19680	19680	19670	36
580	20240823	095600	49925440	19680	19670	19680	19670	30
581	20240823	095500	49335240	19670	19680	19680	19670	10
582	20240823	095400	49138450	19680	19680	19680	19680	1
583	20240823	095300	49118770	19870	19870	19870	19870	1
584	20240823	095200	49098900	19680	19880	19890	19670	50
585	20240823	095100	48106860	19670	19810	19880	19670	13
586	20240823	095000	47848900	19840	19680	19890	19680	25
587	20240823	094900	47353980	19750	19860	19860	19750	78
588	20240823	094800	45811720	19860	19900	19900	19860	5
589	20240823	094700	45712320	19900	19900	19900	19900	0
590	20240823	094600	45712320	19900	19900	19900	19900	0
591	20240823	094500	45712320	19900	19900	19900	19900	4
592	20240823	094400	45632720	19960	19960	19960	19960	10
593	20240823	094300	45433120	19960	19890	19960	19890	2
594	20240823	094200	45393270	19840	19840	19840	19840	0
595	20240823	094100	45393270	19840	19840	19840	19840	10
596	20240823	094000	45194870	19840	19840	19840	19840	24
597	20240823	093900	44718710	19840	19840	19840	19840	5
598	20240823	093800	44619510	19840	19820	19840	19820	171
599	20240823	093700	41226990	19820	19820	19820	19820	30
600	20240823	093600	40632390	19800	19800	19800	19800	202
601	20240823	093500	36632790	19800	19780	19800	19780	230
602	20240823	093400	32080270	19780	19780	19780	19780	0
603	20240823	093300	32080270	19780	19780	19780	19780	25
604	20240823	093200	31585770	19780	19780	19780	19780	2
605	20240823	093100	31546210	19670	19670	19670	19670	0
606	20240823	093000	31546210	19670	19670	19670	19670	20
607	20240823	092900	31152810	19670	19670	19670	19670	0
608	20240823	092800	31152810	19670	19670	19670	19670	10
609	20240823	092700	30956110	19670	19670	19670	19670	1
610	20240823	092600	30936440	19560	19560	19560	19560	0
611	20240823	092500	30936440	19560	19560	19560	19560	0
612	20240823	092400	30936440	19560	19560	19560	19560	0
613	20240823	092300	30936440	19560	19560	19560	19560	0
614	20240823	092200	30936440	19560	19560	19560	19560	300
615	20240823	092100	25068440	19550	19550	19550	19550	112
616	20240823	092000	22878840	19670	19620	19670	19550	933
617	20240823	091900	4602850	19670	19670	19670	19670	0
618	20240823	091800	4602850	19670	19670	19670	19670	0
619	20240823	091700	4602850	19670	19670	19670	19670	0
620	20240823	091600	4602850	19670	19720	19720	19670	26
621	20240823	091500	4090180	19730	19730	19730	19730	0
622	20240823	091400	4090180	19730	19730	19730	19730	1
623	20240823	091300	4070450	19720	19720	19720	19720	0
624	20240823	091200	4070450	19720	19780	19780	19720	6
625	20240823	091100	3951830	19800	19800	19800	19800	0
626	20240823	091000	3951830	19800	19800	19800	19800	0
627	20240823	090900	3951830	19800	19800	19800	19800	0
628	20240823	090800	3951830	19800	19800	19800	19800	0
629	20240823	090700	3951830	19800	19800	19800	19800	3
630	20240823	090600	3892430	19820	19820	19820	19820	6
631	20240823	090500	3773510	19840	19840	19840	19840	0
632	20240823	090400	3773510	19840	19650	19840	19650	3
633	20240823	090300	3714370	19650	19650	19650	19650	0
634	20240823	090200	3714370	19650	19640	19650	19640	103
635	20240823	090100	1690470	19650	19650	19650	19650	0
636	20240823	090000	1690470	19650	19650	19650	19650	83