KissMeData/069260/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	194400	473178600	18950	18950	18950	18950	1585
3	20240823	194300	473178600	18950	18950	18950	18950	0
4	20240823	194200	473178600	18950	18950	18950	18950	0
5	20240823	194100	473178600	18950	18950	18950	18950	0
6	20240823	194000	473178600	18950	18950	18950	18950	0
7	20240823	193900	473178600	18950	18950	18950	18950	0
8	20240823	193800	473178600	18950	18950	18950	18950	0
9	20240823	193700	473178600	18950	18950	18950	18950	0
10	20240823	193600	473178600	18950	18950	18950	18950	0
11	20240823	193500	473178600	18950	18950	18950	18950	0
12	20240823	193400	473178600	18950	18950	18950	18950	0
13	20240823	193300	473178600	18950	18950	18950	18950	0
14	20240823	193200	473178600	18950	18950	18950	18950	0
15	20240823	193100	473178600	18950	18950	18950	18950	0
16	20240823	193000	473178600	18950	18950	18950	18950	0
17	20240823	192900	473178600	18950	18950	18950	18950	0
18	20240823	192800	473178600	18950	18950	18950	18950	0
19	20240823	192700	473178600	18950	18950	18950	18950	0
20	20240823	192600	473178600	18950	18950	18950	18950	0
21	20240823	192500	473178600	18950	18950	18950	18950	0
22	20240823	192400	473178600	18950	18950	18950	18950	0
23	20240823	192300	473178600	18950	18950	18950	18950	0
24	20240823	192200	473178600	18950	18950	18950	18950	0
25	20240823	192100	473178600	18950	18950	18950	18950	0
26	20240823	192000	473178600	18950	18950	18950	18950	0
27	20240823	191900	473178600	18950	18950	18950	18950	0
28	20240823	191800	473178600	18950	18950	18950	18950	0
29	20240823	191700	473178600	18950	18950	18950	18950	0
30	20240823	191600	473178600	18950	18950	18950	18950	0
31	20240823	191500	473178600	18950	18950	18950	18950	0
32	20240823	191400	473178600	18950	18950	18950	18950	1585
33	20240823	191300	473178600	18950	18950	18950	18950	0
34	20240823	191200	473178600	18950	18950	18950	18950	0
35	20240823	191100	473178600	18950	18950	18950	18950	0
36	20240823	191000	473178600	18950	18950	18950	18950	0
37	20240823	190900	473178600	18950	18950	18950	18950	0
38	20240823	190800	473178600	18950	18950	18950	18950	0
39	20240823	190700	473178600	18950	18950	18950	18950	0
40	20240823	190600	473178600	18950	18950	18950	18950	0
41	20240823	190500	473178600	18950	18950	18950	18950	0
42	20240823	190400	473178600	18950	18950	18950	18950	0
43	20240823	190300	473178600	18950	18950	18950	18950	0
44	20240823	190200	473178600	18950	18950	18950	18950	0
45	20240823	190100	473178600	18950	18950	18950	18950	0
46	20240823	190000	473178600	18950	18950	18950	18950	0
47	20240823	185900	473178600	18950	18950	18950	18950	0
48	20240823	185800	473178600	18950	18950	18950	18950	0
49	20240823	185700	473178600	18950	18950	18950	18950	0
50	20240823	185600	473178600	18950	18950	18950	18950	0
51	20240823	185500	473178600	18950	18950	18950	18950	0
52	20240823	185400	473178600	18950	18950	18950	18950	0
53	20240823	185300	473178600	18950	18950	18950	18950	0
54	20240823	185200	473178600	18950	18950	18950	18950	0
55	20240823	185100	473178600	18950	18950	18950	18950	0
56	20240823	185000	473178600	18950	18950	18950	18950	0
57	20240823	184900	473178600	18950	18950	18950	18950	0
58	20240823	184800	473178600	18950	18950	18950	18950	0
59	20240823	184700	473178600	18950	18950	18950	18950	0
60	20240823	184600	473178600	18950	18950	18950	18950	0
61	20240823	184500	473178600	18950	18950	18950	18950	0
62	20240823	184400	473178600	18950	18950	18950	18950	1585
63	20240823	184300	473178600	18950	18950	18950	18950	0
64	20240823	184200	473178600	18950	18950	18950	18950	0
65	20240823	184100	473178600	18950	18950	18950	18950	0
66	20240823	184000	473178600	18950	18950	18950	18950	0
67	20240823	183900	473178600	18950	18950	18950	18950	0
68	20240823	183800	473178600	18950	18950	18950	18950	0
69	20240823	183700	473178600	18950	18950	18950	18950	0
70	20240823	183600	473178600	18950	18950	18950	18950	0
71	20240823	183500	473178600	18950	18950	18950	18950	0
72	20240823	183400	473178600	18950	18950	18950	18950	0
73	20240823	183300	473178600	18950	18950	18950	18950	0
74	20240823	183200	473178600	18950	18950	18950	18950	0
75	20240823	183100	473178600	18950	18950	18950	18950	0
76	20240823	183000	473178600	18950	18950	18950	18950	0
77	20240823	182900	473178600	18950	18950	18950	18950	0
78	20240823	182800	473178600	18950	18950	18950	18950	0
79	20240823	182700	473178600	18950	18950	18950	18950	0
80	20240823	182600	473178600	18950	18950	18950	18950	0
81	20240823	182500	473178600	18950	18950	18950	18950	0
82	20240823	182400	473178600	18950	18950	18950	18950	0
83	20240823	182300	473178600	18950	18950	18950	18950	0
84	20240823	182200	473178600	18950	18950	18950	18950	0
85	20240823	182100	473178600	18950	18950	18950	18950	0
86	20240823	182000	473178600	18950	18950	18950	18950	0
87	20240823	181900	473178600	18950	18950	18950	18950	0
88	20240823	181800	473178600	18950	18950	18950	18950	0
89	20240823	181700	473178600	18950	18950	18950	18950	0
90	20240823	181600	473178600	18950	18950	18950	18950	0
91	20240823	181500	473178600	18950	18950	18950	18950	0
92	20240823	181400	473178600	18950	18950	18950	18950	1585
93	20240823	181300	473178600	18950	18950	18950	18950	0
94	20240823	181200	473178600	18950	18950	18950	18950	0
95	20240823	181100	473178600	18950	18950	18950	18950	0
96	20240823	181000	473178600	18950	18950	18950	18950	0
97	20240823	180900	473178600	18950	18950	18950	18950	0
98	20240823	180800	473178600	18950	18950	18950	18950	0
99	20240823	180700	473178600	18950	18950	18950	18950	0
100	20240823	180600	473178600	18950	18950	18950	18950	0
101	20240823	180500	473178600	18950	18950	18950	18950	0
102	20240823	180400	473178600	18950	18950	18950	18950	0
103	20240823	180300	473178600	18950	18950	18950	18950	0
104	20240823	180200	473178600	18950	18950	18950	18950	0
105	20240823	180100	473178600	18950	18950	18950	18950	0
106	20240823	180000	473178600	18950	18950	18950	18950	0
107	20240823	175900	473178600	18950	18950	18950	18950	0
108	20240823	175800	473178600	18950	18950	18950	18950	0
109	20240823	175700	473178600	18950	18950	18950	18950	0
110	20240823	175600	473178600	18950	18950	18950	18950	0
111	20240823	175500	473178600	18950	18950	18950	18950	0
112	20240823	175400	473178600	18950	18950	18950	18950	0
113	20240823	175300	473178600	18950	18950	18950	18950	0
114	20240823	175200	473178600	18950	18950	18950	18950	0
115	20240823	175100	473178600	18950	18950	18950	18950	0
116	20240823	175000	473178600	18950	18950	18950	18950	0
117	20240823	174900	473178600	18950	18950	18950	18950	0
118	20240823	174800	473178600	18950	18950	18950	18950	0
119	20240823	174700	473178600	18950	18950	18950	18950	0
120	20240823	174600	473178600	18950	18950	18950	18950	0
121	20240823	174500	473178600	18950	18950	18950	18950	0
122	20240823	174400	473178600	18950	18950	18950	18950	1585
123	20240823	174300	473178600	18950	18950	18950	18950	0
124	20240823	174200	473178600	18950	18950	18950	18950	0
125	20240823	174100	473178600	18950	18950	18950	18950	0
126	20240823	174000	473178600	18950	18950	18950	18950	0
127	20240823	173900	473178600	18950	18950	18950	18950	0
128	20240823	173800	473178600	18950	18950	18950	18950	0
129	20240823	173700	473178600	18950	18950	18950	18950	0
130	20240823	173600	473178600	18950	18950	18950	18950	0
131	20240823	173500	473178600	18950	18950	18950	18950	0
132	20240823	173400	473178600	18950	18950	18950	18950	0
133	20240823	173300	473178600	18950	18950	18950	18950	0
134	20240823	173200	473178600	18950	18950	18950	18950	0
135	20240823	173100	473178600	18950	18950	18950	18950	0
136	20240823	173000	473178600	18950	18950	18950	18950	0
137	20240823	172900	473178600	18950	18950	18950	18950	0
138	20240823	172800	473178600	18950	18950	18950	18950	0
139	20240823	172700	473178600	18950	18950	18950	18950	0
140	20240823	172600	473178600	18950	18950	18950	18950	0
141	20240823	172500	473178600	18950	18950	18950	18950	0
142	20240823	172400	473178600	18950	18950	18950	18950	0
143	20240823	172300	473178600	18950	18950	18950	18950	0
144	20240823	172200	473178600	18950	18950	18950	18950	0
145	20240823	172100	473178600	18950	18950	18950	18950	0
146	20240823	172000	473178600	18950	18950	18950	18950	0
147	20240823	171900	473178600	18950	18950	18950	18950	0
148	20240823	171800	473178600	18950	18950	18950	18950	0
149	20240823	171700	473178600	18950	18950	18950	18950	0
150	20240823	171600	473178600	18950	18950	18950	18950	0
151	20240823	171500	473178600	18950	18950	18950	18950	0
152	20240823	171400	473178600	18950	18950	18950	18950	1585
153	20240823	171300	473178600	18950	18950	18950	18950	0
154	20240823	171200	473178600	18950	18950	18950	18950	0
155	20240823	171100	473178600	18950	18950	18950	18950	0
156	20240823	171000	473178600	18950	18950	18950	18950	0
157	20240823	170900	473178600	18950	18950	18950	18950	0
158	20240823	170800	473178600	18950	18950	18950	18950	0
159	20240823	170700	473178600	18950	18950	18950	18950	0
160	20240823	170600	473178600	18950	18950	18950	18950	0
161	20240823	170500	473178600	18950	18950	18950	18950	0
162	20240823	170400	473178600	18950	18950	18950	18950	0
163	20240823	170300	473178600	18950	18950	18950	18950	0
164	20240823	170200	473178600	18950	18950	18950	18950	0
165	20240823	170100	473178600	18950	18950	18950	18950	0
166	20240823	170000	473178600	18950	18950	18950	18950	0
167	20240823	165900	473178600	18950	18950	18950	18950	0
168	20240823	165800	473178600	18950	18950	18950	18950	0
169	20240823	165700	473178600	18950	18950	18950	18950	0
170	20240823	165600	473178600	18950	18950	18950	18950	0
171	20240823	165500	473178600	18950	18950	18950	18950	0
172	20240823	165400	473178600	18950	18950	18950	18950	0
173	20240823	165300	473178600	18950	18950	18950	18950	0
174	20240823	165200	473178600	18950	18950	18950	18950	0
175	20240823	165100	473178600	18950	18950	18950	18950	0
176	20240823	165000	473178600	18950	18950	18950	18950	0
177	20240823	164900	473178600	18950	18950	18950	18950	0
178	20240823	164800	473178600	18950	18950	18950	18950	0
179	20240823	164700	473178600	18950	18950	18950	18950	0
180	20240823	164600	473178600	18950	18950	18950	18950	0
181	20240823	164500	473178600	18950	18950	18950	18950	0
182	20240823	164400	473178600	18950	18950	18950	18950	1585
183	20240823	164300	473178600	18950	18950	18950	18950	0
184	20240823	164200	473178600	18950	18950	18950	18950	0
185	20240823	164100	473178600	18950	18950	18950	18950	0
186	20240823	164000	473178600	18950	18950	18950	18950	0
187	20240823	163900	473178600	18950	18950	18950	18950	0
188	20240823	163800	473178600	18950	18950	18950	18950	0
189	20240823	163700	473178600	18950	18950	18950	18950	0
190	20240823	163600	473178600	18950	18950	18950	18950	0
191	20240823	163500	473178600	18950	18950	18950	18950	0
192	20240823	163400	473178600	18950	18950	18950	18950	0
193	20240823	163300	473178600	18950	18950	18950	18950	0
194	20240823	163200	473178600	18950	18950	18950	18950	0
195	20240823	163100	473178600	18950	18950	18950	18950	0
196	20240823	163000	473178600	18950	18950	18950	18950	0
197	20240823	162900	473178600	18950	18950	18950	18950	0
198	20240823	162800	473178600	18950	18950	18950	18950	0
199	20240823	162700	473178600	18950	18950	18950	18950	0
200	20240823	162600	473178600	18950	18950	18950	18950	0
201	20240823	162500	473178600	18950	18950	18950	18950	0
202	20240823	162400	473178600	18950	18950	18950	18950	0
203	20240823	162300	473178600	18950	18950	18950	18950	0
204	20240823	162200	473178600	18950	18950	18950	18950	0
205	20240823	162100	473178600	18950	18950	18950	18950	0
206	20240823	162000	473178600	18950	18950	18950	18950	0
207	20240823	161900	473178600	18950	18950	18950	18950	0
208	20240823	161800	473178600	18950	18950	18950	18950	0
209	20240823	161700	473178600	18950	18950	18950	18950	0
210	20240823	161600	473178600	18950	18950	18950	18950	0
211	20240823	161500	473178600	18950	18950	18950	18950	0
212	20240823	161400	473178600	18950	18950	18950	18950	1585
213	20240823	161300	473178600	18950	18950	18950	18950	0
214	20240823	161200	473178600	18950	18950	18950	18950	0
215	20240823	161100	473178600	18950	18950	18950	18950	0
216	20240823	161000	473178600	18950	18950	18950	18950	0
217	20240823	160900	473178600	18950	18950	18950	18950	0
218	20240823	160800	473178600	18950	18950	18950	18950	0
219	20240823	160700	473178600	18950	18950	18950	18950	0
220	20240823	160600	473178600	18950	18950	18950	18950	0
221	20240823	160500	473178600	18950	18950	18950	18950	0
222	20240823	160400	473178600	18950	18950	18950	18950	0
223	20240823	160300	473178600	18950	18950	18950	18950	0
224	20240823	160200	473178600	18950	18950	18950	18950	0
225	20240823	160100	473178600	18950	18950	18950	18950	0
226	20240823	160000	473178600	18950	18950	18950	18950	0
227	20240823	155900	473178600	18950	18950	18950	18950	0
228	20240823	155800	473178600	18950	18950	18950	18950	0
229	20240823	155700	473178600	18950	18950	18950	18950	0
230	20240823	155600	473178600	18950	18950	18950	18950	0
231	20240823	155500	473178600	18950	18950	18950	18950	0
232	20240823	155400	473178600	18950	18950	18950	18950	0
233	20240823	155300	473178600	18950	18950	18950	18950	0
234	20240823	155200	473178600	18950	18950	18950	18950	0
235	20240823	155100	473178600	18950	18950	18950	18950	0
236	20240823	155000	473178600	18950	18950	18950	18950	0
237	20240823	154900	473178600	18950	18950	18950	18950	0
238	20240823	154800	473178600	18950	18950	18950	18950	0
239	20240823	154700	473178600	18950	18950	18950	18950	0
240	20240823	154600	473178600	18950	18950	18950	18950	0
241	20240823	154500	473178600	18950	18950	18950	18950	0
242	20240823	154400	473178600	18950	18950	18950	18950	1585
243	20240823	154300	473178600	18950	18950	18950	18950	0
244	20240823	154200	473178600	18950	18950	18950	18950	0
245	20240823	154100	473178600	18950	18950	18950	18950	0
246	20240823	154000	473178600	18950	18950	18950	18950	0
247	20240823	153900	473178600	18950	18950	18950	18950	0
248	20240823	153800	473178600	18950	18950	18950	18950	0
249	20240823	153700	473178600	18950	18950	18950	18950	0
250	20240823	153600	473178600	18950	18950	18950	18950	0
251	20240823	153500	473178600	18950	18950	18950	18950	0
252	20240823	153400	473178600	18950	18950	18950	18950	0
253	20240823	153300	473178600	18950	18950	18950	18950	0
254	20240823	153200	473178600	18950	18950	18950	18950	0
255	20240823	153100	473178600	18950	18950	18950	18950	0
256	20240823	153000	473178600	18950	18950	18950	18950	1585
257	20240823	152900	443142850	18940	18940	18940	18940	0
258	20240823	152800	443142850	18940	18940	18940	18940	0
259	20240823	152700	443142850	18940	18940	18940	18940	0
260	20240823	152600	443142850	18940	18940	18940	18940	0
261	20240823	152500	443142850	18940	18940	18940	18940	0
262	20240823	152400	443142850	18940	18940	18940	18940	0
263	20240823	152300	443142850	18940	18940	18940	18940	0
264	20240823	152200	443142850	18940	18940	18940	18940	0
265	20240823	152100	443142850	18940	18940	18940	18940	0
266	20240823	152000	443142850	18940	18940	18940	18940	0
267	20240823	151900	443142850	18940	18940	18940	18930	111
268	20240823	151800	441040580	18940	18920	18940	18920	11
269	20240823	151700	440832430	18920	18910	18930	18910	41
270	20240823	151600	440056380	18920	18910	18920	18910	68
271	20240823	151500	438770330	18920	18910	18920	18910	7
272	20240823	151400	438637940	18910	18920	18920	18910	55
273	20240823	151300	437597860	18920	18920	18920	18910	53
274	20240823	151200	436595130	18920	18920	18920	18920	3
275	20240823	151100	436538370	18920	18930	18930	18920	184
276	20240823	151000	433055270	18930	18930	18930	18930	5
277	20240823	150900	432960620	18930	18930	18930	18930	57
278	20240823	150800	431881610	18930	18930	18930	18930	4
279	20240823	150700	431805890	18930	18930	18930	18930	4
280	20240823	150600	431730170	18930	18930	18930	18930	2
281	20240823	150500	431692310	18930	18940	18940	18930	5
282	20240823	150400	431597650	18930	18930	18930	18930	3
283	20240823	150300	431540860	18930	18930	18930	18930	8
284	20240823	150200	431389420	18930	18930	18930	18930	3
285	20240823	150100	431332630	18930	18930	18930	18930	2
286	20240823	150000	431294770	18930	18930	18930	18930	17
287	20240823	145900	430972960	18930	18930	18930	18930	34
288	20240823	145800	430329340	18920	18920	18920	18920	2
289	20240823	145700	430291500	18930	18920	18930	18920	45
290	20240823	145600	429439660	18930	18930	18930	18930	4
291	20240823	145500	429363940	18920	18930	18930	18920	91
292	20240823	145400	427641530	18930	18930	18930	18930	418
293	20240823	145300	419728790	18930	18930	18930	18930	3
294	20240823	145200	419672000	18940	18930	18940	18930	17
295	20240823	145100	419350090	18930	18930	18930	18930	0
296	20240823	145000	419350090	18930	18930	18930	18930	13
297	20240823	144900	419104000	18940	18940	18940	18940	10
298	20240823	144800	418914600	18930	18930	18930	18930	2
299	20240823	144700	418876740	18930	18930	18930	18930	118
300	20240823	144600	416643000	18930	18930	18930	18930	351
301	20240823	144500	409998570	18930	18930	18930	18930	2
302	20240823	144400	409960710	18930	18930	18930	18930	1
303	20240823	144300	409941780	18930	18930	18930	18930	2
304	20240823	144200	409903920	18930	18930	18930	18930	0
305	20240823	144100	409903920	18930	18930	18930	18930	0
306	20240823	144000	409903920	18930	18930	18930	18930	3
307	20240823	143900	409847130	18930	18930	18930	18930	0
308	20240823	143800	409847130	18930	18930	18930	18930	2
309	20240823	143700	409809270	18940	18930	18940	18930	32
310	20240823	143600	409203500	18930	18930	18930	18930	0
311	20240823	143500	409203500	18930	18930	18930	18930	4
312	20240823	143400	409127780	18940	18930	18940	18930	15
313	20240823	143300	408843690	18930	18930	18930	18930	2
314	20240823	143200	408805830	18930	18930	18930	18930	0
315	20240823	143100	408805830	18930	18930	18930	18930	0
316	20240823	143000	408805830	18930	18930	18930	18930	12
317	20240823	142900	408578670	18940	18940	18940	18940	0
318	20240823	142800	408578670	18940	18930	18940	18930	68
319	20240823	142700	407290770	18930	18930	18930	18930	1
320	20240823	142600	407271840	18930	18930	18930	18930	0
321	20240823	142500	407271840	18930	18930	18930	18930	135
322	20240823	142400	404716290	18940	18920	18940	18920	6
323	20240823	142300	404602680	18920	18930	18930	18920	75
324	20240823	142200	403183540	18930	18930	18930	18930	0
325	20240823	142100	403183540	18930	18930	18930	18930	50
326	20240823	142000	402237040	18930	18930	18930	18930	3
327	20240823	141900	402180250	18930	18930	18930	18930	0
328	20240823	141800	402180250	18930	18930	18930	18930	2
329	20240823	141700	402142390	18930	18930	18930	18930	1
330	20240823	141600	402123460	18930	18930	18930	18930	11
331	20240823	141500	401915230	18920	18920	18920	18920	2
332	20240823	141400	401877390	18920	18920	18930	18920	83
333	20240823	141300	400307010	18930	18930	18930	18930	0
334	20240823	141200	400307010	18930	18930	18930	18930	129
335	20240823	141100	397865040	18940	18940	18940	18940	1
336	20240823	141000	397846100	18930	18930	18930	18930	3
337	20240823	140900	397789310	18940	18940	18940	18940	1045
338	20240823	140800	377997010	18940	18940	18940	18940	30
339	20240823	140700	377428810	18940	18940	18940	18940	1
340	20240823	140600	377409870	18940	18940	18940	18940	0
341	20240823	140500	377409870	18940	18940	18940	18940	2
342	20240823	140400	377371990	18940	18940	18940	18940	1
343	20240823	140300	377353050	18940	18940	18950	18930	58
344	20240823	140200	376254780	18940	18940	18940	18940	5
345	20240823	140100	376160080	18930	18930	18930	18930	0
346	20240823	140000	376160080	18930	18940	18940	18930	78
347	20240823	135900	374682790	18940	18940	18940	18940	0
348	20240823	135800	374682790	18940	18930	18940	18930	35
349	20240823	135700	374019910	18940	18940	18940	18940	183
350	20240823	135600	370553890	18940	18940	18940	18940	0
351	20240823	135500	370553890	18940	18950	18950	18940	3
352	20240823	135400	370497060	18940	18940	18940	18940	90
353	20240823	135300	368792460	18940	18940	18940	18940	28
354	20240823	135200	368262140	18940	18940	18940	18940	0
355	20240823	135100	368262140	18940	18940	18940	18940	1
356	20240823	135000	368243200	18940	18950	18950	18940	12
357	20240823	134900	368015820	18950	18950	18950	18950	5
358	20240823	134800	367921070	18940	18940	18940	18940	153
359	20240823	134700	365023250	18940	18940	18940	18940	1
360	20240823	134600	365004310	18940	18940	18940	18940	375
361	20240823	134500	357901810	18940	18940	18940	18940	2
362	20240823	134400	357863930	18940	18940	18940	18940	1
363	20240823	134300	357844990	18940	18940	18940	18940	2
364	20240823	134200	357807110	18940	18940	18940	18940	12
365	20240823	134100	357579830	18940	18940	18940	18940	13
366	20240823	134000	357333610	18940	18940	18940	18940	2
367	20240823	133900	357295730	18940	18940	18940	18940	0
368	20240823	133800	357295730	18940	18950	18950	18940	3
369	20240823	133700	357238900	18940	18940	18940	18940	1
370	20240823	133600	357219960	18950	18950	18950	18950	4
371	20240823	133500	357144160	18940	18940	18940	18940	2
372	20240823	133400	357106280	18940	18940	18940	18940	1
373	20240823	133300	357087340	18940	18940	18940	18940	1
374	20240823	133200	357068400	18940	18940	18940	18940	15
375	20240823	133100	356784300	18940	18940	18940	18940	1
376	20240823	133000	356765360	18940	18940	18950	18940	5
377	20240823	132900	356670640	18950	18950	18950	18950	91
378	20240823	132800	354946190	18960	18940	18960	18940	122
379	20240823	132700	352633980	18940	18940	18940	18940	1
380	20240823	132600	352615040	18940	18940	18940	18940	0
381	20240823	132500	352615040	18940	18940	18940	18940	2
382	20240823	132400	352577160	18940	18940	18940	18940	1
383	20240823	132300	352558220	18940	18940	18940	18940	52
384	20240823	132200	351573340	18940	18940	18940	18940	0
385	20240823	132100	351573340	18940	18940	18940	18940	1
386	20240823	132000	351554400	18940	18940	18940	18940	2
387	20240823	131900	351516520	18950	18950	18950	18950	0
388	20240823	131800	351516520	18950	18950	18950	18950	15
389	20240823	131700	351232270	18950	18950	18950	18950	21
390	20240823	131600	350834320	18950	18950	18950	18950	34
391	20240823	131500	350190020	18950	18950	18950	18950	181
392	20240823	131400	346760070	18950	18940	18960	18940	164
393	20240823	131300	343651270	18940	18940	18940	18940	2
394	20240823	131200	343613390	18940	18940	18940	18940	0
395	20240823	131100	343613390	18940	18940	18940	18940	3
396	20240823	131000	343556570	18940	18940	18950	18940	74
397	20240823	130900	342155000	18940	18930	18940	18930	65
398	20240823	130800	340924380	18920	18930	18930	18920	337
399	20240823	130700	334544990	18930	18930	18930	18930	1
400	20240823	130600	334526060	18930	18930	18930	18930	0
401	20240823	130500	334526060	18930	18930	18930	18930	2
402	20240823	130400	334488200	18930	18930	18930	18930	1
403	20240823	130300	334469270	18930	18930	18930	18930	2
404	20240823	130200	334431410	18940	18940	18940	18940	0
405	20240823	130100	334431410	18940	18940	18950	18930	135
406	20240823	130000	331874510	18930	18930	18930	18930	2
407	20240823	125900	331836650	18950	18940	18950	18940	100
408	20240823	125800	329942640	18930	18930	18930	18930	3
409	20240823	125700	329885850	18930	18930	18930	18930	0
410	20240823	125600	329885850	18930	18930	18930	18930	9
411	20240823	125500	329715480	18930	18950	18950	18930	61
412	20240823	125400	328560130	18940	18940	18940	18940	1
413	20240823	125300	328541190	18950	18940	18960	18940	5
414	20240823	125200	328446450	18960	18940	18960	18940	111
415	20240823	125100	326342460	18940	18940	18940	18940	1
416	20240823	125000	326323520	18940	18940	18940	18940	2
417	20240823	124900	326285640	18950	18940	18950	18940	8
418	20240823	124800	326134090	18940	18940	18940	18940	3
419	20240823	124700	326077270	18950	18960	18960	18950	276
420	20240823	124600	320844370	18970	18960	18970	18960	39
421	20240823	124500	320104870	18960	18950	18970	18950	362
422	20240823	124400	313243770	18940	18950	18950	18940	248
423	20240823	124300	308544180	18950	18940	18950	18940	52
424	20240823	124200	307558800	18950	18950	18950	18950	15
425	20240823	124100	307274550	18940	18940	18940	18940	167
426	20240823	124000	304111570	18930	18920	18940	18920	224
427	20240823	123900	299871450	18920	18900	18920	18900	233
428	20240823	123800	295467070	18890	18890	18890	18890	3
429	20240823	123700	295410400	18890	18890	18890	18870	659
430	20240823	123600	282972520	18890	18890	18890	18890	0
431	20240823	123500	282972520	18890	18890	18900	18890	79
432	20240823	123400	281479450	18880	18890	18890	18880	2
433	20240823	123300	281441680	18900	18880	18900	18880	348
434	20240823	123200	274868290	18870	18870	18870	18870	0
435	20240823	123100	274868290	18870	18870	18870	18870	1
436	20240823	123000	274849420	18870	18870	18870	18870	2
437	20240823	122900	274811680	18870	18870	18870	18870	0
438	20240823	122800	274811680	18870	18870	18870	18870	3
439	20240823	122700	274755070	18870	18870	18870	18870	0
440	20240823	122600	274755070	18870	18870	18870	18870	0
441	20240823	122500	274755070	18870	18870	18870	18870	3
442	20240823	122400	274698460	18880	18880	18880	18870	64
443	20240823	122300	273490150	18880	18880	18880	18880	2
444	20240823	122200	273452390	18890	18890	18890	18890	2
445	20240823	122100	273414610	18880	18880	18890	18880	5
446	20240823	122000	273320180	18890	18890	18890	18890	0
447	20240823	121900	273320180	18890	18870	18890	18870	56
448	20240823	121800	272262590	18880	18860	18880	18850	51
449	20240823	121700	271300720	18870	18870	18870	18870	3
450	20240823	121600	271244110	18880	18880	18880	18860	6
451	20240823	121500	271130860	18880	18880	18880	18840	817
452	20240823	121400	255714540	18880	18840	18880	18840	1046
453	20240823	121300	235987170	18840	18860	18860	18820	3303
454	20240823	121200	173777670	18860	18860	18860	18860	0
455	20240823	121100	173777670	18860	18860	18860	18860	3
456	20240823	121000	173721090	18860	18860	18860	18860	0
457	20240823	120900	173721090	18860	18860	18860	18860	0
458	20240823	120800	173721090	18860	18860	18860	18860	3
459	20240823	120700	173664510	18860	18860	18860	18860	0
460	20240823	120600	173664510	18860	18860	18860	18860	2
461	20240823	120500	173626790	18860	18860	18860	18860	1
462	20240823	120400	173607930	18860	18860	18860	18860	0
463	20240823	120300	173607930	18860	18860	18860	18860	2
464	20240823	120200	173570210	18860	18860	18860	18860	33
465	20240823	120100	172947830	18860	18860	18870	18860	4
466	20240823	120000	172872380	18860	18860	18860	18860	0
467	20240823	115900	172872380	18860	18860	18860	18860	0
468	20240823	115800	172872380	18860	18860	18860	18860	3
469	20240823	115700	172815800	18870	18870	18870	18870	0
470	20240823	115600	172815800	18870	18860	18870	18860	14
471	20240823	115500	172551640	18860	18860	18860	18860	1
472	20240823	115400	172532780	18860	18860	18860	18860	0
473	20240823	115300	172532780	18860	18860	18860	18860	2
474	20240823	115200	172495060	18860	18860	18860	18860	0
475	20240823	115100	172495060	18860	18860	18860	18860	3
476	20240823	115000	172438480	18870	18870	18870	18870	1
477	20240823	114900	172419610	18860	18860	18860	18860	0
478	20240823	114800	172419610	18860	18870	18870	18860	36
479	20240823	114700	171740320	18860	18860	18860	18860	0
480	20240823	114600	171740320	18860	18860	18860	18860	1
481	20240823	114500	171721460	18870	18860	18870	18860	2
482	20240823	114400	171683730	18870	18870	18870	18870	1
483	20240823	114300	171664860	18860	18870	18870	18860	226
484	20240823	114200	167400980	18880	18870	18880	18870	39
485	20240823	114100	166665040	18880	18870	18880	18870	3
486	20240823	114000	166608420	18880	18880	18880	18880	4
487	20240823	113900	166532900	18880	18880	18880	18880	3
488	20240823	113800	166476260	18880	18870	18880	18870	131
489	20240823	113700	164003050	18870	18870	18870	18870	1
490	20240823	113600	163984180	18870	18860	18870	18860	3
491	20240823	113500	163927590	18860	18860	18860	18860	1
492	20240823	113400	163908730	18870	18870	18870	18870	1
493	20240823	113300	163889860	18860	18880	18880	18860	33
494	20240823	113200	163267460	18870	18860	18870	18860	81
495	20240823	113100	161739000	18860	18860	18860	18860	104
496	20240823	113000	159777560	18860	18860	18860	18860	31
497	20240823	112900	159192900	18850	18850	18850	18850	30
498	20240823	112800	158627400	18850	18860	18860	18850	3
499	20240823	112700	158570830	18860	18860	18860	18860	0
500	20240823	112600	158570830	18860	18860	18860	18860	2
501	20240823	112500	158533110	18850	18850	18850	18850	1
502	20240823	112400	158514260	18880	18860	18880	18860	14
503	20240823	112300	158250060	18850	18850	18850	18850	2
504	20240823	112200	158212360	18850	18850	18850	18850	1
505	20240823	112100	158193510	18850	18850	18850	18850	0
506	20240823	112000	158193510	18850	18850	18850	18850	0
507	20240823	111900	158193510	18850	18850	18850	18850	33
508	20240823	111800	157571460	18850	18860	18860	18850	3
509	20240823	111700	157514890	18870	18850	18870	18840	63
510	20240823	111600	156327880	18850	18870	18870	18850	292
511	20240823	111500	150823320	18870	18870	18870	18870	56
512	20240823	111400	149766600	18870	18870	18870	18870	0
513	20240823	111300	149766600	18870	18870	18870	18870	22
514	20240823	111200	149351460	18870	18870	18870	18870	2
515	20240823	111100	149313720	18870	18870	18870	18870	1
516	20240823	111000	149294850	18870	18870	18870	18870	150
517	20240823	110900	146464350	18860	18860	18860	18860	30
518	20240823	110800	145898550	18860	18850	18870	18850	661
519	20240823	110700	133429930	18830	18830	18830	18830	0
520	20240823	110600	133429930	18830	18830	18830	18830	0
521	20240823	110500	133429930	18830	18830	18830	18830	1
522	20240823	110400	133411100	18830	18830	18830	18830	0
523	20240823	110300	133411100	18830	18830	18830	18830	0
524	20240823	110200	133411100	18830	18830	18830	18830	1
525	20240823	110100	133392270	18830	18830	18830	18830	0
526	20240823	110000	133392270	18830	18830	18830	18830	5
527	20240823	105900	133298120	18830	18830	18830	18830	1
528	20240823	105800	133279290	18850	18850	18850	18850	0
529	20240823	105700	133279290	18850	18830	18850	18830	62
530	20240823	105600	132111570	18840	18840	18840	18840	16
531	20240823	105500	131810130	18860	18830	18860	18830	81
532	20240823	105400	130283450	18850	18860	18860	18820	556
533	20240823	105300	119814470	18860	18880	18880	18860	55
534	20240823	105200	118776620	18870	18870	18870	18870	1
535	20240823	105100	118757750	18870	18850	18870	18850	135
536	20240823	105000	116211710	18840	18840	18840	18840	30
537	20240823	104900	115646510	18840	18840	18840	18840	1
538	20240823	104800	115627670	18840	18850	18850	18840	1293
539	20240823	104700	91267210	18850	18850	18850	18850	2
540	20240823	104600	91229510	18860	18860	18860	18860	66
541	20240823	104500	89984750	18840	18840	18840	18840	51
542	20240823	104400	89023910	18840	18840	18840	18840	977
543	20240823	104300	70617230	18860	18840	18860	18840	4
544	20240823	104200	70541850	18840	18840	18840	18840	1
545	20240823	104100	70523010	18840	18840	18840	18840	0
546	20240823	104000	70523010	18840	18840	18840	18840	0
547	20240823	103900	70523010	18840	18840	18840	18840	1
548	20240823	103800	70504170	18840	18840	18840	18840	0
549	20240823	103700	70504170	18840	18840	18840	18840	0
550	20240823	103600	70504170	18840	18840	18840	18840	0
551	20240823	103500	70504170	18840	18850	18850	18840	2
552	20240823	103400	70466480	18850	18850	18850	18850	0
553	20240823	103300	70466480	18850	18850	18850	18850	0
554	20240823	103200	70466480	18850	18860	18860	18850	46
555	20240823	103100	69598930	18870	18870	18870	18870	0
556	20240823	103000	69598930	18870	18870	18870	18870	0
557	20240823	102900	69598930	18870	18870	18870	18870	17
558	20240823	102800	69278140	18880	18880	18880	18880	1
559	20240823	102700	69259260	18870	18870	18870	18870	4
560	20240823	102600	69183780	18870	18850	18870	18850	17
561	20240823	102500	68863160	18840	18850	18850	18840	3
562	20240823	102400	68806620	18840	18870	18870	18840	33
563	20240823	102300	68184170	18880	18880	18880	18880	1
564	20240823	102200	68165290	18870	18880	18880	18870	10
565	20240823	102100	67976500	18870	18870	18870	18870	1
566	20240823	102000	67957630	18870	18870	18870	18870	1
567	20240823	101900	67938760	18860	18860	18860	18860	2
568	20240823	101800	67901040	18870	18850	18870	18850	646
569	20240823	101700	55720410	18830	18830	18830	18830	0
570	20240823	101600	55720410	18830	18850	18850	18830	2
571	20240823	101500	55682730	18850	18850	18850	18850	1
572	20240823	101400	55663880	18850	18850	18850	18850	0
573	20240823	101300	55663880	18850	18850	18850	18840	7
574	20240823	101200	55531980	18840	18840	18840	18840	283
575	20240823	101100	50200260	18840	18840	18840	18840	0
576	20240823	101000	50200260	18840	18840	18840	18840	1
577	20240823	100900	50181420	18840	18840	18840	18840	3
578	20240823	100800	50124900	18840	18840	18840	18840	20
579	20240823	100700	49748100	18840	18840	18840	18840	0
580	20240823	100600	49748100	18840	18840	18840	18840	0
581	20240823	100500	49748100	18840	18840	18840	18840	0
582	20240823	100400	49748100	18840	18840	18840	18840	3
583	20240823	100300	49691580	18840	18840	18840	18840	3
584	20240823	100200	49635060	18840	18840	18840	18840	1
585	20240823	100100	49616220	18840	18840	18840	18840	0
586	20240823	100000	49616220	18840	18840	18840	18840	2
587	20240823	095900	49578540	18830	18830	18830	18810	102
588	20240823	095800	47659500	18830	18830	18830	18830	33
589	20240823	095700	47038110	18830	18830	18830	18830	30
590	20240823	095600	46473210	18830	18830	18830	18830	0
591	20240823	095500	46473210	18830	18820	18830	18820	159
592	20240823	095400	43480820	18820	18820	18820	18820	30
593	20240823	095300	42916220	18820	18820	18820	18820	0
594	20240823	095200	42916220	18820	18820	18820	18820	0
595	20240823	095100	42916220	18820	18820	18820	18820	0
596	20240823	095000	42916220	18820	18820	18820	18820	0
597	20240823	094900	42916220	18820	18820	18820	18820	5
598	20240823	094800	42822120	18820	18820	18820	18820	0
599	20240823	094700	42822120	18820	18820	18820	18820	0
600	20240823	094600	42822120	18820	18810	18820	18810	86
601	20240823	094500	41204440	18820	18820	18820	18820	0
602	20240823	094400	41204440	18820	18820	18820	18820	1
603	20240823	094300	41185620	18810	18820	18820	18810	142
604	20240823	094200	38514580	18810	18810	18810	18810	0
605	20240823	094100	38514580	18810	18810	18810	18810	1
606	20240823	094000	38495770	18810	18820	18820	18810	101
607	20240823	093900	36595950	18820	18820	18820	18820	2
608	20240823	093800	36558310	18820	18820	18820	18820	0
609	20240823	093700	36558310	18820	18820	18820	18820	3
610	20240823	093600	36501850	18820	18820	18820	18820	57
611	20240823	093500	35429110	18820	18820	18820	18820	110
612	20240823	093400	33358910	18820	18820	18820	18820	0
613	20240823	093300	33358910	18820	18820	18820	18820	3
614	20240823	093200	33302450	18820	18820	18820	18820	1
615	20240823	093100	33283630	18820	18820	18820	18820	34
616	20240823	093000	32643750	18830	18810	18830	18810	105
617	20240823	092900	30668530	18810	18810	18810	18810	1
618	20240823	092800	30649720	18810	18810	18810	18810	2
619	20240823	092700	30612100	18810	18810	18810	18810	0
620	20240823	092600	30612100	18810	18800	18810	18800	3
621	20240823	092500	30555680	18800	18800	18800	18800	0
622	20240823	092400	30555680	18800	18800	18800	18800	1
623	20240823	092300	30536880	18780	18790	18790	18780	228
624	20240823	092200	26253020	18830	18830	18830	18810	242
625	20240823	092100	21700340	18810	18810	18810	18810	42
626	20240823	092000	20910320	18790	18790	18790	18790	196
627	20240823	091900	17227480	18790	18790	18790	18790	0
628	20240823	091800	17227480	18790	18790	18790	18790	0
629	20240823	091700	17227480	18790	18790	18790	18790	0
630	20240823	091600	17227480	18790	18790	18790	18790	0
631	20240823	091500	17227480	18790	18800	18800	18790	14
632	20240823	091400	16964320	18800	18800	18800	18800	0
633	20240823	091300	16964320	18800	18810	18810	18790	331
634	20240823	091200	10743450	18810	18810	18810	18810	0
635	20240823	091100	10743450	18810	18810	18810	18810	0
636	20240823	091000	10743450	18810	18810	18810	18810	2
637	20240823	090900	10705830	18850	18850	18850	18850	0
638	20240823	090800	10705830	18850	18850	18850	18850	0
639	20240823	090700	10705830	18850	18810	18850	18810	2
640	20240823	090600	10668170	18790	18790	18790	18790	0
641	20240823	090500	10668170	18790	18840	18860	18790	213
642	20240823	090400	6662690	18840	18860	18860	18840	31
643	20240823	090300	6078050	18860	18850	18860	18850	29
644	20240823	090200	5531120	18860	18860	18860	18860	0
645	20240823	090100	5531120	18860	18860	18860	18860	13
646	20240823	090000	5285940	18790	18890	18890	18790	280