KissMeData/005500/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	184400	269622810	19020	19020	19020	19020	117
3	20240823	184300	269622810	19020	19020	19020	19020	0
4	20240823	184200	269622810	19020	19020	19020	19020	0
5	20240823	184100	269622810	19020	19020	19020	19020	0
6	20240823	184000	269622810	19020	19020	19020	19020	0
7	20240823	183900	269622810	19020	19020	19020	19020	0
8	20240823	183800	269622810	19020	19020	19020	19020	0
9	20240823	183700	269622810	19020	19020	19020	19020	0
10	20240823	183600	269622810	19020	19020	19020	19020	0
11	20240823	183500	269622810	19020	19020	19020	19020	0
12	20240823	183400	269622810	19020	19020	19020	19020	0
13	20240823	183300	269622810	19020	19020	19020	19020	0
14	20240823	183200	269622810	19020	19020	19020	19020	0
15	20240823	183100	269622810	19020	19020	19020	19020	0
16	20240823	183000	269622810	19020	19020	19020	19020	0
17	20240823	182900	269622810	19020	19020	19020	19020	0
18	20240823	182800	269622810	19020	19020	19020	19020	0
19	20240823	182700	269622810	19020	19020	19020	19020	0
20	20240823	182600	269622810	19020	19020	19020	19020	0
21	20240823	182500	269622810	19020	19020	19020	19020	0
22	20240823	182400	269622810	19020	19020	19020	19020	0
23	20240823	182300	269622810	19020	19020	19020	19020	0
24	20240823	182200	269622810	19020	19020	19020	19020	0
25	20240823	182100	269622810	19020	19020	19020	19020	0
26	20240823	182000	269622810	19020	19020	19020	19020	0
27	20240823	181900	269622810	19020	19020	19020	19020	0
28	20240823	181800	269622810	19020	19020	19020	19020	0
29	20240823	181700	269622810	19020	19020	19020	19020	0
30	20240823	181600	269622810	19020	19020	19020	19020	0
31	20240823	181500	269622810	19020	19020	19020	19020	0
32	20240823	181400	269622810	19020	19020	19020	19020	117
33	20240823	181300	269622810	19020	19020	19020	19020	0
34	20240823	181200	269622810	19020	19020	19020	19020	0
35	20240823	181100	269622810	19020	19020	19020	19020	0
36	20240823	181000	269622810	19020	19020	19020	19020	0
37	20240823	180900	269622810	19020	19020	19020	19020	0
38	20240823	180800	269622810	19020	19020	19020	19020	0
39	20240823	180700	269622810	19020	19020	19020	19020	0
40	20240823	180600	269622810	19020	19020	19020	19020	0
41	20240823	180500	269622810	19020	19020	19020	19020	0
42	20240823	180400	269622810	19020	19020	19020	19020	0
43	20240823	180300	269622810	19020	19020	19020	19020	0
44	20240823	180200	269622810	19020	19020	19020	19020	0
45	20240823	180100	269622810	19020	19020	19020	19020	0
46	20240823	180000	269622810	19020	19020	19020	19020	0
47	20240823	175900	269622810	19020	19020	19020	19020	0
48	20240823	175800	269622810	19020	19020	19020	19020	0
49	20240823	175700	269622810	19020	19020	19020	19020	0
50	20240823	175600	269622810	19020	19020	19020	19020	0
51	20240823	175500	269622810	19020	19020	19020	19020	0
52	20240823	175400	269622810	19020	19020	19020	19020	0
53	20240823	175300	269622810	19020	19020	19020	19020	0
54	20240823	175200	269622810	19020	19020	19020	19020	0
55	20240823	175100	269622810	19020	19020	19020	19020	0
56	20240823	175000	269622810	19020	19020	19020	19020	0
57	20240823	174900	269622810	19020	19020	19020	19020	0
58	20240823	174800	269622810	19020	19020	19020	19020	0
59	20240823	174700	269622810	19020	19020	19020	19020	0
60	20240823	174600	269622810	19020	19020	19020	19020	0
61	20240823	174500	269622810	19020	19020	19020	19020	0
62	20240823	174400	269622810	19020	19020	19020	19020	117
63	20240823	174300	269622810	19020	19020	19020	19020	0
64	20240823	174200	269622810	19020	19020	19020	19020	0
65	20240823	174100	269622810	19020	19020	19020	19020	0
66	20240823	174000	269622810	19020	19020	19020	19020	0
67	20240823	173900	269622810	19020	19020	19020	19020	0
68	20240823	173800	269622810	19020	19020	19020	19020	0
69	20240823	173700	269622810	19020	19020	19020	19020	0
70	20240823	173600	269622810	19020	19020	19020	19020	0
71	20240823	173500	269622810	19020	19020	19020	19020	0
72	20240823	173400	269622810	19020	19020	19020	19020	0
73	20240823	173300	269622810	19020	19020	19020	19020	0
74	20240823	173200	269622810	19020	19020	19020	19020	0
75	20240823	173100	269622810	19020	19020	19020	19020	0
76	20240823	173000	269622810	19020	19020	19020	19020	0
77	20240823	172900	269622810	19020	19020	19020	19020	0
78	20240823	172800	269622810	19020	19020	19020	19020	0
79	20240823	172700	269622810	19020	19020	19020	19020	0
80	20240823	172600	269622810	19020	19020	19020	19020	0
81	20240823	172500	269622810	19020	19020	19020	19020	0
82	20240823	172400	269622810	19020	19020	19020	19020	0
83	20240823	172300	269622810	19020	19020	19020	19020	0
84	20240823	172200	269622810	19020	19020	19020	19020	0
85	20240823	172100	269622810	19020	19020	19020	19020	0
86	20240823	172000	269622810	19020	19020	19020	19020	0
87	20240823	171900	269622810	19020	19020	19020	19020	0
88	20240823	171800	269622810	19020	19020	19020	19020	0
89	20240823	171700	269622810	19020	19020	19020	19020	0
90	20240823	171600	269622810	19020	19020	19020	19020	0
91	20240823	171500	269622810	19020	19020	19020	19020	0
92	20240823	171400	269622810	19020	19020	19020	19020	117
93	20240823	171300	269622810	19020	19020	19020	19020	0
94	20240823	171200	269622810	19020	19020	19020	19020	0
95	20240823	171100	269622810	19020	19020	19020	19020	0
96	20240823	171000	269622810	19020	19020	19020	19020	0
97	20240823	170900	269622810	19020	19020	19020	19020	0
98	20240823	170800	269622810	19020	19020	19020	19020	0
99	20240823	170700	269622810	19020	19020	19020	19020	0
100	20240823	170600	269622810	19020	19020	19020	19020	0
101	20240823	170500	269622810	19020	19020	19020	19020	0
102	20240823	170400	269622810	19020	19020	19020	19020	0
103	20240823	170300	269622810	19020	19020	19020	19020	0
104	20240823	170200	269622810	19020	19020	19020	19020	0
105	20240823	170100	269622810	19020	19020	19020	19020	0
106	20240823	170000	269622810	19020	19020	19020	19020	0
107	20240823	165900	269622810	19020	19020	19020	19020	0
108	20240823	165800	269622810	19020	19020	19020	19020	0
109	20240823	165700	269622810	19020	19020	19020	19020	0
110	20240823	165600	269622810	19020	19020	19020	19020	0
111	20240823	165500	269622810	19020	19020	19020	19020	0
112	20240823	165400	269622810	19020	19020	19020	19020	0
113	20240823	165300	269622810	19020	19020	19020	19020	0
114	20240823	165200	269622810	19020	19020	19020	19020	0
115	20240823	165100	269622810	19020	19020	19020	19020	0
116	20240823	165000	269622810	19020	19020	19020	19020	0
117	20240823	164900	269622810	19020	19020	19020	19020	0
118	20240823	164800	269622810	19020	19020	19020	19020	0
119	20240823	164700	269622810	19020	19020	19020	19020	0
120	20240823	164600	269622810	19020	19020	19020	19020	0
121	20240823	164500	269622810	19020	19020	19020	19020	0
122	20240823	164400	269622810	19020	19020	19020	19020	117
123	20240823	164300	269622810	19020	19020	19020	19020	0
124	20240823	164200	269622810	19020	19020	19020	19020	0
125	20240823	164100	269622810	19020	19020	19020	19020	0
126	20240823	164000	269622810	19020	19020	19020	19020	0
127	20240823	163900	269622810	19020	19020	19020	19020	0
128	20240823	163800	269622810	19020	19020	19020	19020	0
129	20240823	163700	269622810	19020	19020	19020	19020	0
130	20240823	163600	269622810	19020	19020	19020	19020	0
131	20240823	163500	269622810	19020	19020	19020	19020	0
132	20240823	163400	269622810	19020	19020	19020	19020	0
133	20240823	163300	269622810	19020	19020	19020	19020	0
134	20240823	163200	269622810	19020	19020	19020	19020	0
135	20240823	163100	269622810	19020	19020	19020	19020	0
136	20240823	163000	269622810	19020	19020	19020	19020	0
137	20240823	162900	269622810	19020	19020	19020	19020	0
138	20240823	162800	269622810	19020	19020	19020	19020	0
139	20240823	162700	269622810	19020	19020	19020	19020	0
140	20240823	162600	269622810	19020	19020	19020	19020	0
141	20240823	162500	269622810	19020	19020	19020	19020	0
142	20240823	162400	269622810	19020	19020	19020	19020	0
143	20240823	162300	269622810	19020	19020	19020	19020	0
144	20240823	162200	269622810	19020	19020	19020	19020	0
145	20240823	162100	269622810	19020	19020	19020	19020	0
146	20240823	162000	269622810	19020	19020	19020	19020	0
147	20240823	161900	269622810	19020	19020	19020	19020	0
148	20240823	161800	269622810	19020	19020	19020	19020	0
149	20240823	161700	269622810	19020	19020	19020	19020	0
150	20240823	161600	269622810	19020	19020	19020	19020	0
151	20240823	161500	269622810	19020	19020	19020	19020	0
152	20240823	161400	269622810	19020	19020	19020	19020	117
153	20240823	161300	269622810	19020	19020	19020	19020	0
154	20240823	161200	269622810	19020	19020	19020	19020	0
155	20240823	161100	269622810	19020	19020	19020	19020	0
156	20240823	161000	269622810	19020	19020	19020	19020	0
157	20240823	160900	269622810	19020	19020	19020	19020	0
158	20240823	160800	269622810	19020	19020	19020	19020	0
159	20240823	160700	269622810	19020	19020	19020	19020	0
160	20240823	160600	269622810	19020	19020	19020	19020	0
161	20240823	160500	269622810	19020	19020	19020	19020	0
162	20240823	160400	269622810	19020	19020	19020	19020	0
163	20240823	160300	269622810	19020	19020	19020	19020	0
164	20240823	160200	269622810	19020	19020	19020	19020	0
165	20240823	160100	269622810	19020	19020	19020	19020	0
166	20240823	160000	269622810	19020	19020	19020	19020	0
167	20240823	155900	269622810	19020	19020	19020	19020	0
168	20240823	155800	269622810	19020	19020	19020	19020	0
169	20240823	155700	269622810	19020	19020	19020	19020	0
170	20240823	155600	269622810	19020	19020	19020	19020	0
171	20240823	155500	269622810	19020	19020	19020	19020	0
172	20240823	155400	269622810	19020	19020	19020	19020	0
173	20240823	155300	269622810	19020	19020	19020	19020	0
174	20240823	155200	269622810	19020	19020	19020	19020	0
175	20240823	155100	269622810	19020	19020	19020	19020	0
176	20240823	155000	269622810	19020	19020	19020	19020	0
177	20240823	154900	269622810	19020	19020	19020	19020	0
178	20240823	154800	269622810	19020	19020	19020	19020	0
179	20240823	154700	269622810	19020	19020	19020	19020	0
180	20240823	154600	269622810	19020	19020	19020	19020	0
181	20240823	154500	269622810	19020	19020	19020	19020	0
182	20240823	154400	269622810	19020	19020	19020	19020	117
183	20240823	154300	269622810	19020	19020	19020	19020	0
184	20240823	154200	269622810	19020	19020	19020	19020	0
185	20240823	154100	269622810	19020	19020	19020	19020	0
186	20240823	154000	269622810	19020	19020	19020	19020	0
187	20240823	153900	269622810	19020	19020	19020	19020	0
188	20240823	153800	269622810	19020	19020	19020	19020	0
189	20240823	153700	269622810	19020	19020	19020	19020	0
190	20240823	153600	269622810	19020	19020	19020	19020	0
191	20240823	153500	269622810	19020	19020	19020	19020	0
192	20240823	153400	269622810	19020	19020	19020	19020	0
193	20240823	153300	269622810	19020	19020	19020	19020	0
194	20240823	153200	269622810	19020	19020	19020	19020	0
195	20240823	153100	269622810	19020	19020	19020	19020	0
196	20240823	153000	269622810	19020	19020	19020	19020	117
197	20240823	152900	267397470	19020	19020	19020	19020	0
198	20240823	152800	267397470	19020	19020	19020	19020	0
199	20240823	152700	267397470	19020	19020	19020	19020	0
200	20240823	152600	267397470	19020	19020	19020	19020	0
201	20240823	152500	267397470	19020	19020	19020	19020	0
202	20240823	152400	267397470	19020	19020	19020	19020	0
203	20240823	152300	267397470	19020	19020	19020	19020	0
204	20240823	152200	267397470	19020	19020	19020	19020	0
205	20240823	152100	267397470	19020	19020	19020	19020	0
206	20240823	152000	267397470	19020	19020	19020	19020	0
207	20240823	151900	267397470	19020	19020	19020	19020	213
208	20240823	151800	263346210	19020	19020	19020	19020	357
209	20240823	151700	256556070	19030	19030	19030	19030	5
210	20240823	151600	256460920	19020	19020	19020	19020	0
211	20240823	151500	256460920	19020	19020	19020	19020	5
212	20240823	151400	256365820	19030	19030	19030	19030	0
213	20240823	151300	256365820	19030	19030	19030	19030	5
214	20240823	151200	256270670	19030	19030	19030	19030	5
215	20240823	151100	256175520	19020	19030	19030	19020	21
216	20240823	151000	255775900	19030	19030	19030	19030	10
217	20240823	150900	255585600	19010	19010	19010	19010	0
218	20240823	150800	255585600	19010	19010	19010	19010	0
219	20240823	150700	255585600	19010	19010	19010	19010	3
220	20240823	150600	255528570	19010	19010	19010	19010	0
221	20240823	150500	255528570	19010	19010	19010	19010	0
222	20240823	150400	255528570	19010	18990	19010	18990	1346
223	20240823	150300	229948030	18990	18990	18990	18990	0
224	20240823	150200	229948030	18990	18990	18990	18990	0
225	20240823	150100	229948030	18990	18990	18990	18990	0
226	20240823	150000	229948030	18990	18990	18990	18990	0
227	20240823	145900	229948030	18990	18990	18990	18990	1
228	20240823	145800	229929040	19010	19010	19010	19010	0
229	20240823	145700	229929040	19010	19000	19010	19000	102
230	20240823	145600	227991020	19000	19000	19000	19000	1
231	20240823	145500	227972020	19000	19000	19000	19000	0
232	20240823	145400	227972020	19000	19000	19000	19000	0
233	20240823	145300	227972020	19000	19000	19000	19000	6
234	20240823	145200	227858020	19000	19000	19000	19000	20
235	20240823	145100	227478020	19000	19000	19000	19000	0
236	20240823	145000	227478020	19000	19000	19000	19000	20
237	20240823	144900	227098020	18990	18990	18990	18990	0
238	20240823	144800	227098020	18990	18980	18990	18980	927
239	20240823	144700	209494300	18980	18980	18980	18980	114
240	20240823	144600	207330580	18980	18980	18980	18980	10
241	20240823	144500	207140780	18980	18980	18980	18980	0
242	20240823	144400	207140780	18980	18980	18980	18980	0
243	20240823	144300	207140780	18980	18980	18980	18980	0
244	20240823	144200	207140780	18980	18980	18980	18980	2
245	20240823	144100	207102820	18970	18970	18970	18970	0
246	20240823	144000	207102820	18970	18970	18970	18970	0
247	20240823	143900	207102820	18970	18970	18970	18970	49
248	20240823	143800	206173290	18980	18980	18980	18980	0
249	20240823	143700	206173290	18980	18980	18980	18980	20
250	20240823	143600	205793690	18980	18980	18980	18980	0
251	20240823	143500	205793690	18980	18980	18980	18980	0
252	20240823	143400	205793690	18980	18980	18980	18980	0
253	20240823	143300	205793690	18980	18980	18980	18980	11
254	20240823	143200	205584910	18980	18990	18990	18980	66
255	20240823	143100	204331610	18990	18990	18990	18990	0
256	20240823	143000	204331610	18990	18990	18990	18990	0
257	20240823	142900	204331610	18990	18990	18990	18990	0
258	20240823	142800	204331610	18990	18990	18990	18990	7
259	20240823	142700	204198680	18990	18990	18990	18990	0
260	20240823	142600	204198680	18990	18990	18990	18990	5
261	20240823	142500	204103730	18990	18990	18990	18990	0
262	20240823	142400	204103730	18990	18990	18990	18990	0
263	20240823	142300	204103730	18990	18990	18990	18990	0
264	20240823	142200	204103730	18990	18990	18990	18990	0
265	20240823	142100	204103730	18990	18990	18990	18990	0
266	20240823	142000	204103730	18990	18990	18990	18990	0
267	20240823	141900	204103730	18990	18960	18990	18960	51
268	20240823	141800	203136740	18980	18980	18980	18980	0
269	20240823	141700	203136740	18980	18980	18980	18980	0
270	20240823	141600	203136740	18980	18980	18980	18980	30
271	20240823	141500	202567340	18980	18980	18980	18980	0
272	20240823	141400	202567340	18980	18980	18980	18980	0
273	20240823	141300	202567340	18980	18980	18980	18980	1
274	20240823	141200	202548360	18980	18980	18980	18980	5
275	20240823	141100	202453460	18980	18980	18980	18980	0
276	20240823	141000	202453460	18980	18980	18980	18980	3
277	20240823	140900	202396520	18960	18960	18960	18960	0
278	20240823	140800	202396520	18960	18960	18960	18960	0
279	20240823	140700	202396520	18960	18960	18960	18960	0
280	20240823	140600	202396520	18960	18960	18960	18960	0
281	20240823	140500	202396520	18960	18960	18960	18960	0
282	20240823	140400	202396520	18960	18960	18960	18960	0
283	20240823	140300	202396520	18960	18960	18960	18960	0
284	20240823	140200	202396520	18960	18960	18960	18960	0
285	20240823	140100	202396520	18960	18960	18960	18960	87
286	20240823	140000	200747000	18960	18960	18960	18960	0
287	20240823	135900	200747000	18960	18960	18960	18960	8
288	20240823	135800	200595320	18960	18960	18960	18960	0
289	20240823	135700	200595320	18960	18960	18960	18960	11
290	20240823	135600	200386760	18960	18960	18960	18960	0
291	20240823	135500	200386760	18960	18960	18960	18960	0
292	20240823	135400	200386760	18960	18960	18960	18960	10
293	20240823	135300	200197160	18960	18960	18960	18960	0
294	20240823	135200	200197160	18960	18960	18960	18960	5
295	20240823	135100	200102360	18960	18960	18960	18960	0
296	20240823	135000	200102360	18960	18970	18970	18960	400
297	20240823	134900	192517860	18970	18970	18970	18970	9
298	20240823	134800	192347130	18970	18970	18970	18970	0
299	20240823	134700	192347130	18970	18970	18970	18970	6
300	20240823	134600	192233310	19000	19000	19000	19000	0
301	20240823	134500	192233310	19000	19000	19000	19000	1000
302	20240823	134400	173233310	18990	18970	18990	18970	9
303	20240823	134300	173062560	18970	18970	18970	18970	0
304	20240823	134200	173062560	18970	18970	18970	18970	7
305	20240823	134100	172929770	18970	18970	18970	18970	0
306	20240823	134000	172929770	18970	18970	18970	18970	4
307	20240823	133900	172853890	18960	18960	18960	18960	9
308	20240823	133800	172683250	18970	18970	18970	18970	0
309	20240823	133700	172683250	18970	18970	18970	18970	5
310	20240823	133600	172588400	18960	18960	18960	18960	5
311	20240823	133500	172493600	18960	18960	18960	18960	0
312	20240823	133400	172493600	18960	18970	18970	18960	2
313	20240823	133300	172455670	18960	18960	18960	18960	0
314	20240823	133200	172455670	18960	18960	18960	18960	0
315	20240823	133100	172455670	18960	18960	18960	18960	5
316	20240823	133000	172360870	19000	19000	19000	19000	1
317	20240823	132900	172341870	18960	18960	18960	18960	10
318	20240823	132800	172152270	19000	19000	19000	19000	0
319	20240823	132700	172152270	19000	18970	19000	18970	100
320	20240823	132600	170252390	18970	18970	18970	18970	1
321	20240823	132500	170233420	18980	18980	18980	18980	10
322	20240823	132400	170043620	18980	18980	18980	18980	1
323	20240823	132300	170024640	18990	18990	18990	18990	155
324	20240823	132200	167081190	18970	18970	18970	18970	0
325	20240823	132100	167081190	18970	18970	18970	18970	8
326	20240823	132000	166929430	18970	18970	18970	18970	0
327	20240823	131900	166929430	18970	18970	18970	18970	9
328	20240823	131800	166758700	19000	19000	19000	19000	1
329	20240823	131700	166739700	19000	18980	19000	18980	10
330	20240823	131600	166549760	18980	18980	18980	18980	2
331	20240823	131500	166511800	18970	18970	18970	18970	0
332	20240823	131400	166511800	18970	18960	18970	18960	78
333	20240823	131300	165032240	18960	18960	18960	18960	0
334	20240823	131200	165032240	18960	18960	18960	18960	0
335	20240823	131100	165032240	18960	18960	18960	18960	5
336	20240823	131000	164937440	18960	18960	18960	18960	0
337	20240823	130900	164937440	18960	18960	18960	18960	0
338	20240823	130800	164937440	18960	18960	18960	18960	10
339	20240823	130700	164747840	18960	18960	18960	18960	0
340	20240823	130600	164747840	18960	18960	18960	18960	5
341	20240823	130500	164653040	18970	18970	18970	18970	0
342	20240823	130400	164653040	18970	18970	18970	18970	1
343	20240823	130300	164634070	18960	18960	18960	18960	8
344	20240823	130200	164482390	18960	18960	18960	18960	0
345	20240823	130100	164482390	18960	18960	18960	18960	7
346	20240823	130000	164349670	18970	18970	18970	18970	1
347	20240823	125900	164330700	18960	18960	18960	18960	0
348	20240823	125800	164330700	18960	18960	18960	18960	9
349	20240823	125700	164160060	18970	18970	18970	18970	1
350	20240823	125600	164141090	18970	18960	18970	18960	13
351	20240823	125500	163894540	18950	18950	18950	18950	0
352	20240823	125400	163894540	18950	18950	18950	18950	0
353	20240823	125300	163894540	18950	18950	18950	18950	154
354	20240823	125200	160976240	18960	18960	18960	18960	5
355	20240823	125100	160881440	18960	18960	18960	18960	5
356	20240823	125000	160786640	18960	18960	18960	18960	4
357	20240823	124900	160710800	18960	18960	18960	18960	5
358	20240823	124800	160616000	18960	18960	18960	18960	1
359	20240823	124700	160597040	18970	18970	18970	18970	0
360	20240823	124600	160597040	18970	18970	18970	18970	1
361	20240823	124500	160578070	18960	18960	18960	18960	7
362	20240823	124400	160445350	18950	18950	18950	18950	0
363	20240823	124300	160445350	18950	18970	18970	18950	8
364	20240823	124200	160293730	18970	18970	18970	18970	1
365	20240823	124100	160274760	18950	18950	18950	18950	0
366	20240823	124000	160274760	18950	18950	18950	18950	8
367	20240823	123900	160123160	18970	18970	18970	18970	1
368	20240823	123800	160104190	18950	18940	18950	18940	53
369	20240823	123700	159099920	18940	18940	18940	18940	0
370	20240823	123600	159099920	18940	18940	18940	18940	0
371	20240823	123500	159099920	18940	18940	18940	18940	12
372	20240823	123400	158872640	18940	18940	18940	18940	0
373	20240823	123300	158872640	18940	18940	18940	18940	2
374	20240823	123200	158834760	18940	18940	18940	18940	0
375	20240823	123100	158834760	18940	18940	18940	18940	26
376	20240823	123000	158342320	18930	18930	18930	18930	7
377	20240823	122900	158209810	18940	18940	18940	18940	0
378	20240823	122800	158209810	18940	18930	18940	18930	13
379	20240823	122700	157963690	18930	18930	18930	18930	0
380	20240823	122600	157963690	18930	18930	18930	18930	0
381	20240823	122500	157963690	18930	18930	18930	18930	5
382	20240823	122400	157869040	18940	18940	18940	18940	0
383	20240823	122300	157869040	18940	18940	18940	18940	3
384	20240823	122200	157812220	18930	18930	18930	18930	9
385	20240823	122100	157641850	18930	18930	18930	18930	0
386	20240823	122000	157641850	18930	18950	18950	18930	11
387	20240823	121900	157433520	18950	18950	18950	18950	0
388	20240823	121800	157433520	18950	18950	18950	18950	1
389	20240823	121700	157414570	18930	18930	18930	18930	7
390	20240823	121600	157282060	18930	18930	18930	18930	0
391	20240823	121500	157282060	18930	18940	18940	18930	108
392	20240823	121400	155236620	18940	18940	18940	18940	0
393	20240823	121300	155236620	18940	18940	18940	18940	0
394	20240823	121200	155236620	18940	18950	18950	18940	18
395	20240823	121100	154895600	18950	18950	18950	18950	20
396	20240823	121000	154516600	18940	18940	18940	18940	7
397	20240823	120900	154384020	18950	18950	18950	18950	10
398	20240823	120800	154194520	18950	18950	18950	18950	1
399	20240823	120700	154175570	18940	18940	18940	18940	7
400	20240823	120600	154042990	18940	18940	18940	18940	0
401	20240823	120500	154042990	18940	18940	18940	18940	7
402	20240823	120400	153910410	18940	18940	18940	18940	0
403	20240823	120300	153910410	18940	18940	18940	18940	0
404	20240823	120200	153910410	18940	18950	18950	18940	11
405	20240823	120100	153702050	18950	18930	18950	18930	92
406	20240823	120000	151960470	18940	18940	18940	18940	0
407	20240823	115900	151960470	18940	18940	18940	18940	795
408	20240823	115800	136903170	18950	18950	18950	18950	259
409	20240823	115700	131995120	18950	18950	18950	18950	181
410	20240823	115600	128565170	18950	18950	18950	18950	0
411	20240823	115500	128565170	18950	18950	18950	18950	1
412	20240823	115400	128546220	18960	18950	18960	18950	178
413	20240823	115300	125173110	18960	18960	18960	18960	186
414	20240823	115200	121646550	18960	18960	18960	18960	8
415	20240823	115100	121494870	19000	19000	19000	19000	0
416	20240823	115000	121494870	19000	18970	19000	18970	605
417	20240823	114900	110003020	18970	18970	18970	18970	70
418	20240823	114800	108675120	18970	18970	18970	18970	0
419	20240823	114700	108675120	18970	18970	18970	18970	9
420	20240823	114600	108504390	18970	18970	18970	18970	71
421	20240823	114500	107157520	18970	18970	18970	18970	0
422	20240823	114400	107157520	18970	18970	18970	18970	5
423	20240823	114300	107062670	18970	18970	18970	18970	0
424	20240823	114200	107062670	18970	18970	18970	18970	9
425	20240823	114100	106891940	18970	18970	18970	18970	0
426	20240823	114000	106891940	18970	18970	18970	18970	0
427	20240823	113900	106891940	18970	18970	18970	18970	16
428	20240823	113800	106588420	18970	18970	18970	18970	0
429	20240823	113700	106588420	18970	18970	18970	18970	0
430	20240823	113600	106588420	18970	18980	18980	18970	126
431	20240823	113500	104197590	18980	18980	18980	18980	0
432	20240823	113400	104197590	18980	18990	18990	18980	20
433	20240823	113300	103817860	19000	19000	19000	19000	0
434	20240823	113200	103817860	19000	19000	19000	19000	3
435	20240823	113100	103760860	18990	18990	18990	18990	8
436	20240823	113000	103608940	19000	19000	19000	19000	18
437	20240823	112900	103266940	18990	18990	18990	18990	7
438	20240823	112800	103134010	19000	19000	19000	19000	0
439	20240823	112700	103134010	19000	19000	19000	19000	12
440	20240823	112600	102906010	18980	18980	18980	18980	7
441	20240823	112500	102773150	19000	19000	19000	19000	0
442	20240823	112400	102773150	19000	18980	19000	18980	12
443	20240823	112300	102545290	18980	18980	18980	18980	0
444	20240823	112200	102545290	18980	18980	18980	18980	20
445	20240823	112100	102165690	18980	18980	18980	18980	9
446	20240823	112000	101994870	18980	18980	18980	18980	0
447	20240823	111900	101994870	18980	18980	18980	18980	56
448	20240823	111800	100931990	19000	19000	19000	19000	0
449	20240823	111700	100931990	19000	19000	19000	19000	4
450	20240823	111600	100855990	19000	18970	19000	18970	18
451	20240823	111500	100514230	18970	18970	18970	18970	0
452	20240823	111400	100514230	18970	18970	18970	18970	0
453	20240823	111300	100514230	18970	18970	18970	18970	7
454	20240823	111200	100381440	18970	18970	18970	18970	0
455	20240823	111100	100381440	18970	19000	19000	18970	14
456	20240823	111000	100115710	19000	18990	19000	18990	800
457	20240823	110900	84916190	18990	18990	18990	18990	0
458	20240823	110800	84916190	18990	18970	18990	18970	8
459	20240823	110700	84764390	18980	18980	18980	18980	0
460	20240823	110600	84764390	18980	18980	18980	18980	513
461	20240823	110500	75027650	18990	19000	19000	18990	846
462	20240823	110400	58960960	19000	19000	19000	19000	1
463	20240823	110300	58941960	18990	19000	19000	18990	14
464	20240823	110200	58676020	19000	19000	19000	19000	100
465	20240823	110100	56776020	19000	18990	19000	18990	907
466	20240823	110000	39543090	19000	19000	19000	19000	105
467	20240823	105900	37548090	19000	19000	19000	19000	27
468	20240823	105800	37035090	18990	19000	19000	18990	59
469	20240823	105700	35914660	19000	19000	19000	19000	0
470	20240823	105600	35914660	19000	19000	19000	19000	188
471	20240823	105500	32342660	19000	19000	19010	19000	18
472	20240823	105400	32000640	19010	19010	19010	19010	2
473	20240823	105300	31962620	19010	19010	19010	19010	6
474	20240823	105200	31848560	19040	19040	19040	19040	160
475	20240823	105100	28802160	19010	19010	19010	19010	0
476	20240823	105000	28802160	19010	19010	19010	19010	7
477	20240823	104900	28669090	19040	19040	19040	19040	0
478	20240823	104800	28669090	19040	19040	19040	19040	0
479	20240823	104700	28669090	19040	19040	19040	19040	1
480	20240823	104600	28650050	19040	19040	19040	19040	0
481	20240823	104500	28650050	19040	19040	19040	19040	50
482	20240823	104400	27698050	19040	19040	19040	19040	38
483	20240823	104300	26974530	19040	19040	19040	19040	11
484	20240823	104200	26765090	19040	19040	19040	19040	50
485	20240823	104100	25813090	19040	19040	19040	19040	0
486	20240823	104000	25813090	19040	19040	19040	19040	0
487	20240823	103900	25813090	19040	19040	19040	19040	0
488	20240823	103800	25813090	19040	19040	19040	19040	0
489	20240823	103700	25813090	19040	19040	19040	19040	0
490	20240823	103600	25813090	19040	19040	19040	19040	50
491	20240823	103500	24861090	19040	19040	19040	19040	180
492	20240823	103400	21433890	19040	19040	19040	19040	0
493	20240823	103300	21433890	19040	19040	19040	19040	0
494	20240823	103200	21433890	19040	19040	19040	19040	0
495	20240823	103100	21433890	19040	19040	19040	19040	0
496	20240823	103000	21433890	19040	19040	19040	19040	7
497	20240823	102900	21300610	19040	19040	19040	19040	0
498	20240823	102800	21300610	19040	19040	19040	19040	0
499	20240823	102700	21300610	19040	19040	19040	19040	0
500	20240823	102600	21300610	19040	19040	19040	19040	0
501	20240823	102500	21300610	19040	19040	19040	19040	0
502	20240823	102400	21300610	19040	19040	19040	19040	0
503	20240823	102300	21300610	19040	19040	19040	19040	0
504	20240823	102200	21300610	19040	19040	19040	19040	5
505	20240823	102100	21205410	19040	19040	19040	19040	0
506	20240823	102000	21205410	19040	19040	19040	19040	0
507	20240823	101900	21205410	19040	19040	19040	19040	0
508	20240823	101800	21205410	19040	19040	19040	19040	0
509	20240823	101700	21205410	19040	19040	19040	19040	0
510	20240823	101600	21205410	19040	19040	19040	19040	1
511	20240823	101500	21186370	19040	19040	19040	19040	0
512	20240823	101400	21186370	19040	19040	19040	19040	0
513	20240823	101300	21186370	19040	19040	19040	19040	0
514	20240823	101200	21186370	19040	19040	19040	19040	50
515	20240823	101100	20234370	19040	19040	19040	19040	7
516	20240823	101000	20101090	19040	19040	19040	19040	0
517	20240823	100900	20101090	19040	19040	19040	19040	50
518	20240823	100800	19149090	19040	19040	19040	19040	0
519	20240823	100700	19149090	19040	19030	19040	19030	57
520	20240823	100600	18063820	19030	19030	19030	19030	0
521	20240823	100500	18063820	19030	19030	19030	19030	0
522	20240823	100400	18063820	19030	19030	19030	19030	0
523	20240823	100300	18063820	19030	19030	19030	19030	0
524	20240823	100200	18063820	19030	19030	19030	19030	0
525	20240823	100100	18063820	19030	19030	19030	19030	0
526	20240823	100000	18063820	19030	19030	19030	19030	0
527	20240823	095900	18063820	19030	19030	19030	19030	0
528	20240823	095800	18063820	19030	19030	19030	19030	0
529	20240823	095700	18063820	19030	19030	19030	19030	50
530	20240823	095600	17112320	19030	19030	19030	19030	3
531	20240823	095500	17055230	19030	19030	19030	19030	0
532	20240823	095400	17055230	19030	19030	19030	19030	0
533	20240823	095300	17055230	19030	19030	19030	19030	0
534	20240823	095200	17055230	19030	19030	19030	19030	0
535	20240823	095100	17055230	19030	19030	19030	19030	0
536	20240823	095000	17055230	19030	19030	19030	19030	0
537	20240823	094900	17055230	19030	19030	19030	19030	0
538	20240823	094800	17055230	19030	19030	19030	19030	0
539	20240823	094700	17055230	19030	19030	19030	19030	0
540	20240823	094600	17055230	19030	19030	19030	19030	0
541	20240823	094500	17055230	19030	19030	19030	19030	20
542	20240823	094400	16674630	19030	19030	19030	19030	5
543	20240823	094300	16579480	18950	18950	18950	18950	30
544	20240823	094200	16010980	18950	18970	18970	18950	51
545	20240823	094100	15043530	19040	19040	19040	19040	0
546	20240823	094000	15043530	19040	19040	19040	19040	8
547	20240823	093900	14891210	19040	19040	19040	19040	5
548	20240823	093800	14796010	19050	19050	19050	19050	0
549	20240823	093700	14796010	19050	19050	19050	19050	0
550	20240823	093600	14796010	19050	19050	19050	19050	0
551	20240823	093500	14796010	19050	19050	19050	19050	0
552	20240823	093400	14796010	19050	19050	19050	19050	0
553	20240823	093300	14796010	19050	19050	19050	19050	0
554	20240823	093200	14796010	19050	19050	19050	19050	0
555	20240823	093100	14796010	19050	19050	19050	19050	0
556	20240823	093000	14796010	19050	19050	19050	19050	0
557	20240823	092900	14796010	19050	19050	19050	19050	0
558	20240823	092800	14796010	19050	19050	19050	19050	1
559	20240823	092700	14776960	18950	18950	18950	18950	0
560	20240823	092600	14776960	18950	19020	19020	18950	4
561	20240823	092500	14701020	19020	19000	19020	19000	64
562	20240823	092400	13485000	18950	18950	18950	18950	0
563	20240823	092300	13485000	18950	18970	18970	18950	256
564	20240823	092200	8633760	19040	19040	19040	19040	0
565	20240823	092100	8633760	19040	19040	19040	19040	13
566	20240823	092000	8386240	19040	18970	19050	18950	253
567	20240823	091900	3591180	18970	18990	18990	18970	20
568	20240823	091800	3211720	19090	19090	19090	19090	0
569	20240823	091700	3211720	19090	19090	19090	19090	0
570	20240823	091600	3211720	19090	19090	19090	19090	0
571	20240823	091500	3211720	19090	19090	19090	19090	0
572	20240823	091400	3211720	19090	19040	19090	18970	60
573	20240823	091300	2069340	19040	19040	19040	19040	0
574	20240823	091200	2069340	19040	19040	19040	19040	0
575	20240823	091100	2069340	19040	19040	19040	19040	8
576	20240823	091000	1917020	19040	19040	19040	19040	0
577	20240823	090900	1917020	19040	19040	19040	19040	0
578	20240823	090800	1917020	19040	19040	19040	19040	0
579	20240823	090700	1917020	19040	19040	19040	18910	24
580	20240823	090600	1462920	18970	19040	19040	18970	27
581	20240823	090500	950330	19030	19030	19030	19030	0
582	20240823	090400	950330	19030	19030	19030	19030	0
583	20240823	090300	950330	19030	19030	19030	19030	1
584	20240823	090200	931300	19090	19030	19090	19030	3
585	20240823	090100	874090	19090	19090	19090	19090	1
586	20240823	090000	855000	19000	19000	19000	19000	45