KissMeData/073490/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	194700	688427130	18510	18510	18510	18510	337
3	20240822	194600	688427130	18510	18510	18510	18510	0
4	20240822	194500	688427130	18510	18510	18510	18510	0
5	20240822	194400	688427130	18510	18510	18510	18510	0
6	20240822	194300	688427130	18510	18510	18510	18510	0
7	20240822	194200	688427130	18510	18510	18510	18510	0
8	20240822	194100	688427130	18510	18510	18510	18510	0
9	20240822	194000	688427130	18510	18510	18510	18510	0
10	20240822	193900	688427130	18510	18510	18510	18510	0
11	20240822	193800	688427130	18510	18510	18510	18510	0
12	20240822	193700	688427130	18510	18510	18510	18510	0
13	20240822	193600	688427130	18510	18510	18510	18510	0
14	20240822	193500	688427130	18510	18510	18510	18510	0
15	20240822	193400	688427130	18510	18510	18510	18510	0
16	20240822	193300	688427130	18510	18510	18510	18510	0
17	20240822	193200	688427130	18510	18510	18510	18510	0
18	20240822	193100	688427130	18510	18510	18510	18510	0
19	20240822	193000	688427130	18510	18510	18510	18510	0
20	20240822	192900	688427130	18510	18510	18510	18510	0
21	20240822	192800	688427130	18510	18510	18510	18510	0
22	20240822	192700	688427130	18510	18510	18510	18510	0
23	20240822	192600	688427130	18510	18510	18510	18510	0
24	20240822	192500	688427130	18510	18510	18510	18510	0
25	20240822	192400	688427130	18510	18510	18510	18510	0
26	20240822	192300	688427130	18510	18510	18510	18510	0
27	20240822	192200	688427130	18510	18510	18510	18510	0
28	20240822	192100	688427130	18510	18510	18510	18510	0
29	20240822	192000	688427130	18510	18510	18510	18510	0
30	20240822	191900	688427130	18510	18510	18510	18510	0
31	20240822	191800	688427130	18510	18510	18510	18510	0
32	20240822	191700	688427130	18510	18510	18510	18510	337
33	20240822	191600	688427130	18510	18510	18510	18510	0
34	20240822	191500	688427130	18510	18510	18510	18510	0
35	20240822	191400	688427130	18510	18510	18510	18510	0
36	20240822	191300	688427130	18510	18510	18510	18510	0
37	20240822	191200	688427130	18510	18510	18510	18510	0
38	20240822	191100	688427130	18510	18510	18510	18510	0
39	20240822	191000	688427130	18510	18510	18510	18510	0
40	20240822	190900	688427130	18510	18510	18510	18510	0
41	20240822	190800	688427130	18510	18510	18510	18510	0
42	20240822	190700	688427130	18510	18510	18510	18510	0
43	20240822	190600	688427130	18510	18510	18510	18510	0
44	20240822	190500	688427130	18510	18510	18510	18510	0
45	20240822	190400	688427130	18510	18510	18510	18510	0
46	20240822	190300	688427130	18510	18510	18510	18510	0
47	20240822	190200	688427130	18510	18510	18510	18510	0
48	20240822	190100	688427130	18510	18510	18510	18510	0
49	20240822	190000	688427130	18510	18510	18510	18510	0
50	20240822	185900	688427130	18510	18510	18510	18510	0
51	20240822	185800	688427130	18510	18510	18510	18510	0
52	20240822	185700	688427130	18510	18510	18510	18510	0
53	20240822	185600	688427130	18510	18510	18510	18510	0
54	20240822	185500	688427130	18510	18510	18510	18510	0
55	20240822	185400	688427130	18510	18510	18510	18510	0
56	20240822	185300	688427130	18510	18510	18510	18510	0
57	20240822	185200	688427130	18510	18510	18510	18510	0
58	20240822	185100	688427130	18510	18510	18510	18510	0
59	20240822	185000	688427130	18510	18510	18510	18510	0
60	20240822	184900	688427130	18510	18510	18510	18510	0
61	20240822	184800	688427130	18510	18510	18510	18510	0
62	20240822	184700	688427130	18510	18510	18510	18510	337
63	20240822	184600	688427130	18510	18510	18510	18510	0
64	20240822	184500	688427130	18510	18510	18510	18510	0
65	20240822	184400	688427130	18510	18510	18510	18510	0
66	20240822	184300	688427130	18510	18510	18510	18510	0
67	20240822	184200	688427130	18510	18510	18510	18510	0
68	20240822	184100	688427130	18510	18510	18510	18510	0
69	20240822	184000	688427130	18510	18510	18510	18510	0
70	20240822	183900	688427130	18510	18510	18510	18510	0
71	20240822	183800	688427130	18510	18510	18510	18510	0
72	20240822	183700	688427130	18510	18510	18510	18510	0
73	20240822	183600	688427130	18510	18510	18510	18510	0
74	20240822	183500	688427130	18510	18510	18510	18510	0
75	20240822	183400	688427130	18510	18510	18510	18510	0
76	20240822	183300	688427130	18510	18510	18510	18510	0
77	20240822	183200	688427130	18510	18510	18510	18510	0
78	20240822	183100	688427130	18510	18510	18510	18510	0
79	20240822	183000	688427130	18510	18510	18510	18510	0
80	20240822	182900	688427130	18510	18510	18510	18510	0
81	20240822	182800	688427130	18510	18510	18510	18510	0
82	20240822	182700	688427130	18510	18510	18510	18510	0
83	20240822	182600	688427130	18510	18510	18510	18510	0
84	20240822	182500	688427130	18510	18510	18510	18510	0
85	20240822	182400	688427130	18510	18510	18510	18510	0
86	20240822	182300	688427130	18510	18510	18510	18510	0
87	20240822	182200	688427130	18510	18510	18510	18510	0
88	20240822	182100	688427130	18510	18510	18510	18510	0
89	20240822	182000	688427130	18510	18510	18510	18510	0
90	20240822	181900	688427130	18510	18510	18510	18510	0
91	20240822	181800	688427130	18510	18510	18510	18510	0
92	20240822	181700	688427130	18510	18510	18510	18510	337
93	20240822	181600	688427130	18510	18510	18510	18510	0
94	20240822	181500	688427130	18510	18510	18510	18510	0
95	20240822	181400	688427130	18510	18510	18510	18510	0
96	20240822	181300	688427130	18510	18510	18510	18510	0
97	20240822	181200	688427130	18510	18510	18510	18510	0
98	20240822	181100	688427130	18510	18510	18510	18510	0
99	20240822	181000	688427130	18510	18510	18510	18510	0
100	20240822	180900	688427130	18510	18510	18510	18510	0
101	20240822	180800	688427130	18510	18510	18510	18510	0
102	20240822	180700	688427130	18510	18510	18510	18510	0
103	20240822	180600	688427130	18510	18510	18510	18510	0
104	20240822	180500	688427130	18510	18510	18510	18510	0
105	20240822	180400	688427130	18510	18510	18510	18510	0
106	20240822	180300	688427130	18510	18510	18510	18510	0
107	20240822	180200	688427130	18510	18510	18510	18510	0
108	20240822	180100	688427130	18510	18510	18510	18510	0
109	20240822	180000	688427130	18510	18510	18510	18510	0
110	20240822	175900	688427130	18510	18510	18510	18510	0
111	20240822	175800	688427130	18510	18510	18510	18510	0
112	20240822	175700	688427130	18510	18510	18510	18510	0
113	20240822	175600	688427130	18510	18510	18510	18510	0
114	20240822	175500	688427130	18510	18510	18510	18510	0
115	20240822	175400	688427130	18510	18510	18510	18510	0
116	20240822	175300	688427130	18510	18510	18510	18510	0
117	20240822	175200	688427130	18510	18510	18510	18510	0
118	20240822	175100	688427130	18510	18510	18510	18510	0
119	20240822	175000	688427130	18510	18510	18510	18510	0
120	20240822	174900	688427130	18510	18510	18510	18510	0
121	20240822	174800	688427130	18510	18510	18510	18510	0
122	20240822	174700	688427130	18510	18510	18510	18510	337
123	20240822	174600	688427130	18510	18510	18510	18510	0
124	20240822	174500	688427130	18510	18510	18510	18510	0
125	20240822	174400	688427130	18510	18510	18510	18510	0
126	20240822	174300	688427130	18510	18510	18510	18510	0
127	20240822	174200	688427130	18510	18510	18510	18510	0
128	20240822	174100	688427130	18510	18510	18510	18510	0
129	20240822	174000	688427130	18510	18510	18510	18510	0
130	20240822	173900	688427130	18510	18510	18510	18510	0
131	20240822	173800	688427130	18510	18510	18510	18510	0
132	20240822	173700	688427130	18510	18510	18510	18510	0
133	20240822	173600	688427130	18510	18510	18510	18510	0
134	20240822	173500	688427130	18510	18510	18510	18510	0
135	20240822	173400	688427130	18510	18510	18510	18510	0
136	20240822	173300	688427130	18510	18510	18510	18510	0
137	20240822	173200	688427130	18510	18510	18510	18510	0
138	20240822	173100	688427130	18510	18510	18510	18510	0
139	20240822	173000	688427130	18510	18510	18510	18510	0
140	20240822	172900	688427130	18510	18510	18510	18510	0
141	20240822	172800	688427130	18510	18510	18510	18510	0
142	20240822	172700	688427130	18510	18510	18510	18510	0
143	20240822	172600	688427130	18510	18510	18510	18510	0
144	20240822	172500	688427130	18510	18510	18510	18510	0
145	20240822	172400	688427130	18510	18510	18510	18510	0
146	20240822	172300	688427130	18510	18510	18510	18510	0
147	20240822	172200	688427130	18510	18510	18510	18510	0
148	20240822	172100	688427130	18510	18510	18510	18510	0
149	20240822	172000	688427130	18510	18510	18510	18510	0
150	20240822	171900	688427130	18510	18510	18510	18510	0
151	20240822	171800	688427130	18510	18510	18510	18510	0
152	20240822	171700	688427130	18510	18510	18510	18510	337
153	20240822	171600	688427130	18510	18510	18510	18510	0
154	20240822	171500	688427130	18510	18510	18510	18510	0
155	20240822	171400	688427130	18510	18510	18510	18510	0
156	20240822	171300	688427130	18510	18510	18510	18510	0
157	20240822	171200	688427130	18510	18510	18510	18510	0
158	20240822	171100	688427130	18510	18510	18510	18510	0
159	20240822	171000	688427130	18510	18510	18510	18510	0
160	20240822	170900	688427130	18510	18510	18510	18510	0
161	20240822	170800	688427130	18510	18510	18510	18510	0
162	20240822	170700	688427130	18510	18510	18510	18510	0
163	20240822	170600	688427130	18510	18510	18510	18510	0
164	20240822	170500	688427130	18510	18510	18510	18510	0
165	20240822	170400	688427130	18510	18510	18510	18510	0
166	20240822	170300	688427130	18510	18510	18510	18510	0
167	20240822	170200	688427130	18510	18510	18510	18510	0
168	20240822	170100	688427130	18510	18510	18510	18510	0
169	20240822	170000	688427130	18510	18510	18510	18510	0
170	20240822	165900	688427130	18510	18510	18510	18510	0
171	20240822	165800	688427130	18510	18510	18510	18510	0
172	20240822	165700	688427130	18510	18510	18510	18510	0
173	20240822	165600	688427130	18510	18510	18510	18510	0
174	20240822	165500	688427130	18510	18510	18510	18510	0
175	20240822	165400	688427130	18510	18510	18510	18510	0
176	20240822	165300	688427130	18510	18510	18510	18510	0
177	20240822	165200	688427130	18510	18510	18510	18510	0
178	20240822	165100	688427130	18510	18510	18510	18510	0
179	20240822	165000	688427130	18510	18510	18510	18510	0
180	20240822	164900	688427130	18510	18510	18510	18510	0
181	20240822	164800	688427130	18510	18510	18510	18510	0
182	20240822	164700	688427130	18510	18510	18510	18510	337
183	20240822	164600	688427130	18510	18510	18510	18510	0
184	20240822	164500	688427130	18510	18510	18510	18510	0
185	20240822	164400	688427130	18510	18510	18510	18510	0
186	20240822	164300	688427130	18510	18510	18510	18510	0
187	20240822	164200	688427130	18510	18510	18510	18510	0
188	20240822	164100	688427130	18510	18510	18510	18510	0
189	20240822	164000	688427130	18510	18510	18510	18510	0
190	20240822	163900	688427130	18510	18510	18510	18510	0
191	20240822	163800	688427130	18510	18510	18510	18510	0
192	20240822	163700	688427130	18510	18510	18510	18510	0
193	20240822	163600	688427130	18510	18510	18510	18510	0
194	20240822	163500	688427130	18510	18510	18510	18510	0
195	20240822	163400	688427130	18510	18510	18510	18510	0
196	20240822	163300	688427130	18510	18510	18510	18510	0
197	20240822	163200	688427130	18510	18510	18510	18510	0
198	20240822	163100	688427130	18510	18510	18510	18510	0
199	20240822	163000	688427130	18510	18510	18510	18510	0
200	20240822	162900	688427130	18510	18510	18510	18510	0
201	20240822	162800	688427130	18510	18510	18510	18510	0
202	20240822	162700	688427130	18510	18510	18510	18510	0
203	20240822	162600	688427130	18510	18510	18510	18510	0
204	20240822	162500	688427130	18510	18510	18510	18510	0
205	20240822	162400	688427130	18510	18510	18510	18510	0
206	20240822	162300	688427130	18510	18510	18510	18510	0
207	20240822	162200	688427130	18510	18510	18510	18510	0
208	20240822	162100	688427130	18510	18510	18510	18510	0
209	20240822	162000	688427130	18510	18510	18510	18510	0
210	20240822	161900	688427130	18510	18510	18510	18510	0
211	20240822	161800	688427130	18510	18510	18510	18510	0
212	20240822	161700	688427130	18510	18510	18510	18510	337
213	20240822	161600	688427130	18510	18510	18510	18510	0
214	20240822	161500	688427130	18510	18510	18510	18510	0
215	20240822	161400	688427130	18510	18510	18510	18510	0
216	20240822	161300	688427130	18510	18510	18510	18510	0
217	20240822	161200	688427130	18510	18510	18510	18510	0
218	20240822	161100	688427130	18510	18510	18510	18510	0
219	20240822	161000	688427130	18510	18510	18510	18510	0
220	20240822	160900	688427130	18510	18510	18510	18510	0
221	20240822	160800	688427130	18510	18510	18510	18510	0
222	20240822	160700	688427130	18510	18510	18510	18510	0
223	20240822	160600	688427130	18510	18510	18510	18510	0
224	20240822	160500	688427130	18510	18510	18510	18510	0
225	20240822	160400	688427130	18510	18510	18510	18510	0
226	20240822	160300	688427130	18510	18510	18510	18510	0
227	20240822	160200	688427130	18510	18510	18510	18510	0
228	20240822	160100	688427130	18510	18510	18510	18510	0
229	20240822	160000	688427130	18510	18510	18510	18510	0
230	20240822	155900	688427130	18510	18510	18510	18510	0
231	20240822	155800	688427130	18510	18510	18510	18510	0
232	20240822	155700	688427130	18510	18510	18510	18510	0
233	20240822	155600	688427130	18510	18510	18510	18510	0
234	20240822	155500	688427130	18510	18510	18510	18510	0
235	20240822	155400	688427130	18510	18510	18510	18510	0
236	20240822	155300	688427130	18510	18510	18510	18510	0
237	20240822	155200	688427130	18510	18510	18510	18510	0
238	20240822	155100	688427130	18510	18510	18510	18510	0
239	20240822	155000	688427130	18510	18510	18510	18510	0
240	20240822	154900	688427130	18510	18510	18510	18510	0
241	20240822	154800	688427130	18510	18510	18510	18510	0
242	20240822	154700	688427130	18510	18510	18510	18510	337
243	20240822	154600	688427130	18510	18510	18510	18510	0
244	20240822	154500	688427130	18510	18510	18510	18510	0
245	20240822	154400	688427130	18510	18510	18510	18510	0
246	20240822	154300	688427130	18510	18510	18510	18510	0
247	20240822	154200	688427130	18510	18510	18510	18510	0
248	20240822	154100	688427130	18510	18510	18510	18510	0
249	20240822	154000	688427130	18510	18510	18510	18510	0
250	20240822	153900	688427130	18510	18510	18510	18510	0
251	20240822	153800	688427130	18510	18510	18510	18510	0
252	20240822	153700	688427130	18510	18510	18510	18510	0
253	20240822	153600	688427130	18510	18510	18510	18510	0
254	20240822	153500	688427130	18510	18510	18510	18510	0
255	20240822	153400	688427130	18510	18510	18510	18510	0
256	20240822	153300	688427130	18510	18510	18510	18510	0
257	20240822	153200	688427130	18510	18510	18510	18510	0
258	20240822	153100	688427130	18510	18510	18510	18510	0
259	20240822	153000	688427130	18510	18510	18510	18510	337
260	20240822	152900	682189260	18510	18510	18510	18510	0
261	20240822	152800	682189260	18510	18510	18510	18510	0
262	20240822	152700	682189260	18510	18510	18510	18510	0
263	20240822	152600	682189260	18510	18510	18510	18510	0
264	20240822	152500	682189260	18510	18510	18510	18510	0
265	20240822	152400	682189260	18510	18510	18510	18510	0
266	20240822	152300	682189260	18510	18510	18510	18510	0
267	20240822	152200	682189260	18510	18510	18510	18510	0
268	20240822	152100	682189260	18510	18510	18510	18510	0
269	20240822	152000	682189260	18510	18510	18510	18510	0
270	20240822	151900	682189260	18510	18510	18510	18510	0
271	20240822	151800	682189260	18510	18510	18510	18510	66
272	20240822	151700	680967600	18510	18520	18520	18510	189
273	20240822	151600	677469050	18520	18530	18530	18520	200
274	20240822	151500	673765030	18550	18520	18550	18520	46
275	20240822	151400	672911970	18530	18530	18530	18530	0
276	20240822	151300	672911970	18530	18530	18530	18530	0
277	20240822	151200	672911970	18530	18540	18540	18530	300
278	20240822	151100	667352260	18560	18560	18560	18560	0
279	20240822	151000	667352260	18560	18560	18560	18560	0
280	20240822	150900	667352260	18560	18560	18560	18560	0
281	20240822	150800	667352260	18560	18560	18560	18560	0
282	20240822	150700	667352260	18560	18560	18560	18560	554
283	20240822	150600	657070020	18590	18590	18590	18590	0
284	20240822	150500	657070020	18590	18590	18590	18590	0
285	20240822	150400	657070020	18590	18590	18590	18590	0
286	20240822	150300	657070020	18590	18590	18590	18590	0
287	20240822	150200	657070020	18590	18590	18590	18590	0
288	20240822	150100	657070020	18590	18590	18590	18590	225
289	20240822	150000	652887270	18560	18560	18560	18560	0
290	20240822	145900	652887270	18560	18560	18560	18560	0
291	20240822	145800	652887270	18560	18560	18560	18560	0
292	20240822	145700	652887270	18560	18560	18560	18560	0
293	20240822	145600	652887270	18560	18560	18560	18560	0
294	20240822	145500	652887270	18560	18560	18560	18560	1
295	20240822	145400	652868710	18560	18560	18560	18560	0
296	20240822	145300	652868710	18560	18560	18560	18560	123
297	20240822	145200	650585830	18560	18550	18560	18550	600
298	20240822	145100	639454830	18570	18570	18580	18570	354
299	20240822	145000	632877600	18570	18570	18570	18570	0
300	20240822	144900	632877600	18570	18570	18570	18570	10
301	20240822	144800	632691900	18570	18600	18600	18570	484
302	20240822	144700	623703020	18600	18600	18600	18600	0
303	20240822	144600	623703020	18600	18600	18600	18600	0
304	20240822	144500	623703020	18600	18600	18600	18600	0
305	20240822	144400	623703020	18600	18600	18600	18600	0
306	20240822	144300	623703020	18600	18600	18600	18600	0
307	20240822	144200	623703020	18600	18600	18600	18600	10
308	20240822	144100	623517020	18600	18600	18600	18600	0
309	20240822	144000	623517020	18600	18600	18600	18600	38
310	20240822	143900	622810220	18620	18620	18620	18620	0
311	20240822	143800	622810220	18620	18620	18620	18620	0
312	20240822	143700	622810220	18620	18620	18620	18620	0
313	20240822	143600	622810220	18620	18620	18620	18620	1
314	20240822	143500	622791600	18630	18630	18630	18630	0
315	20240822	143400	622791600	18630	18630	18630	18630	11
316	20240822	143300	622586670	18630	18630	18630	18630	14
317	20240822	143200	622325850	18630	18630	18630	18630	4
318	20240822	143100	622251330	18630	18610	18650	18610	478
319	20240822	143000	613350680	18610	18610	18610	18610	0
320	20240822	142900	613350680	18610	18610	18610	18610	0
321	20240822	142800	613350680	18610	18610	18610	18610	0
322	20240822	142700	613350680	18610	18610	18610	18610	0
323	20240822	142600	613350680	18610	18610	18610	18610	0
324	20240822	142500	613350680	18610	18610	18610	18610	0
325	20240822	142400	613350680	18610	18610	18610	18610	0
326	20240822	142300	613350680	18610	18610	18610	18610	0
327	20240822	142200	613350680	18610	18610	18610	18610	0
328	20240822	142100	613350680	18610	18610	18610	18610	0
329	20240822	142000	613350680	18610	18610	18610	18610	11
330	20240822	141900	613145970	18610	18610	18610	18610	0
331	20240822	141800	613145970	18610	18610	18610	18610	1
332	20240822	141700	613127360	18620	18620	18620	18620	0
333	20240822	141600	613127360	18620	18620	18620	18620	0
334	20240822	141500	613127360	18620	18620	18620	18620	17
335	20240822	141400	612810820	18630	18630	18630	18630	0
336	20240822	141300	612810820	18630	18630	18630	18630	0
337	20240822	141200	612810820	18630	18630	18630	18630	7
338	20240822	141100	612680410	18630	18680	18680	18630	488
339	20240822	141000	603582980	18680	18680	18680	18680	40
340	20240822	140900	602835780	18690	18690	18690	18690	0
341	20240822	140800	602835780	18690	18690	18690	18690	50
342	20240822	140700	601901280	18680	18680	18680	18680	21
343	20240822	140600	601509000	18670	18670	18670	18670	0
344	20240822	140500	601509000	18670	18670	18670	18660	86
345	20240822	140400	599903590	18680	18680	18680	18680	0
346	20240822	140300	599903590	18680	18680	18690	18680	53
347	20240822	140200	598913540	18660	18690	18690	18660	81
348	20240822	140100	597400470	18680	18680	18680	18680	0
349	20240822	140000	597400470	18680	18680	18680	18680	2
350	20240822	135900	597363110	18680	18680	18680	18680	0
351	20240822	135800	597363110	18680	18680	18680	18680	0
352	20240822	135700	597363110	18680	18680	18680	18680	0
353	20240822	135600	597363110	18680	18680	18680	18680	10
354	20240822	135500	597176310	18690	18690	18690	18690	0
355	20240822	135400	597176310	18690	18690	18690	18690	0
356	20240822	135300	597176310	18690	18690	18690	18690	10
357	20240822	135200	596989410	18690	18680	18690	18670	88
358	20240822	135100	595345290	18690	18660	18690	18650	224
359	20240822	135000	591165290	18650	18690	18690	18650	236
360	20240822	134900	586760950	18690	18670	18690	18670	35
361	20240822	134800	586106880	18690	18580	18690	18570	30
362	20240822	134700	585549370	18690	18620	18690	18590	181
363	20240822	134600	582171890	18600	18630	18640	18600	366
364	20240822	134500	575351580	18630	18630	18630	18630	0
365	20240822	134400	575351580	18630	18630	18630	18630	0
366	20240822	134300	575351580	18630	18620	18630	18620	29
367	20240822	134200	574811420	18620	18600	18630	18600	230
368	20240822	134100	570526600	18600	18670	18670	18560	22
369	20240822	134000	570117400	18680	18570	18680	18570	32
370	20240822	133900	569520960	18570	18570	18570	18570	0
371	20240822	133800	569520960	18570	18570	18570	18570	0
372	20240822	133700	569520960	18570	18570	18570	18570	0
373	20240822	133600	569520960	18570	18570	18570	18570	0
374	20240822	133500	569520960	18570	18570	18570	18570	0
375	20240822	133400	569520960	18570	18570	18570	18570	3
376	20240822	133300	569465250	18550	18550	18550	18550	0
377	20240822	133200	569465250	18550	18550	18550	18550	0
378	20240822	133100	569465250	18550	18550	18550	18550	0
379	20240822	133000	569465250	18550	18550	18550	18550	0
380	20240822	132900	569465250	18550	18550	18550	18550	0
381	20240822	132800	569465250	18550	18550	18550	18550	0
382	20240822	132700	569465250	18550	18550	18550	18550	0
383	20240822	132600	569465250	18550	18550	18550	18550	0
384	20240822	132500	569465250	18550	18550	18550	18550	31
385	20240822	132400	568890200	18550	18550	18550	18550	0
386	20240822	132300	568890200	18550	18550	18550	18550	0
387	20240822	132200	568890200	18550	18550	18550	18550	3
388	20240822	132100	568834550	18550	18550	18550	18550	0
389	20240822	132000	568834550	18550	18550	18550	18550	0
390	20240822	131900	568834550	18550	18550	18550	18550	0
391	20240822	131800	568834550	18550	18550	18550	18550	0
392	20240822	131700	568834550	18550	18550	18550	18550	0
393	20240822	131600	568834550	18550	18550	18550	18550	0
394	20240822	131500	568834550	18550	18550	18550	18550	0
395	20240822	131400	568834550	18550	18550	18550	18550	0
396	20240822	131300	568834550	18550	18550	18550	18550	0
397	20240822	131200	568834550	18550	18550	18550	18550	0
398	20240822	131100	568834550	18550	18550	18550	18550	0
399	20240822	131000	568834550	18550	18550	18550	18550	0
400	20240822	130900	568834550	18550	18550	18550	18550	0
401	20240822	130800	568834550	18550	18550	18550	18550	0
402	20240822	130700	568834550	18550	18550	18550	18550	20
403	20240822	130600	568463550	18540	18540	18690	18540	166
404	20240822	130500	565381690	18530	18530	18530	18530	0
405	20240822	130400	565381690	18530	18510	18530	18510	368
406	20240822	130300	558563410	18500	18500	18500	18500	0
407	20240822	130200	558563410	18500	18500	18500	18500	0
408	20240822	130100	558563410	18500	18510	18510	18500	500
409	20240822	130000	549312990	18530	18530	18530	18530	0
410	20240822	125900	549312990	18530	18530	18530	18530	0
411	20240822	125800	549312990	18530	18520	18530	18510	663
412	20240822	125700	537038070	18530	18530	18540	18520	408
413	20240822	125600	529474320	18520	18520	18520	18520	5
414	20240822	125500	529381720	18530	18530	18530	18530	0
415	20240822	125400	529381720	18530	18530	18530	18530	0
416	20240822	125300	529381720	18530	18530	18530	18530	0
417	20240822	125200	529381720	18530	18530	18530	18530	3
418	20240822	125100	529326130	18530	18530	18530	18530	0
419	20240822	125000	529326130	18530	18530	18530	18530	0
420	20240822	124900	529326130	18530	18530	18530	18530	0
421	20240822	124800	529326130	18530	18530	18530	18530	0
422	20240822	124700	529326130	18530	18530	18530	18530	0
423	20240822	124600	529326130	18530	18530	18530	18530	0
424	20240822	124500	529326130	18530	18530	18530	18530	50
425	20240822	124400	528399630	18510	18510	18510	18510	1
426	20240822	124300	528381120	18530	18530	18530	18530	0
427	20240822	124200	528381120	18530	18530	18530	18530	0
428	20240822	124100	528381120	18530	18530	18530	18530	0
429	20240822	124000	528381120	18530	18530	18530	18530	10
430	20240822	123900	528195820	18520	18530	18540	18520	231
431	20240822	123800	523913460	18520	18520	18520	18520	0
432	20240822	123700	523913460	18520	18520	18520	18520	0
433	20240822	123600	523913460	18520	18520	18520	18520	0
434	20240822	123500	523913460	18520	18520	18520	18520	2
435	20240822	123400	523876420	18530	18530	18530	18530	0
436	20240822	123300	523876420	18530	18530	18530	18530	0
437	20240822	123200	523876420	18530	18550	18550	18530	70
438	20240822	123100	522579290	18550	18550	18550	18550	0
439	20240822	123000	522579290	18550	18550	18550	18550	0
440	20240822	122900	522579290	18550	18550	18550	18550	0
441	20240822	122800	522579290	18550	18550	18550	18550	0
442	20240822	122700	522579290	18550	18560	18560	18550	32
443	20240822	122600	521985390	18560	18560	18560	18560	4
444	20240822	122500	521911150	18570	18570	18570	18570	0
445	20240822	122400	521911150	18570	18610	18610	18570	242
446	20240822	122300	517412450	18620	18630	18630	18620	62
447	20240822	122200	516257410	18630	18650	18650	18630	19
448	20240822	122100	515903360	18660	18680	18690	18660	207
449	20240822	122000	512040490	18660	18650	18680	18650	103
450	20240822	121900	510117150	18570	18580	18590	18570	129
451	20240822	121800	507719720	18570	18560	18570	18560	160
452	20240822	121700	504749010	18550	18560	18560	18550	28
453	20240822	121600	504229340	18570	18570	18570	18570	225
454	20240822	121500	500051090	18570	18540	18590	18540	1265
455	20240822	121400	476563110	18530	18560	18560	18530	51
456	20240822	121300	475617530	18570	18580	18580	18570	2
457	20240822	121200	475580380	18580	18580	18580	18580	1
458	20240822	121100	475561800	18580	18580	18580	18580	0
459	20240822	121000	475561800	18580	18580	18580	18580	0
460	20240822	120900	475561800	18580	18580	18580	18580	1
461	20240822	120800	475543220	18580	18580	18580	18580	1
462	20240822	120700	475524640	18580	18560	18580	18560	27
463	20240822	120600	475023490	18570	18590	18600	18560	259
464	20240822	120500	470211230	18590	18570	18590	18570	73
465	20240822	120400	468855380	18550	18550	18550	18550	0
466	20240822	120300	468855380	18550	18550	18550	18550	0
467	20240822	120200	468855380	18550	18500	18550	18500	460
468	20240822	120100	460338110	18500	18500	18500	18500	1
469	20240822	120000	460319610	18500	18500	18500	18500	444
470	20240822	115900	452105610	18490	18490	18490	18490	0
471	20240822	115800	452105610	18490	18490	18490	18490	0
472	20240822	115700	452105610	18490	18490	18490	18490	60
473	20240822	115600	450996210	18490	18490	18490	18490	0
474	20240822	115500	450996210	18490	18490	18490	18490	101
475	20240822	115400	449128720	18500	18500	18500	18500	0
476	20240822	115300	449128720	18500	18500	18500	18500	10
477	20240822	115200	448943720	18500	18500	18500	18500	0
478	20240822	115100	448943720	18500	18500	18500	18500	10
479	20240822	115000	448758720	18500	18500	18500	18500	0
480	20240822	114900	448758720	18500	18500	18500	18500	10
481	20240822	114800	448573720	18500	18500	18500	18500	1
482	20240822	114700	448555220	18500	18500	18500	18500	1
483	20240822	114600	448536720	18500	18500	18500	18500	0
484	20240822	114500	448536720	18500	18490	18500	18490	145
485	20240822	114400	445855130	18490	18500	18500	18490	16
486	20240822	114300	445559280	18500	18500	18500	18500	315
487	20240822	114200	439731780	18500	18500	18500	18500	0
488	20240822	114100	439731780	18500	18500	18500	18500	1
489	20240822	114000	439713280	18500	18500	18500	18500	0
490	20240822	113900	439713280	18500	18500	18500	18500	0
491	20240822	113800	439713280	18500	18500	18500	18500	0
492	20240822	113700	439713280	18500	18500	18500	18500	0
493	20240822	113600	439713280	18500	18510	18510	18500	105
494	20240822	113500	437770510	18510	18510	18510	18510	200
495	20240822	113400	434068510	18510	18520	18520	18510	252
496	20240822	113300	429403810	18520	18520	18520	18520	0
497	20240822	113200	429403810	18520	18520	18520	18520	33
498	20240822	113100	428792650	18510	18510	18510	18510	1
499	20240822	113000	428774140	18520	18520	18520	18520	0
500	20240822	112900	428774140	18520	18540	18540	18520	230
501	20240822	112800	424511960	18540	18540	18540	18540	0
502	20240822	112700	424511960	18540	18540	18540	18540	0
503	20240822	112600	424511960	18540	18540	18540	18540	90
504	20240822	112500	422843360	18540	18540	18540	18540	0
505	20240822	112400	422843360	18540	18540	18540	18540	0
506	20240822	112300	422843360	18540	18540	18540	18540	0
507	20240822	112200	422843360	18540	18540	18540	18540	0
508	20240822	112100	422843360	18540	18540	18540	18540	0
509	20240822	112000	422843360	18540	18540	18540	18540	0
510	20240822	111900	422843360	18540	18540	18540	18540	0
511	20240822	111800	422843360	18540	18560	18560	18540	348
512	20240822	111700	416385830	18580	18580	18580	18580	61
513	20240822	111600	415252450	18580	18570	18580	18570	266
514	20240822	111500	410310570	18570	18590	18590	18570	29
515	20240822	111400	409771800	18600	18600	18600	18600	0
516	20240822	111300	409771800	18600	18600	18600	18600	2
517	20240822	111200	409734600	18610	18610	18610	18610	0
518	20240822	111100	409734600	18610	18630	18630	18610	4
519	20240822	111000	409660120	18630	18630	18630	18630	11
520	20240822	110900	409455190	18610	18610	18610	18610	259
521	20240822	110800	404635200	18580	18590	18630	18580	906
522	20240822	110700	387786020	18590	18590	18590	18590	0
523	20240822	110600	387786020	18590	18620	18620	18590	547
524	20240822	110500	377613960	18610	18630	18630	18610	52
525	20240822	110400	376646190	18640	18640	18640	18640	0
526	20240822	110300	376646190	18640	18640	18640	18640	1
527	20240822	110200	376627550	18640	18640	18640	18640	13
528	20240822	110100	376385230	18630	18640	18640	18630	2
529	20240822	110000	376347960	18630	18670	18670	18630	443
530	20240822	105900	368086040	18670	18670	18670	18670	0
531	20240822	105800	368086040	18670	18660	18670	18660	336
532	20240822	105700	361816270	18660	18670	18690	18660	497
533	20240822	105600	352539100	18650	18630	18650	18620	542
534	20240822	105500	342441480	18630	18670	18670	18630	453
535	20240822	105400	334001810	18680	18680	18680	18680	0
536	20240822	105300	334001810	18680	18680	18680	18680	0
537	20240822	105200	334001810	18680	18680	18680	18680	0
538	20240822	105100	334001810	18680	18680	18680	18680	0
539	20240822	105000	334001810	18680	18710	18710	18670	514
540	20240822	104900	324402240	18700	18680	18700	18660	124
541	20240822	104800	322085620	18670	18680	18680	18670	2
542	20240822	104700	322048270	18670	18700	18700	18670	24
543	20240822	104600	321600110	18710	18660	18710	18660	50
544	20240822	104500	320666020	18650	18580	18650	18580	280
545	20240822	104400	315456230	18560	18530	18560	18530	135
546	20240822	104300	312954130	18520	18510	18520	18510	49
547	20240822	104200	312046850	18520	18520	18520	18520	4
548	20240822	104100	311972770	18520	18540	18540	18520	154
549	20240822	104000	309119480	18540	18540	18540	18540	0
550	20240822	103900	309119480	18540	18540	18540	18540	0
551	20240822	103800	309119480	18540	18540	18540	18540	32
552	20240822	103700	308526200	18540	18550	18550	18540	364
553	20240822	103600	301776420	18550	18560	18560	18550	50
554	20240822	103500	300848910	18560	18580	18580	18560	304
555	20240822	103400	295202980	18580	18580	18580	18580	1
556	20240822	103300	295184400	18580	18580	18580	18580	5
557	20240822	103200	295091500	18590	18590	18590	18590	1
558	20240822	103100	295072910	18590	18590	18590	18590	0
559	20240822	103000	295072910	18590	18590	18590	18590	0
560	20240822	102900	295072910	18590	18590	18590	18590	0
561	20240822	102800	295072910	18590	18590	18590	18590	0
562	20240822	102700	295072910	18590	18590	18590	18590	0
563	20240822	102600	295072910	18590	18590	18590	18590	59
564	20240822	102500	293976100	18600	18580	18600	18580	1925
565	20240822	102400	258174540	18570	18570	18570	18570	0
566	20240822	102300	258174540	18570	18570	18570	18570	13
567	20240822	102200	257933130	18580	18590	18590	18580	3
568	20240822	102100	257877380	18600	18600	18600	18600	0
569	20240822	102000	257877380	18600	18600	18600	18600	0
570	20240822	101900	257877380	18600	18600	18600	18600	0
571	20240822	101800	257877380	18600	18600	18600	18600	6
572	20240822	101700	257765780	18580	18580	18580	18580	0
573	20240822	101600	257765780	18580	18580	18580	18580	0
574	20240822	101500	257765780	18580	18570	18580	18570	538
575	20240822	101400	247772580	18560	18590	18590	18560	242
576	20240822	101300	243280140	18590	18580	18590	18580	514
577	20240822	101200	233727570	18580	18580	18580	18580	3
578	20240822	101100	233671830	18570	18570	18570	18570	0
579	20240822	101000	233671830	18570	18630	18630	18570	570
580	20240822	100900	223069700	18630	18640	18640	18630	5
581	20240822	100800	222976530	18650	18650	18650	18650	20
582	20240822	100700	222603530	18650	18650	18650	18650	0
583	20240822	100600	222603530	18650	18650	18650	18650	3
584	20240822	100500	222547580	18650	18680	18680	18650	141
585	20240822	100400	219915730	18670	18670	18680	18670	27
586	20240822	100300	219411630	18670	18640	18670	18640	191
587	20240822	100200	215850140	18630	18640	18640	18630	3
588	20240822	100100	215794240	18620	18650	18660	18620	62
589	20240822	100000	214639390	18650	18650	18650	18650	0
590	20240822	095900	214639390	18650	18680	18690	18650	748
591	20240822	095800	200682740	18670	18650	18680	18650	658
592	20240822	095700	188408830	18640	18690	18690	18640	632
593	20240822	095600	176609720	18700	18670	18700	18670	121
594	20240822	095500	174348230	18650	18650	18650	18650	220
595	20240822	095400	170245230	18640	18690	18690	18640	662
596	20240822	095300	157889750	18690	18660	18690	18660	15
597	20240822	095200	157609700	18640	18640	18640	18640	39
598	20240822	095100	156882740	18600	18600	18600	18600	0
599	20240822	095000	156882740	18600	18600	18610	18600	198
600	20240822	094900	153199830	18600	18600	18600	18600	3
601	20240822	094800	153144030	18610	18630	18630	18610	113
602	20240822	094700	151040080	18630	18650	18650	18630	37
603	20240822	094600	150350400	18630	18630	18630	18630	0
604	20240822	094500	150350400	18630	18620	18630	18620	267
605	20240822	094400	145376220	18620	18660	18660	18620	255
606	20240822	094300	140627660	18660	18590	18660	18590	88
607	20240822	094200	138989860	18590	18580	18610	18580	1058
608	20240822	094100	119311920	18580	18680	18680	18580	644
609	20240822	094000	107311390	18690	18690	18690	18690	0
610	20240822	093900	107311390	18690	18750	18750	18690	732
611	20240822	093800	93603780	18750	18750	18750	18750	0
612	20240822	093700	93603780	18750	18730	18750	18730	2
613	20240822	093600	93566300	18740	18730	18770	18730	314
614	20240822	093500	87676370	18680	18650	18680	18640	110
615	20240822	093400	85623950	18630	18590	18630	18590	83
616	20240822	093300	84078520	18630	18700	18700	18590	1449
617	20240822	093200	57061100	18710	18710	18710	18700	24
618	20240822	093100	56612170	18720	18730	18730	18720	23
619	20240822	093000	56181500	18730	18730	18730	18730	0
620	20240822	092900	56181500	18730	18730	18730	18730	1
621	20240822	092800	56162770	18740	18700	18740	18700	2
622	20240822	092700	56125330	18690	18650	18690	18650	953
623	20240822	092600	38333500	18640	18640	18640	18640	12
624	20240822	092500	38109820	18650	18680	18680	18650	109
625	20240822	092400	36076230	18680	18720	18720	18680	57
626	20240822	092300	35010030	18680	18670	18680	18670	51
627	20240822	092200	34057520	18610	18610	18610	18610	143
628	20240822	092100	31396290	18610	18620	18620	18610	53
629	20240822	092000	30409860	18620	18620	18620	18620	1
630	20240822	091900	30391240	18620	18670	18670	18620	191
631	20240822	091800	26831770	18670	18670	18670	18670	12
632	20240822	091700	26607730	18650	18660	18660	18570	815
633	20240822	091600	11451480	18570	18580	18580	18570	283
634	20240822	091500	6193470	18580	18580	18580	18580	0
635	20240822	091400	6193470	18580	18610	18610	18580	270
636	20240822	091300	1172770	18610	18610	18610	18610	10
637	20240822	091200	986670	18780	18780	18780	18780	0
638	20240822	091100	986670	18780	18780	18780	18780	0
639	20240822	091000	986670	18780	18780	18780	18780	0
640	20240822	090900	986670	18780	18780	18780	18780	0
641	20240822	090800	986670	18780	18780	18780	18780	0
642	20240822	090700	986670	18780	18780	18780	18780	0
643	20240822	090600	986670	18780	18780	18780	18780	0
644	20240822	090500	986670	18780	18780	18780	18780	0
645	20240822	090400	986670	18780	18780	18780	18780	0
646	20240822	090300	986670	18780	18790	18790	18780	14
647	20240822	090200	723740	18570	18570	18570	18570	0
648	20240822	090100	723740	18570	18570	18570	18570	16
649	20240822	090000	426620	18560	18540	18560	18540	23