KissMeData/100030/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	200400	135617620	17990	17990	17990	17990	578
3	20240822	200300	135617620	17990	17990	17990	17990	0
4	20240822	200200	135617620	17990	17990	17990	17990	0
5	20240822	200100	135617620	17990	17990	17990	17990	0
6	20240822	200000	135617620	17990	17990	17990	17990	0
7	20240822	195900	135617620	17990	17990	17990	17990	0
8	20240822	195800	135617620	17990	17990	17990	17990	0
9	20240822	195700	135617620	17990	17990	17990	17990	0
10	20240822	195600	135617620	17990	17990	17990	17990	0
11	20240822	195500	135617620	17990	17990	17990	17990	0
12	20240822	195400	135617620	17990	17990	17990	17990	0
13	20240822	195300	135617620	17990	17990	17990	17990	0
14	20240822	195200	135617620	17990	17990	17990	17990	0
15	20240822	195100	135617620	17990	17990	17990	17990	0
16	20240822	195000	135617620	17990	17990	17990	17990	0
17	20240822	194900	135617620	17990	17990	17990	17990	0
18	20240822	194800	135617620	17990	17990	17990	17990	0
19	20240822	194700	135617620	17990	17990	17990	17990	0
20	20240822	194600	135617620	17990	17990	17990	17990	0
21	20240822	194500	135617620	17990	17990	17990	17990	0
22	20240822	194400	135617620	17990	17990	17990	17990	0
23	20240822	194300	135617620	17990	17990	17990	17990	0
24	20240822	194200	135617620	17990	17990	17990	17990	0
25	20240822	194100	135617620	17990	17990	17990	17990	0
26	20240822	194000	135617620	17990	17990	17990	17990	0
27	20240822	193900	135617620	17990	17990	17990	17990	0
28	20240822	193800	135617620	17990	17990	17990	17990	0
29	20240822	193700	135617620	17990	17990	17990	17990	0
30	20240822	193600	135617620	17990	17990	17990	17990	0
31	20240822	193500	135617620	17990	17990	17990	17990	0
32	20240822	193400	135617620	17990	17990	17990	17990	578
33	20240822	193300	135617620	17990	17990	17990	17990	0
34	20240822	193200	135617620	17990	17990	17990	17990	0
35	20240822	193100	135617620	17990	17990	17990	17990	0
36	20240822	193000	135617620	17990	17990	17990	17990	0
37	20240822	192900	135617620	17990	17990	17990	17990	0
38	20240822	192800	135617620	17990	17990	17990	17990	0
39	20240822	192700	135617620	17990	17990	17990	17990	0
40	20240822	192600	135617620	17990	17990	17990	17990	0
41	20240822	192500	135617620	17990	17990	17990	17990	0
42	20240822	192400	135617620	17990	17990	17990	17990	0
43	20240822	192300	135617620	17990	17990	17990	17990	0
44	20240822	192200	135617620	17990	17990	17990	17990	0
45	20240822	192100	135617620	17990	17990	17990	17990	0
46	20240822	192000	135617620	17990	17990	17990	17990	0
47	20240822	191900	135617620	17990	17990	17990	17990	0
48	20240822	191800	135617620	17990	17990	17990	17990	0
49	20240822	191700	135617620	17990	17990	17990	17990	0
50	20240822	191600	135617620	17990	17990	17990	17990	0
51	20240822	191500	135617620	17990	17990	17990	17990	0
52	20240822	191400	135617620	17990	17990	17990	17990	0
53	20240822	191300	135617620	17990	17990	17990	17990	0
54	20240822	191200	135617620	17990	17990	17990	17990	0
55	20240822	191100	135617620	17990	17990	17990	17990	0
56	20240822	191000	135617620	17990	17990	17990	17990	0
57	20240822	190900	135617620	17990	17990	17990	17990	0
58	20240822	190800	135617620	17990	17990	17990	17990	0
59	20240822	190700	135617620	17990	17990	17990	17990	0
60	20240822	190600	135617620	17990	17990	17990	17990	0
61	20240822	190500	135617620	17990	17990	17990	17990	0
62	20240822	190400	135617620	17990	17990	17990	17990	578
63	20240822	190300	135617620	17990	17990	17990	17990	0
64	20240822	190200	135617620	17990	17990	17990	17990	0
65	20240822	190100	135617620	17990	17990	17990	17990	0
66	20240822	190000	135617620	17990	17990	17990	17990	0
67	20240822	185900	135617620	17990	17990	17990	17990	0
68	20240822	185800	135617620	17990	17990	17990	17990	0
69	20240822	185700	135617620	17990	17990	17990	17990	0
70	20240822	185600	135617620	17990	17990	17990	17990	0
71	20240822	185500	135617620	17990	17990	17990	17990	0
72	20240822	185400	135617620	17990	17990	17990	17990	0
73	20240822	185300	135617620	17990	17990	17990	17990	0
74	20240822	185200	135617620	17990	17990	17990	17990	0
75	20240822	185100	135617620	17990	17990	17990	17990	0
76	20240822	185000	135617620	17990	17990	17990	17990	0
77	20240822	184900	135617620	17990	17990	17990	17990	0
78	20240822	184800	135617620	17990	17990	17990	17990	0
79	20240822	184700	135617620	17990	17990	17990	17990	0
80	20240822	184600	135617620	17990	17990	17990	17990	0
81	20240822	184500	135617620	17990	17990	17990	17990	0
82	20240822	184400	135617620	17990	17990	17990	17990	0
83	20240822	184300	135617620	17990	17990	17990	17990	0
84	20240822	184200	135617620	17990	17990	17990	17990	0
85	20240822	184100	135617620	17990	17990	17990	17990	0
86	20240822	184000	135617620	17990	17990	17990	17990	0
87	20240822	183900	135617620	17990	17990	17990	17990	0
88	20240822	183800	135617620	17990	17990	17990	17990	0
89	20240822	183700	135617620	17990	17990	17990	17990	0
90	20240822	183600	135617620	17990	17990	17990	17990	0
91	20240822	183500	135617620	17990	17990	17990	17990	0
92	20240822	183400	135617620	17990	17990	17990	17990	578
93	20240822	183300	135617620	17990	17990	17990	17990	0
94	20240822	183200	135617620	17990	17990	17990	17990	0
95	20240822	183100	135617620	17990	17990	17990	17990	0
96	20240822	183000	135617620	17990	17990	17990	17990	0
97	20240822	182900	135617620	17990	17990	17990	17990	0
98	20240822	182800	135617620	17990	17990	17990	17990	0
99	20240822	182700	135617620	17990	17990	17990	17990	0
100	20240822	182600	135617620	17990	17990	17990	17990	0
101	20240822	182500	135617620	17990	17990	17990	17990	0
102	20240822	182400	135617620	17990	17990	17990	17990	0
103	20240822	182300	135617620	17990	17990	17990	17990	0
104	20240822	182200	135617620	17990	17990	17990	17990	0
105	20240822	182100	135617620	17990	17990	17990	17990	0
106	20240822	182000	135617620	17990	17990	17990	17990	0
107	20240822	181900	135617620	17990	17990	17990	17990	0
108	20240822	181800	135617620	17990	17990	17990	17990	0
109	20240822	181700	135617620	17990	17990	17990	17990	0
110	20240822	181600	135617620	17990	17990	17990	17990	0
111	20240822	181500	135617620	17990	17990	17990	17990	0
112	20240822	181400	135617620	17990	17990	17990	17990	0
113	20240822	181300	135617620	17990	17990	17990	17990	0
114	20240822	181200	135617620	17990	17990	17990	17990	0
115	20240822	181100	135617620	17990	17990	17990	17990	0
116	20240822	181000	135617620	17990	17990	17990	17990	0
117	20240822	180900	135617620	17990	17990	17990	17990	0
118	20240822	180800	135617620	17990	17990	17990	17990	0
119	20240822	180700	135617620	17990	17990	17990	17990	0
120	20240822	180600	135617620	17990	17990	17990	17990	0
121	20240822	180500	135617620	17990	17990	17990	17990	0
122	20240822	180400	135617620	17990	17990	17990	17990	578
123	20240822	180300	135617620	17990	17990	17990	17990	0
124	20240822	180200	135617620	17990	17990	17990	17990	0
125	20240822	180100	135617620	17990	17990	17990	17990	0
126	20240822	180000	135617620	17990	17990	17990	17990	0
127	20240822	175900	135617620	17990	17990	17990	17990	0
128	20240822	175800	135617620	17990	17990	17990	17990	0
129	20240822	175700	135617620	17990	17990	17990	17990	0
130	20240822	175600	135617620	17990	17990	17990	17990	0
131	20240822	175500	135617620	17990	17990	17990	17990	0
132	20240822	175400	135617620	17990	17990	17990	17990	0
133	20240822	175300	135617620	17990	17990	17990	17990	0
134	20240822	175200	135617620	17990	17990	17990	17990	0
135	20240822	175100	135617620	17990	17990	17990	17990	0
136	20240822	175000	135617620	17990	17990	17990	17990	0
137	20240822	174900	135617620	17990	17990	17990	17990	0
138	20240822	174800	135617620	17990	17990	17990	17990	0
139	20240822	174700	135617620	17990	17990	17990	17990	0
140	20240822	174600	135617620	17990	17990	17990	17990	0
141	20240822	174500	135617620	17990	17990	17990	17990	0
142	20240822	174400	135617620	17990	17990	17990	17990	0
143	20240822	174300	135617620	17990	17990	17990	17990	0
144	20240822	174200	135617620	17990	17990	17990	17990	0
145	20240822	174100	135617620	17990	17990	17990	17990	0
146	20240822	174000	135617620	17990	17990	17990	17990	0
147	20240822	173900	135617620	17990	17990	17990	17990	0
148	20240822	173800	135617620	17990	17990	17990	17990	0
149	20240822	173700	135617620	17990	17990	17990	17990	0
150	20240822	173600	135617620	17990	17990	17990	17990	0
151	20240822	173500	135617620	17990	17990	17990	17990	0
152	20240822	173400	135617620	17990	17990	17990	17990	578
153	20240822	173300	135617620	17990	17990	17990	17990	0
154	20240822	173200	135617620	17990	17990	17990	17990	0
155	20240822	173100	135617620	17990	17990	17990	17990	0
156	20240822	173000	135617620	17990	17990	17990	17990	0
157	20240822	172900	135617620	17990	17990	17990	17990	0
158	20240822	172800	135617620	17990	17990	17990	17990	0
159	20240822	172700	135617620	17990	17990	17990	17990	0
160	20240822	172600	135617620	17990	17990	17990	17990	0
161	20240822	172500	135617620	17990	17990	17990	17990	0
162	20240822	172400	135617620	17990	17990	17990	17990	0
163	20240822	172300	135617620	17990	17990	17990	17990	0
164	20240822	172200	135617620	17990	17990	17990	17990	0
165	20240822	172100	135617620	17990	17990	17990	17990	0
166	20240822	172000	135617620	17990	17990	17990	17990	0
167	20240822	171900	135617620	17990	17990	17990	17990	0
168	20240822	171800	135617620	17990	17990	17990	17990	0
169	20240822	171700	135617620	17990	17990	17990	17990	0
170	20240822	171600	135617620	17990	17990	17990	17990	0
171	20240822	171500	135617620	17990	17990	17990	17990	0
172	20240822	171400	135617620	17990	17990	17990	17990	0
173	20240822	171300	135617620	17990	17990	17990	17990	0
174	20240822	171200	135617620	17990	17990	17990	17990	0
175	20240822	171100	135617620	17990	17990	17990	17990	0
176	20240822	171000	135617620	17990	17990	17990	17990	0
177	20240822	170900	135617620	17990	17990	17990	17990	0
178	20240822	170800	135617620	17990	17990	17990	17990	0
179	20240822	170700	135617620	17990	17990	17990	17990	0
180	20240822	170600	135617620	17990	17990	17990	17990	0
181	20240822	170500	135617620	17990	17990	17990	17990	0
182	20240822	170400	135617620	17990	17990	17990	17990	578
183	20240822	170300	135617620	17990	17990	17990	17990	0
184	20240822	170200	135617620	17990	17990	17990	17990	0
185	20240822	170100	135617620	17990	17990	17990	17990	0
186	20240822	170000	135617620	17990	17990	17990	17990	0
187	20240822	165900	135617620	17990	17990	17990	17990	0
188	20240822	165800	135617620	17990	17990	17990	17990	0
189	20240822	165700	135617620	17990	17990	17990	17990	0
190	20240822	165600	135617620	17990	17990	17990	17990	0
191	20240822	165500	135617620	17990	17990	17990	17990	0
192	20240822	165400	135617620	17990	17990	17990	17990	0
193	20240822	165300	135617620	17990	17990	17990	17990	0
194	20240822	165200	135617620	17990	17990	17990	17990	0
195	20240822	165100	135617620	17990	17990	17990	17990	0
196	20240822	165000	135617620	17990	17990	17990	17990	0
197	20240822	164900	135617620	17990	17990	17990	17990	0
198	20240822	164800	135617620	17990	17990	17990	17990	0
199	20240822	164700	135617620	17990	17990	17990	17990	0
200	20240822	164600	135617620	17990	17990	17990	17990	0
201	20240822	164500	135617620	17990	17990	17990	17990	0
202	20240822	164400	135617620	17990	17990	17990	17990	0
203	20240822	164300	135617620	17990	17990	17990	17990	0
204	20240822	164200	135617620	17990	17990	17990	17990	0
205	20240822	164100	135617620	17990	17990	17990	17990	0
206	20240822	164000	135617620	17990	17990	17990	17990	0
207	20240822	163900	135617620	17990	17990	17990	17990	0
208	20240822	163800	135617620	17990	17990	17990	17990	0
209	20240822	163700	135617620	17990	17990	17990	17990	0
210	20240822	163600	135617620	17990	17990	17990	17990	0
211	20240822	163500	135617620	17990	17990	17990	17990	0
212	20240822	163400	135617620	17990	17990	17990	17990	578
213	20240822	163300	135617620	17990	17990	17990	17990	0
214	20240822	163200	135617620	17990	17990	17990	17990	0
215	20240822	163100	135617620	17990	17990	17990	17990	0
216	20240822	163000	135617620	17990	17990	17990	17990	0
217	20240822	162900	135617620	17990	17990	17990	17990	0
218	20240822	162800	135617620	17990	17990	17990	17990	0
219	20240822	162700	135617620	17990	17990	17990	17990	0
220	20240822	162600	135617620	17990	17990	17990	17990	0
221	20240822	162500	135617620	17990	17990	17990	17990	0
222	20240822	162400	135617620	17990	17990	17990	17990	0
223	20240822	162300	135617620	17990	17990	17990	17990	0
224	20240822	162200	135617620	17990	17990	17990	17990	0
225	20240822	162100	135617620	17990	17990	17990	17990	0
226	20240822	162000	135617620	17990	17990	17990	17990	0
227	20240822	161900	135617620	17990	17990	17990	17990	0
228	20240822	161800	135617620	17990	17990	17990	17990	0
229	20240822	161700	135617620	17990	17990	17990	17990	0
230	20240822	161600	135617620	17990	17990	17990	17990	0
231	20240822	161500	135617620	17990	17990	17990	17990	0
232	20240822	161400	135617620	17990	17990	17990	17990	0
233	20240822	161300	135617620	17990	17990	17990	17990	0
234	20240822	161200	135617620	17990	17990	17990	17990	0
235	20240822	161100	135617620	17990	17990	17990	17990	0
236	20240822	161000	135617620	17990	17990	17990	17990	0
237	20240822	160900	135617620	17990	17990	17990	17990	0
238	20240822	160800	135617620	17990	17990	17990	17990	0
239	20240822	160700	135617620	17990	17990	17990	17990	0
240	20240822	160600	135617620	17990	17990	17990	17990	0
241	20240822	160500	135617620	17990	17990	17990	17990	0
242	20240822	160400	135617620	17990	17990	17990	17990	578
243	20240822	160300	135617620	17990	17990	17990	17990	0
244	20240822	160200	135617620	17990	17990	17990	17990	0
245	20240822	160100	135617620	17990	17990	17990	17990	0
246	20240822	160000	135617620	17990	17990	17990	17990	0
247	20240822	155900	135617620	17990	17990	17990	17990	0
248	20240822	155800	135617620	17990	17990	17990	17990	0
249	20240822	155700	135617620	17990	17990	17990	17990	0
250	20240822	155600	135617620	17990	17990	17990	17990	0
251	20240822	155500	135617620	17990	17990	17990	17990	0
252	20240822	155400	135617620	17990	17990	17990	17990	0
253	20240822	155300	135617620	17990	17990	17990	17990	0
254	20240822	155200	135617620	17990	17990	17990	17990	0
255	20240822	155100	135617620	17990	17990	17990	17990	0
256	20240822	155000	135617620	17990	17990	17990	17990	0
257	20240822	154900	135617620	17990	17990	17990	17990	0
258	20240822	154800	135617620	17990	17990	17990	17990	0
259	20240822	154700	135617620	17990	17990	17990	17990	0
260	20240822	154600	135617620	17990	17990	17990	17990	0
261	20240822	154500	135617620	17990	17990	17990	17990	0
262	20240822	154400	135617620	17990	17990	17990	17990	0
263	20240822	154300	135617620	17990	17990	17990	17990	0
264	20240822	154200	135617620	17990	17990	17990	17990	0
265	20240822	154100	135617620	17990	17990	17990	17990	0
266	20240822	154000	135617620	17990	17990	17990	17990	0
267	20240822	153900	135617620	17990	17990	17990	17990	0
268	20240822	153800	135617620	17990	17990	17990	17990	0
269	20240822	153700	135617620	17990	17990	17990	17990	0
270	20240822	153600	135617620	17990	17990	17990	17990	0
271	20240822	153500	135617620	17990	17990	17990	17990	0
272	20240822	153400	135617620	17990	17990	17990	17990	578
273	20240822	153300	135617620	17990	17990	17990	17990	0
274	20240822	153200	135617620	17990	17990	17990	17990	0
275	20240822	153100	135617620	17990	17990	17990	17990	0
276	20240822	153000	135617620	17990	17990	17990	17990	578
277	20240822	152900	125219400	17990	17990	17990	17990	0
278	20240822	152800	125219400	17990	17990	17990	17990	0
279	20240822	152700	125219400	17990	17990	17990	17990	0
280	20240822	152600	125219400	17990	17990	17990	17990	0
281	20240822	152500	125219400	17990	17990	17990	17990	0
282	20240822	152400	125219400	17990	17990	17990	17990	0
283	20240822	152300	125219400	17990	17990	17990	17990	0
284	20240822	152200	125219400	17990	17990	17990	17990	0
285	20240822	152100	125219400	17990	17990	17990	17990	0
286	20240822	152000	125219400	17990	17990	17990	17990	0
287	20240822	151900	125219400	17990	17990	17990	17990	5
288	20240822	151800	125129450	17990	17990	17990	17990	0
289	20240822	151700	125129450	17990	17990	17990	17990	0
290	20240822	151600	125129450	17990	17990	17990	17990	1
291	20240822	151500	125111460	17990	17990	17990	17990	0
292	20240822	151400	125111460	17990	17990	17990	17990	0
293	20240822	151300	125111460	17990	17990	17990	17990	0
294	20240822	151200	125111460	17990	17990	17990	17990	0
295	20240822	151100	125111460	17990	17990	17990	17990	0
296	20240822	151000	125111460	17990	17990	17990	17990	0
297	20240822	150900	125111460	17990	17990	17990	17990	0
298	20240822	150800	125111460	17990	17990	17990	17990	0
299	20240822	150700	125111460	17990	17990	17990	17990	0
300	20240822	150600	125111460	17990	17990	17990	17990	0
301	20240822	150500	125111460	17990	17990	17990	17990	0
302	20240822	150400	125111460	17990	17990	17990	17990	0
303	20240822	150300	125111460	17990	17990	17990	17990	0
304	20240822	150200	125111460	17990	17990	17990	17990	0
305	20240822	150100	125111460	17990	17990	17990	17990	0
306	20240822	150000	125111460	17990	17900	17990	17900	11
307	20240822	145900	124914470	17990	17990	17990	17990	0
308	20240822	145800	124914470	17990	17990	17990	17990	0
309	20240822	145700	124914470	17990	17990	17990	17990	1
310	20240822	145600	124896480	17980	17980	17980	17980	2
311	20240822	145500	124860520	17990	17990	17990	17990	0
312	20240822	145400	124860520	17990	17990	17990	17990	0
313	20240822	145300	124860520	17990	17990	17990	17990	0
314	20240822	145200	124860520	17990	17990	17990	17990	0
315	20240822	145100	124860520	17990	17990	17990	17990	0
316	20240822	145000	124860520	17990	17990	17990	17990	0
317	20240822	144900	124860520	17990	17990	17990	17990	0
318	20240822	144800	124860520	17990	17990	17990	17990	0
319	20240822	144700	124860520	17990	17990	17990	17980	3
320	20240822	144600	124806560	17980	17980	17980	17980	8
321	20240822	144500	124662720	17980	17980	17980	17980	2
322	20240822	144400	124626760	17980	17980	17980	17980	0
323	20240822	144300	124626760	17980	17980	17980	17980	0
324	20240822	144200	124626760	17980	17980	17980	17980	0
325	20240822	144100	124626760	17980	17980	17980	17980	0
326	20240822	144000	124626760	17980	17980	17980	17980	0
327	20240822	143900	124626760	17980	17980	17980	17980	0
328	20240822	143800	124626760	17980	17980	17980	17980	0
329	20240822	143700	124626760	17980	17980	17980	17980	0
330	20240822	143600	124626760	17980	17980	17980	17980	0
331	20240822	143500	124626760	17980	17980	17980	17980	1
332	20240822	143400	124608780	17980	17980	17980	17980	3
333	20240822	143300	124554840	17980	17980	17980	17980	4
334	20240822	143200	124482920	17990	17990	17990	17990	0
335	20240822	143100	124482920	17990	17990	17990	17990	0
336	20240822	143000	124482920	17990	17990	17990	17990	0
337	20240822	142900	124482920	17990	17990	17990	17990	0
338	20240822	142800	124482920	17990	17990	17990	17990	0
339	20240822	142700	124482920	17990	17990	17990	17990	0
340	20240822	142600	124482920	17990	17990	17990	17990	0
341	20240822	142500	124482920	17990	17990	17990	17990	0
342	20240822	142400	124482920	17990	17990	17990	17990	0
343	20240822	142300	124482920	17990	17990	17990	17990	0
344	20240822	142200	124482920	17990	17990	17990	17990	0
345	20240822	142100	124482920	17990	17990	17990	17990	0
346	20240822	142000	124482920	17990	17990	17990	17990	0
347	20240822	141900	124482920	17990	17950	17990	17950	125
348	20240822	141800	122237650	17950	17810	17950	17810	106
349	20240822	141700	120343010	17930	17820	17930	17810	251
350	20240822	141600	115871920	17940	17940	17940	17940	0
351	20240822	141500	115871920	17940	17940	17940	17940	0
352	20240822	141400	115871920	17940	17870	17940	17810	501
353	20240822	141300	106941460	17990	17880	17990	17870	517
354	20240822	141200	97702380	17990	17990	17990	17990	0
355	20240822	141100	97702380	17990	17990	17990	17990	0
356	20240822	141000	97702380	17990	17990	17990	17990	0
357	20240822	140900	97702380	17990	17990	17990	17990	0
358	20240822	140800	97702380	17990	17990	17990	17990	0
359	20240822	140700	97702380	17990	17990	17990	17990	0
360	20240822	140600	97702380	17990	17990	17990	17990	0
361	20240822	140500	97702380	17990	17990	17990	17990	0
362	20240822	140400	97702380	17990	17990	17990	17990	0
363	20240822	140300	97702380	17990	17990	17990	17990	0
364	20240822	140200	97702380	17990	17990	17990	17990	0
365	20240822	140100	97702380	17990	17990	17990	17990	0
366	20240822	140000	97702380	17990	17990	17990	17990	0
367	20240822	135900	97702380	17990	17990	17990	17990	0
368	20240822	135800	97702380	17990	17990	17990	17990	0
369	20240822	135700	97702380	17990	17990	17990	17990	0
370	20240822	135600	97702380	17990	17990	17990	17990	0
371	20240822	135500	97702380	17990	17990	17990	17990	0
372	20240822	135400	97702380	17990	17990	17990	17990	0
373	20240822	135300	97702380	17990	17990	17990	17990	0
374	20240822	135200	97702380	17990	17990	17990	17990	0
375	20240822	135100	97702380	17990	17990	17990	17990	1
376	20240822	135000	97684390	17990	17990	17990	17990	0
377	20240822	134900	97684390	17990	17990	17990	17990	0
378	20240822	134800	97684390	17990	17990	17990	17990	0
379	20240822	134700	97684390	17990	17990	17990	17990	0
380	20240822	134600	97684390	17990	17880	17990	17870	49
381	20240822	134500	96808630	17990	17980	17990	17980	20
382	20240822	134400	96449000	17980	17890	17980	17870	326
383	20240822	134300	90621510	17990	17990	17990	17990	0
384	20240822	134200	90621510	17990	17990	17990	17990	1
385	20240822	134100	90603520	17940	17940	17940	17940	0
386	20240822	134000	90603520	17940	17940	17940	17940	0
387	20240822	133900	90603520	17940	17940	17940	17940	64
388	20240822	133800	89455360	18050	18050	18050	18050	0
389	20240822	133700	89455360	18050	18050	18050	18050	0
390	20240822	133600	89455360	18050	18050	18050	18050	0
391	20240822	133500	89455360	18050	18050	18050	18050	0
392	20240822	133400	89455360	18050	18050	18050	18050	0
393	20240822	133300	89455360	18050	18050	18050	18050	0
394	20240822	133200	89455360	18050	18050	18050	18050	1
395	20240822	133100	89437310	17940	17940	17940	17940	112
396	20240822	133000	87428030	18050	18050	18050	18050	0
397	20240822	132900	87428030	18050	18050	18050	18050	0
398	20240822	132800	87428030	18050	18050	18050	18050	0
399	20240822	132700	87428030	18050	18050	18050	18050	0
400	20240822	132600	87428030	18050	18050	18050	18050	0
401	20240822	132500	87428030	18050	18050	18050	18050	0
402	20240822	132400	87428030	18050	18050	18050	18050	0
403	20240822	132300	87428030	18050	18050	18050	18050	0
404	20240822	132200	87428030	18050	18050	18050	18050	0
405	20240822	132100	87428030	18050	18050	18050	18050	0
406	20240822	132000	87428030	18050	18050	18050	18050	0
407	20240822	131900	87428030	18050	18050	18050	18050	0
408	20240822	131800	87428030	18050	18050	18050	18050	0
409	20240822	131700	87428030	18050	18050	18050	18050	0
410	20240822	131600	87428030	18050	18050	18050	18050	0
411	20240822	131500	87428030	18050	18050	18050	18050	0
412	20240822	131400	87428030	18050	18050	18050	18050	0
413	20240822	131300	87428030	18050	18050	18050	18050	0
414	20240822	131200	87428030	18050	18050	18050	18050	0
415	20240822	131100	87428030	18050	18050	18050	18050	0
416	20240822	131000	87428030	18050	18050	18050	18050	0
417	20240822	130900	87428030	18050	18050	18050	18050	0
418	20240822	130800	87428030	18050	18050	18050	18050	0
419	20240822	130700	87428030	18050	18050	18050	18050	0
420	20240822	130600	87428030	18050	18050	18050	18050	0
421	20240822	130500	87428030	18050	18050	18050	18050	0
422	20240822	130400	87428030	18050	18050	18050	18050	0
423	20240822	130300	87428030	18050	18050	18050	18050	0
424	20240822	130200	87428030	18050	18050	18050	18050	0
425	20240822	130100	87428030	18050	18050	18050	18050	0
426	20240822	130000	87428030	18050	18050	18050	18050	0
427	20240822	125900	87428030	18050	18050	18050	18050	0
428	20240822	125800	87428030	18050	18050	18050	18050	0
429	20240822	125700	87428030	18050	18050	18050	18050	0
430	20240822	125600	87428030	18050	18050	18050	18050	0
431	20240822	125500	87428030	18050	18050	18050	18050	0
432	20240822	125400	87428030	18050	18050	18050	18050	0
433	20240822	125300	87428030	18050	18050	18050	18050	0
434	20240822	125200	87428030	18050	18050	18050	18050	0
435	20240822	125100	87428030	18050	18050	18050	18050	0
436	20240822	125000	87428030	18050	18050	18050	18050	0
437	20240822	124900	87428030	18050	18050	18050	18050	0
438	20240822	124800	87428030	18050	18050	18050	18050	0
439	20240822	124700	87428030	18050	18050	18050	18050	0
440	20240822	124600	87428030	18050	18050	18050	18050	0
441	20240822	124500	87428030	18050	18050	18050	18050	0
442	20240822	124400	87428030	18050	18050	18050	18050	0
443	20240822	124300	87428030	18050	18050	18050	18050	0
444	20240822	124200	87428030	18050	18040	18050	18040	15
445	20240822	124100	87157390	18040	18040	18040	18040	0
446	20240822	124000	87157390	18040	18040	18040	18040	0
447	20240822	123900	87157390	18040	17940	18040	17940	529
448	20240822	123800	77666730	17990	17990	17990	17990	0
449	20240822	123700	77666730	17990	17990	17990	17990	1
450	20240822	123600	77648740	17960	17960	17960	17960	0
451	20240822	123500	77648740	17960	17960	17960	17960	0
452	20240822	123400	77648740	17960	17960	17960	17960	0
453	20240822	123300	77648740	17960	17960	17960	17960	0
454	20240822	123200	77648740	17960	17960	17960	17960	0
455	20240822	123100	77648740	17960	17960	17960	17960	0
456	20240822	123000	77648740	17960	17960	17960	17960	4
457	20240822	122900	77576900	18090	18090	18090	18090	0
458	20240822	122800	77576900	18090	18090	18090	18090	0
459	20240822	122700	77576900	18090	18090	18090	18090	0
460	20240822	122600	77576900	18090	18090	18090	18090	0
461	20240822	122500	77576900	18090	18090	18090	18090	0
462	20240822	122400	77576900	18090	18090	18090	18090	0
463	20240822	122300	77576900	18090	18090	18090	18090	0
464	20240822	122200	77576900	18090	18090	18090	18090	0
465	20240822	122100	77576900	18090	18090	18090	18090	0
466	20240822	122000	77576900	18090	18090	18090	18090	0
467	20240822	121900	77576900	18090	18090	18090	18090	0
468	20240822	121800	77576900	18090	18090	18090	18090	1
469	20240822	121700	77558810	17960	17960	17960	17960	0
470	20240822	121600	77558810	17960	17960	17960	17960	0
471	20240822	121500	77558810	17960	17980	17980	17960	29
472	20240822	121400	77037950	18060	18060	18060	18060	0
473	20240822	121300	77037950	18060	18060	18060	18060	0
474	20240822	121200	77037950	18060	18060	18060	18060	0
475	20240822	121100	77037950	18060	18060	18060	18060	0
476	20240822	121000	77037950	18060	18060	18060	18060	0
477	20240822	120900	77037950	18060	18060	18060	18060	0
478	20240822	120800	77037950	18060	18060	18060	18060	0
479	20240822	120700	77037950	18060	18060	18060	18060	0
480	20240822	120600	77037950	18060	18060	18060	18060	0
481	20240822	120500	77037950	18060	18060	18060	18060	0
482	20240822	120400	77037950	18060	18060	18060	18060	0
483	20240822	120300	77037950	18060	18060	18060	18060	0
484	20240822	120200	77037950	18060	18060	18060	18060	0
485	20240822	120100	77037950	18060	18060	18060	18060	0
486	20240822	120000	77037950	18060	18060	18060	18060	0
487	20240822	115900	77037950	18060	18060	18060	18060	1
488	20240822	115800	77019890	17960	17960	17960	17960	0
489	20240822	115700	77019890	17960	17960	17960	17960	0
490	20240822	115600	77019890	17960	17960	17960	17960	0
491	20240822	115500	77019890	17960	17960	17960	17960	0
492	20240822	115400	77019890	17960	17960	17960	17960	0
493	20240822	115300	77019890	17960	17960	17960	17960	0
494	20240822	115200	77019890	17960	17960	17960	17960	0
495	20240822	115100	77019890	17960	17960	17960	17960	0
496	20240822	115000	77019890	17960	17960	17960	17960	0
497	20240822	114900	77019890	17960	17960	17960	17960	0
498	20240822	114800	77019890	17960	17960	17960	17960	1
499	20240822	114700	77001930	18070	18070	18070	18070	0
500	20240822	114600	77001930	18070	18070	18070	18070	1
501	20240822	114500	76983860	17960	17960	17960	17960	0
502	20240822	114400	76983860	17960	17960	17960	17960	80
503	20240822	114300	75547060	17980	17980	17980	17980	0
504	20240822	114200	75547060	17980	17980	17980	17980	0
505	20240822	114100	75547060	17980	17980	17980	17980	0
506	20240822	114000	75547060	17980	17980	17980	17980	0
507	20240822	113900	75547060	17980	17980	17980	17980	0
508	20240822	113800	75547060	17980	17980	17980	17980	0
509	20240822	113700	75547060	17980	17980	17980	17980	5
510	20240822	113600	75457160	18180	18180	18180	18180	0
511	20240822	113500	75457160	18180	18180	18180	18180	0
512	20240822	113400	75457160	18180	18180	18180	18180	0
513	20240822	113300	75457160	18180	18180	18180	18180	0
514	20240822	113200	75457160	18180	18180	18180	18180	0
515	20240822	113100	75457160	18180	18180	18180	18180	0
516	20240822	113000	75457160	18180	18180	18180	18180	0
517	20240822	112900	75457160	18180	18180	18180	18180	0
518	20240822	112800	75457160	18180	18180	18180	18180	0
519	20240822	112700	75457160	18180	18180	18180	18180	0
520	20240822	112600	75457160	18180	18180	18180	18180	0
521	20240822	112500	75457160	18180	18180	18180	18180	0
522	20240822	112400	75457160	18180	18180	18180	18180	0
523	20240822	112300	75457160	18180	18180	18180	18180	0
524	20240822	112200	75457160	18180	18180	18180	18180	0
525	20240822	112100	75457160	18180	18180	18180	18180	0
526	20240822	112000	75457160	18180	18180	18180	18180	0
527	20240822	111900	75457160	18180	18180	18180	18180	0
528	20240822	111800	75457160	18180	18180	18180	18180	0
529	20240822	111700	75457160	18180	18180	18180	18180	0
530	20240822	111600	75457160	18180	18180	18180	18180	0
531	20240822	111500	75457160	18180	18180	18180	18180	0
532	20240822	111400	75457160	18180	18180	18180	18180	0
533	20240822	111300	75457160	18180	18180	18180	18180	0
534	20240822	111200	75457160	18180	18180	18180	18180	0
535	20240822	111100	75457160	18180	18180	18180	18180	0
536	20240822	111000	75457160	18180	18180	18180	18180	0
537	20240822	110900	75457160	18180	18180	18180	18180	0
538	20240822	110800	75457160	18180	18180	18180	18180	0
539	20240822	110700	75457160	18180	18180	18180	18180	0
540	20240822	110600	75457160	18180	18180	18180	18180	0
541	20240822	110500	75457160	18180	18180	18180	18180	0
542	20240822	110400	75457160	18180	18180	18180	18180	0
543	20240822	110300	75457160	18180	18180	18180	18180	0
544	20240822	110200	75457160	18180	18180	18180	18180	0
545	20240822	110100	75457160	18180	18180	18180	18180	0
546	20240822	110000	75457160	18180	18180	18180	18180	0
547	20240822	105900	75457160	18180	18180	18180	18180	0
548	20240822	105800	75457160	18180	18180	18180	18180	1
549	20240822	105700	75438980	17980	17980	17980	17980	0
550	20240822	105600	75438980	17980	17980	17980	17980	0
551	20240822	105500	75438980	17980	17980	17980	17980	1
552	20240822	105400	75421000	18030	18030	18030	18030	1
553	20240822	105300	75402970	18030	18030	18030	18030	0
554	20240822	105200	75402970	18030	18030	18030	18030	0
555	20240822	105100	75402970	18030	18190	18190	18030	31
556	20240822	105000	74843880	18220	18220	18220	18220	0
557	20240822	104900	74843880	18220	18220	18220	18220	0
558	20240822	104800	74843880	18220	18220	18220	18220	0
559	20240822	104700	74843880	18220	18220	18220	18220	0
560	20240822	104600	74843880	18220	18220	18220	18220	0
561	20240822	104500	74843880	18220	18220	18220	18220	0
562	20240822	104400	74843880	18220	18220	18220	18220	0
563	20240822	104300	74843880	18220	18130	18220	18130	45
564	20240822	104200	74027940	18130	18080	18130	18080	80
565	20240822	104100	72580540	18080	18040	18080	18040	100
566	20240822	104000	70775310	18050	18050	18050	18050	0
567	20240822	103900	70775310	18050	18050	18050	18050	0
568	20240822	103800	70775310	18050	18050	18050	18050	0
569	20240822	103700	70775310	18050	18050	18050	18050	0
570	20240822	103600	70775310	18050	18050	18050	18050	1
571	20240822	103500	70757260	18000	17890	18000	17890	580
572	20240822	103400	60337460	17870	17870	17870	17870	0
573	20240822	103300	60337460	17870	17860	17880	17860	342
574	20240822	103200	54224980	17870	17870	17870	17870	0
575	20240822	103100	54224980	17870	17870	17870	17870	0
576	20240822	103000	54224980	17870	17870	17870	17870	0
577	20240822	102900	54224980	17870	17870	17870	17870	0
578	20240822	102800	54224980	17870	17870	17870	17870	0
579	20240822	102700	54224980	17870	17870	17870	17870	0
580	20240822	102600	54224980	17870	17870	17870	17870	0
581	20240822	102500	54224980	17870	17870	17870	17870	0
582	20240822	102400	54224980	17870	17870	17870	17870	0
583	20240822	102300	54224980	17870	17870	17870	17870	0
584	20240822	102200	54224980	17870	17870	17870	17870	0
585	20240822	102100	54224980	17870	17870	17870	17870	0
586	20240822	102000	54224980	17870	17870	17870	17870	0
587	20240822	101900	54224980	17870	17870	17870	17870	0
588	20240822	101800	54224980	17870	17870	17870	17870	0
589	20240822	101700	54224980	17870	17870	17870	17870	0
590	20240822	101600	54224980	17870	17870	17870	17870	1
591	20240822	101500	54207110	17940	17940	17940	17940	0
592	20240822	101400	54207110	17940	17940	17940	17940	0
593	20240822	101300	54207110	17940	17940	17940	17940	0
594	20240822	101200	54207110	17940	17940	17940	17940	0
595	20240822	101100	54207110	17940	17940	17940	17940	0
596	20240822	101000	54207110	17940	17940	17940	17940	0
597	20240822	100900	54207110	17940	17940	17940	17940	0
598	20240822	100800	54207110	17940	17940	17940	17940	0
599	20240822	100700	54207110	17940	17940	17940	17940	0
600	20240822	100600	54207110	17940	17940	17940	17940	0
601	20240822	100500	54207110	17940	17940	17940	17940	0
602	20240822	100400	54207110	17940	17940	17940	17940	0
603	20240822	100300	54207110	17940	17940	17940	17940	0
604	20240822	100200	54207110	17940	17940	17940	17940	0
605	20240822	100100	54207110	17940	17940	17940	17940	0
606	20240822	100000	54207110	17940	17940	17940	17940	0
607	20240822	095900	54207110	17940	17940	17940	17940	0
608	20240822	095800	54207110	17940	17940	17940	17940	0
609	20240822	095700	54207110	17940	17940	17940	17940	0
610	20240822	095600	54207110	17940	17940	17940	17940	0
611	20240822	095500	54207110	17940	17940	17940	17940	2
612	20240822	095400	54171230	17940	17940	17940	17940	0
613	20240822	095300	54171230	17940	17940	17940	17940	0
614	20240822	095200	54171230	17940	17940	17940	17940	0
615	20240822	095100	54171230	17940	17940	17940	17940	0
616	20240822	095000	54171230	17940	17940	17940	17940	3
617	20240822	094900	54117410	17940	17940	17940	17940	0
618	20240822	094800	54117410	17940	17940	17940	17940	0
619	20240822	094700	54117410	17940	17940	17940	17940	0
620	20240822	094600	54117410	17940	17940	17940	17940	1
621	20240822	094500	54099470	17930	17930	17930	17930	5
622	20240822	094400	54009820	17930	17930	17930	17930	3
623	20240822	094300	53956030	17940	17940	17940	17940	0
624	20240822	094200	53956030	17940	17940	17940	17940	0
625	20240822	094100	53956030	17940	17940	17940	17940	0
626	20240822	094000	53956030	17940	17940	17940	17940	0
627	20240822	093900	53956030	17940	17910	17940	17910	30
628	20240822	093800	53418700	17910	17880	17910	17800	501
629	20240822	093700	44498670	18030	18030	18030	18030	0
630	20240822	093600	44498670	18030	18030	18030	18030	0
631	20240822	093500	44498670	18030	18030	18030	18030	1
632	20240822	093400	44480640	17880	18060	18060	17880	1369
633	20240822	093300	19979980	17990	17990	17990	17990	1
634	20240822	093200	19961990	18070	18070	18070	18070	0
635	20240822	093100	19961990	18070	18070	18070	18070	0
636	20240822	093000	19961990	18070	18070	18070	18070	0
637	20240822	092900	19961990	18070	18070	18070	18070	0
638	20240822	092800	19961990	18070	18070	18070	18070	0
639	20240822	092700	19961990	18070	18070	18070	18070	0
640	20240822	092600	19961990	18070	18070	18070	18070	0
641	20240822	092500	19961990	18070	18070	18070	18070	0
642	20240822	092400	19961990	18070	18070	18070	18070	0
643	20240822	092300	19961990	18070	18070	18070	18070	0
644	20240822	092200	19961990	18070	18070	18070	18070	0
645	20240822	092100	19961990	18070	18070	18070	18070	0
646	20240822	092000	19961990	18070	18070	18070	18070	0
647	20240822	091900	19961990	18070	18070	18070	18070	0
648	20240822	091800	19961990	18070	18070	18070	18070	9
649	20240822	091700	19799360	18070	18070	18070	18070	15
650	20240822	091600	19528310	18070	18070	18070	18070	25
651	20240822	091500	19076560	18100	18100	18100	18100	0
652	20240822	091400	19076560	18100	18100	18100	18100	0
653	20240822	091300	19076560	18100	18100	18100	18100	1
654	20240822	091200	19058460	18000	18000	18000	18000	0
655	20240822	091100	19058460	18000	18010	18010	18000	1032
656	20240822	091000	482140	18280	18280	18280	18280	0
657	20240822	090900	482140	18280	18280	18280	18280	0
658	20240822	090800	482140	18280	18280	18280	18280	0
659	20240822	090700	482140	18280	18280	18280	18280	0
660	20240822	090600	482140	18280	18280	18280	18280	0
661	20240822	090500	482140	18280	18280	18280	18280	0
662	20240822	090400	482140	18280	18280	18280	18280	0
663	20240822	090300	482140	18280	18280	18280	18280	0
664	20240822	090200	482140	18280	18280	18280	18280	0
665	20240822	090100	482140	18280	17790	18280	17790	21
666	20240822	090000	108060	18010	18010	18010	18010	6