KissMeData/073490/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	194700	302297910	18690	18690	18690	18690	237
3	20240821	194600	302297910	18690	18690	18690	18690	0
4	20240821	194500	302297910	18690	18690	18690	18690	0
5	20240821	194400	302297910	18690	18690	18690	18690	0
6	20240821	194300	302297910	18690	18690	18690	18690	0
7	20240821	194200	302297910	18690	18690	18690	18690	0
8	20240821	194100	302297910	18690	18690	18690	18690	0
9	20240821	194000	302297910	18690	18690	18690	18690	0
10	20240821	193900	302297910	18690	18690	18690	18690	0
11	20240821	193800	302297910	18690	18690	18690	18690	0
12	20240821	193700	302297910	18690	18690	18690	18690	0
13	20240821	193600	302297910	18690	18690	18690	18690	0
14	20240821	193500	302297910	18690	18690	18690	18690	0
15	20240821	193400	302297910	18690	18690	18690	18690	0
16	20240821	193300	302297910	18690	18690	18690	18690	0
17	20240821	193200	302297910	18690	18690	18690	18690	0
18	20240821	193100	302297910	18690	18690	18690	18690	0
19	20240821	193000	302297910	18690	18690	18690	18690	0
20	20240821	192900	302297910	18690	18690	18690	18690	0
21	20240821	192800	302297910	18690	18690	18690	18690	0
22	20240821	192700	302297910	18690	18690	18690	18690	0
23	20240821	192600	302297910	18690	18690	18690	18690	0
24	20240821	192500	302297910	18690	18690	18690	18690	0
25	20240821	192400	302297910	18690	18690	18690	18690	0
26	20240821	192300	302297910	18690	18690	18690	18690	0
27	20240821	192200	302297910	18690	18690	18690	18690	0
28	20240821	192100	302297910	18690	18690	18690	18690	0
29	20240821	192000	302297910	18690	18690	18690	18690	0
30	20240821	191900	302297910	18690	18690	18690	18690	0
31	20240821	191800	302297910	18690	18690	18690	18690	0
32	20240821	191700	302297910	18690	18690	18690	18690	237
33	20240821	191600	302297910	18690	18690	18690	18690	0
34	20240821	191500	302297910	18690	18690	18690	18690	0
35	20240821	191400	302297910	18690	18690	18690	18690	0
36	20240821	191300	302297910	18690	18690	18690	18690	0
37	20240821	191200	302297910	18690	18690	18690	18690	0
38	20240821	191100	302297910	18690	18690	18690	18690	0
39	20240821	191000	302297910	18690	18690	18690	18690	0
40	20240821	190900	302297910	18690	18690	18690	18690	0
41	20240821	190800	302297910	18690	18690	18690	18690	0
42	20240821	190700	302297910	18690	18690	18690	18690	0
43	20240821	190600	302297910	18690	18690	18690	18690	0
44	20240821	190500	302297910	18690	18690	18690	18690	0
45	20240821	190400	302297910	18690	18690	18690	18690	0
46	20240821	190300	302297910	18690	18690	18690	18690	0
47	20240821	190200	302297910	18690	18690	18690	18690	0
48	20240821	190100	302297910	18690	18690	18690	18690	0
49	20240821	190000	302297910	18690	18690	18690	18690	0
50	20240821	185900	302297910	18690	18690	18690	18690	0
51	20240821	185800	302297910	18690	18690	18690	18690	0
52	20240821	185700	302297910	18690	18690	18690	18690	0
53	20240821	185600	302297910	18690	18690	18690	18690	0
54	20240821	185500	302297910	18690	18690	18690	18690	0
55	20240821	185400	302297910	18690	18690	18690	18690	0
56	20240821	185300	302297910	18690	18690	18690	18690	0
57	20240821	185200	302297910	18690	18690	18690	18690	0
58	20240821	185100	302297910	18690	18690	18690	18690	0
59	20240821	185000	302297910	18690	18690	18690	18690	0
60	20240821	184900	302297910	18690	18690	18690	18690	0
61	20240821	184800	302297910	18690	18690	18690	18690	0
62	20240821	184700	302297910	18690	18690	18690	18690	237
63	20240821	184600	302297910	18690	18690	18690	18690	0
64	20240821	184500	302297910	18690	18690	18690	18690	0
65	20240821	184400	302297910	18690	18690	18690	18690	0
66	20240821	184300	302297910	18690	18690	18690	18690	0
67	20240821	184200	302297910	18690	18690	18690	18690	0
68	20240821	184100	302297910	18690	18690	18690	18690	0
69	20240821	184000	302297910	18690	18690	18690	18690	0
70	20240821	183900	302297910	18690	18690	18690	18690	0
71	20240821	183800	302297910	18690	18690	18690	18690	0
72	20240821	183700	302297910	18690	18690	18690	18690	0
73	20240821	183600	302297910	18690	18690	18690	18690	0
74	20240821	183500	302297910	18690	18690	18690	18690	0
75	20240821	183400	302297910	18690	18690	18690	18690	0
76	20240821	183300	302297910	18690	18690	18690	18690	0
77	20240821	183200	302297910	18690	18690	18690	18690	0
78	20240821	183100	302297910	18690	18690	18690	18690	0
79	20240821	183000	302297910	18690	18690	18690	18690	0
80	20240821	182900	302297910	18690	18690	18690	18690	0
81	20240821	182800	302297910	18690	18690	18690	18690	0
82	20240821	182700	302297910	18690	18690	18690	18690	0
83	20240821	182600	302297910	18690	18690	18690	18690	0
84	20240821	182500	302297910	18690	18690	18690	18690	0
85	20240821	182400	302297910	18690	18690	18690	18690	0
86	20240821	182300	302297910	18690	18690	18690	18690	0
87	20240821	182200	302297910	18690	18690	18690	18690	0
88	20240821	182100	302297910	18690	18690	18690	18690	0
89	20240821	182000	302297910	18690	18690	18690	18690	0
90	20240821	181900	302297910	18690	18690	18690	18690	0
91	20240821	181800	302297910	18690	18690	18690	18690	0
92	20240821	181700	302297910	18690	18690	18690	18690	237
93	20240821	181600	302297910	18690	18690	18690	18690	0
94	20240821	181500	302297910	18690	18690	18690	18690	0
95	20240821	181400	302297910	18690	18690	18690	18690	0
96	20240821	181300	302297910	18690	18690	18690	18690	0
97	20240821	181200	302297910	18690	18690	18690	18690	0
98	20240821	181100	302297910	18690	18690	18690	18690	0
99	20240821	181000	302297910	18690	18690	18690	18690	0
100	20240821	180900	302297910	18690	18690	18690	18690	0
101	20240821	180800	302297910	18690	18690	18690	18690	0
102	20240821	180700	302297910	18690	18690	18690	18690	0
103	20240821	180600	302297910	18690	18690	18690	18690	0
104	20240821	180500	302297910	18690	18690	18690	18690	0
105	20240821	180400	302297910	18690	18690	18690	18690	0
106	20240821	180300	302297910	18690	18690	18690	18690	0
107	20240821	180200	302297910	18690	18690	18690	18690	0
108	20240821	180100	302297910	18690	18690	18690	18690	0
109	20240821	180000	302297910	18690	18690	18690	18690	0
110	20240821	175900	302297910	18690	18690	18690	18690	0
111	20240821	175800	302297910	18690	18690	18690	18690	0
112	20240821	175700	302297910	18690	18690	18690	18690	0
113	20240821	175600	302297910	18690	18690	18690	18690	0
114	20240821	175500	302297910	18690	18690	18690	18690	0
115	20240821	175400	302297910	18690	18690	18690	18690	0
116	20240821	175300	302297910	18690	18690	18690	18690	0
117	20240821	175200	302297910	18690	18690	18690	18690	0
118	20240821	175100	302297910	18690	18690	18690	18690	0
119	20240821	175000	302297910	18690	18690	18690	18690	0
120	20240821	174900	302297910	18690	18690	18690	18690	0
121	20240821	174800	302297910	18690	18690	18690	18690	0
122	20240821	174700	302297910	18690	18690	18690	18690	237
123	20240821	174600	302297910	18690	18690	18690	18690	0
124	20240821	174500	302297910	18690	18690	18690	18690	0
125	20240821	174400	302297910	18690	18690	18690	18690	0
126	20240821	174300	302297910	18690	18690	18690	18690	0
127	20240821	174200	302297910	18690	18690	18690	18690	0
128	20240821	174100	302297910	18690	18690	18690	18690	0
129	20240821	174000	302297910	18690	18690	18690	18690	0
130	20240821	173900	302297910	18690	18690	18690	18690	0
131	20240821	173800	302297910	18690	18690	18690	18690	0
132	20240821	173700	302297910	18690	18690	18690	18690	0
133	20240821	173600	302297910	18690	18690	18690	18690	0
134	20240821	173500	302297910	18690	18690	18690	18690	0
135	20240821	173400	302297910	18690	18690	18690	18690	0
136	20240821	173300	302297910	18690	18690	18690	18690	0
137	20240821	173200	302297910	18690	18690	18690	18690	0
138	20240821	173100	302297910	18690	18690	18690	18690	0
139	20240821	173000	302297910	18690	18690	18690	18690	0
140	20240821	172900	302297910	18690	18690	18690	18690	0
141	20240821	172800	302297910	18690	18690	18690	18690	0
142	20240821	172700	302297910	18690	18690	18690	18690	0
143	20240821	172600	302297910	18690	18690	18690	18690	0
144	20240821	172500	302297910	18690	18690	18690	18690	0
145	20240821	172400	302297910	18690	18690	18690	18690	0
146	20240821	172300	302297910	18690	18690	18690	18690	0
147	20240821	172200	302297910	18690	18690	18690	18690	0
148	20240821	172100	302297910	18690	18690	18690	18690	0
149	20240821	172000	302297910	18690	18690	18690	18690	0
150	20240821	171900	302297910	18690	18690	18690	18690	0
151	20240821	171800	302297910	18690	18690	18690	18690	0
152	20240821	171700	302297910	18690	18690	18690	18690	237
153	20240821	171600	302297910	18690	18690	18690	18690	0
154	20240821	171500	302297910	18690	18690	18690	18690	0
155	20240821	171400	302297910	18690	18690	18690	18690	0
156	20240821	171300	302297910	18690	18690	18690	18690	0
157	20240821	171200	302297910	18690	18690	18690	18690	0
158	20240821	171100	302297910	18690	18690	18690	18690	0
159	20240821	171000	302297910	18690	18690	18690	18690	0
160	20240821	170900	302297910	18690	18690	18690	18690	0
161	20240821	170800	302297910	18690	18690	18690	18690	0
162	20240821	170700	302297910	18690	18690	18690	18690	0
163	20240821	170600	302297910	18690	18690	18690	18690	0
164	20240821	170500	302297910	18690	18690	18690	18690	0
165	20240821	170400	302297910	18690	18690	18690	18690	0
166	20240821	170300	302297910	18690	18690	18690	18690	0
167	20240821	170200	302297910	18690	18690	18690	18690	0
168	20240821	170100	302297910	18690	18690	18690	18690	0
169	20240821	170000	302297910	18690	18690	18690	18690	0
170	20240821	165900	302297910	18690	18690	18690	18690	0
171	20240821	165800	302297910	18690	18690	18690	18690	0
172	20240821	165700	302297910	18690	18690	18690	18690	0
173	20240821	165600	302297910	18690	18690	18690	18690	0
174	20240821	165500	302297910	18690	18690	18690	18690	0
175	20240821	165400	302297910	18690	18690	18690	18690	0
176	20240821	165300	302297910	18690	18690	18690	18690	0
177	20240821	165200	302297910	18690	18690	18690	18690	0
178	20240821	165100	302297910	18690	18690	18690	18690	0
179	20240821	165000	302297910	18690	18690	18690	18690	0
180	20240821	164900	302297910	18690	18690	18690	18690	0
181	20240821	164800	302297910	18690	18690	18690	18690	0
182	20240821	164700	302297910	18690	18690	18690	18690	237
183	20240821	164600	302297910	18690	18690	18690	18690	0
184	20240821	164500	302297910	18690	18690	18690	18690	0
185	20240821	164400	302297910	18690	18690	18690	18690	0
186	20240821	164300	302297910	18690	18690	18690	18690	0
187	20240821	164200	302297910	18690	18690	18690	18690	0
188	20240821	164100	302297910	18690	18690	18690	18690	0
189	20240821	164000	302297910	18690	18690	18690	18690	0
190	20240821	163900	302297910	18690	18690	18690	18690	0
191	20240821	163800	302297910	18690	18690	18690	18690	0
192	20240821	163700	302297910	18690	18690	18690	18690	0
193	20240821	163600	302297910	18690	18690	18690	18690	0
194	20240821	163500	302297910	18690	18690	18690	18690	0
195	20240821	163400	302297910	18690	18690	18690	18690	0
196	20240821	163300	302297910	18690	18690	18690	18690	0
197	20240821	163200	302297910	18690	18690	18690	18690	0
198	20240821	163100	302297910	18690	18690	18690	18690	0
199	20240821	163000	302297910	18690	18690	18690	18690	0
200	20240821	162900	302297910	18690	18690	18690	18690	0
201	20240821	162800	302297910	18690	18690	18690	18690	0
202	20240821	162700	302297910	18690	18690	18690	18690	0
203	20240821	162600	302297910	18690	18690	18690	18690	0
204	20240821	162500	302297910	18690	18690	18690	18690	0
205	20240821	162400	302297910	18690	18690	18690	18690	0
206	20240821	162300	302297910	18690	18690	18690	18690	0
207	20240821	162200	302297910	18690	18690	18690	18690	0
208	20240821	162100	302297910	18690	18690	18690	18690	0
209	20240821	162000	302297910	18690	18690	18690	18690	0
210	20240821	161900	302297910	18690	18690	18690	18690	0
211	20240821	161800	302297910	18690	18690	18690	18690	0
212	20240821	161700	302297910	18690	18690	18690	18690	237
213	20240821	161600	302297910	18690	18690	18690	18690	0
214	20240821	161500	302297910	18690	18690	18690	18690	0
215	20240821	161400	302297910	18690	18690	18690	18690	0
216	20240821	161300	302297910	18690	18690	18690	18690	0
217	20240821	161200	302297910	18690	18690	18690	18690	0
218	20240821	161100	302297910	18690	18690	18690	18690	0
219	20240821	161000	302297910	18690	18690	18690	18690	0
220	20240821	160900	302297910	18690	18690	18690	18690	0
221	20240821	160800	302297910	18690	18690	18690	18690	0
222	20240821	160700	302297910	18690	18690	18690	18690	0
223	20240821	160600	302297910	18690	18690	18690	18690	0
224	20240821	160500	302297910	18690	18690	18690	18690	0
225	20240821	160400	302297910	18690	18690	18690	18690	0
226	20240821	160300	302297910	18690	18690	18690	18690	0
227	20240821	160200	302297910	18690	18690	18690	18690	0
228	20240821	160100	302297910	18690	18690	18690	18690	0
229	20240821	160000	302297910	18690	18690	18690	18690	0
230	20240821	155900	302297910	18690	18690	18690	18690	0
231	20240821	155800	302297910	18690	18690	18690	18690	0
232	20240821	155700	302297910	18690	18690	18690	18690	0
233	20240821	155600	302297910	18690	18690	18690	18690	0
234	20240821	155500	302297910	18690	18690	18690	18690	0
235	20240821	155400	302297910	18690	18690	18690	18690	0
236	20240821	155300	302297910	18690	18690	18690	18690	0
237	20240821	155200	302297910	18690	18690	18690	18690	0
238	20240821	155100	302297910	18690	18690	18690	18690	0
239	20240821	155000	302297910	18690	18690	18690	18690	0
240	20240821	154900	302297910	18690	18690	18690	18690	0
241	20240821	154800	302297910	18690	18690	18690	18690	0
242	20240821	154700	302297910	18690	18690	18690	18690	237
243	20240821	154600	302297910	18690	18690	18690	18690	0
244	20240821	154500	302297910	18690	18690	18690	18690	0
245	20240821	154400	302297910	18690	18690	18690	18690	0
246	20240821	154300	302297910	18690	18690	18690	18690	0
247	20240821	154200	302297910	18690	18690	18690	18690	0
248	20240821	154100	302297910	18690	18690	18690	18690	0
249	20240821	154000	302297910	18690	18690	18690	18690	0
250	20240821	153900	302297910	18690	18690	18690	18690	0
251	20240821	153800	302297910	18690	18690	18690	18690	0
252	20240821	153700	302297910	18690	18690	18690	18690	0
253	20240821	153600	302297910	18690	18690	18690	18690	0
254	20240821	153500	302297910	18690	18690	18690	18690	0
255	20240821	153400	302297910	18690	18690	18690	18690	0
256	20240821	153300	302297910	18690	18690	18690	18690	0
257	20240821	153200	302297910	18690	18690	18690	18690	0
258	20240821	153100	302297910	18690	18690	18690	18690	0
259	20240821	153000	302297910	18690	18690	18690	18690	237
260	20240821	152900	297868380	18670	18670	18670	18670	0
261	20240821	152800	297868380	18670	18670	18670	18670	0
262	20240821	152700	297868380	18670	18670	18670	18670	0
263	20240821	152600	297868380	18670	18670	18670	18670	0
264	20240821	152500	297868380	18670	18670	18670	18670	0
265	20240821	152400	297868380	18670	18670	18670	18670	0
266	20240821	152300	297868380	18670	18670	18670	18670	0
267	20240821	152200	297868380	18670	18670	18670	18670	0
268	20240821	152100	297868380	18670	18670	18670	18670	0
269	20240821	152000	297868380	18670	18670	18670	18670	0
270	20240821	151900	297868380	18670	18670	18670	18670	0
271	20240821	151800	297868380	18670	18670	18670	18670	200
272	20240821	151700	294134380	18650	18660	18660	18650	84
273	20240821	151600	292567760	18660	18660	18660	18660	78
274	20240821	151500	291112280	18660	18670	18670	18660	324
275	20240821	151400	285064430	18660	18660	18660	18660	12
276	20240821	151300	284840510	18650	18650	18650	18650	110
277	20240821	151200	282789010	18660	18650	18660	18650	115
278	20240821	151100	280643260	18660	18660	18660	18660	33
279	20240821	151000	280027480	18660	18640	18660	18640	118
280	20240821	150900	277827100	18640	18660	18660	18630	362
281	20240821	150800	271079080	18660	18660	18660	18660	4
282	20240821	150700	271004440	18660	18660	18660	18660	100
283	20240821	150600	269138440	18660	18660	18660	18660	1
284	20240821	150500	269119780	18650	18650	18650	18650	1
285	20240821	150400	269101130	18650	18650	18650	18650	5
286	20240821	150300	269007880	18650	18650	18650	18640	7
287	20240821	150200	268877350	18650	18650	18650	18650	122
288	20240821	150100	266602050	18660	18660	18660	18660	23
289	20240821	150000	266172870	18660	18660	18660	18660	36
290	20240821	145900	265501110	18660	18660	18660	18660	11
291	20240821	145800	265295850	18660	18660	18660	18660	0
292	20240821	145700	265295850	18660	18660	18660	18660	0
293	20240821	145600	265295850	18660	18660	18660	18660	61
294	20240821	145500	264157590	18680	18680	18680	18680	0
295	20240821	145400	264157590	18680	18680	18680	18680	0
296	20240821	145300	264157590	18680	18680	18680	18680	0
297	20240821	145200	264157590	18680	18680	18680	18680	0
298	20240821	145100	264157590	18680	18680	18680	18680	0
299	20240821	145000	264157590	18680	18680	18680	18680	0
300	20240821	144900	264157590	18680	18680	18680	18680	0
301	20240821	144800	264157590	18680	18680	18680	18680	5
302	20240821	144700	264064190	18660	18660	18660	18660	0
303	20240821	144600	264064190	18660	18680	18680	18660	101
304	20240821	144500	262179510	18680	18680	18680	18680	0
305	20240821	144400	262179510	18680	18680	18680	18680	0
306	20240821	144300	262179510	18680	18670	18680	18670	37
307	20240821	144200	261488410	18660	18660	18660	18660	240
308	20240821	144100	257010010	18650	18650	18650	18650	15
309	20240821	144000	256730260	18650	18650	18650	18650	6
310	20240821	143900	256618360	18660	18660	18660	18660	0
311	20240821	143800	256618360	18660	18660	18660	18660	2
312	20240821	143700	256581040	18660	18660	18660	18660	1
313	20240821	143600	256562380	18660	18660	18660	18660	2
314	20240821	143500	256525060	18660	18660	18660	18660	0
315	20240821	143400	256525060	18660	18660	18660	18660	4
316	20240821	143300	256450420	18660	18660	18660	18660	242
317	20240821	143200	251934700	18650	18640	18650	18640	24
318	20240821	143100	251487300	18620	18620	18620	18620	0
319	20240821	143000	251487300	18620	18620	18620	18620	60
320	20240821	142900	250370100	18620	18620	18620	18620	0
321	20240821	142800	250370100	18620	18620	18620	18620	0
322	20240821	142700	250370100	18620	18620	18620	18620	0
323	20240821	142600	250370100	18620	18620	18620	18620	0
324	20240821	142500	250370100	18620	18620	18620	18620	0
325	20240821	142400	250370100	18620	18620	18620	18620	0
326	20240821	142300	250370100	18620	18620	18620	18620	0
327	20240821	142200	250370100	18620	18620	18620	18620	6
328	20240821	142100	250258380	18620	18620	18620	18620	6
329	20240821	142000	250146660	18620	18620	18620	18620	0
330	20240821	141900	250146660	18620	18620	18620	18620	0
331	20240821	141800	250146660	18620	18620	18620	18620	0
332	20240821	141700	250146660	18620	18620	18620	18620	0
333	20240821	141600	250146660	18620	18620	18620	18620	1
334	20240821	141500	250128040	18620	18610	18620	18610	106
335	20240821	141400	248154630	18600	18600	18610	18600	371
336	20240821	141300	241253920	18580	18550	18580	18550	298
337	20240821	141200	235720000	18530	18530	18530	18530	0
338	20240821	141100	235720000	18530	18530	18530	18530	240
339	20240821	141000	231272800	18530	18530	18530	18530	0
340	20240821	140900	231272800	18530	18530	18530	18530	25
341	20240821	140800	230809550	18520	18530	18530	18520	35
342	20240821	140700	230161250	18530	18530	18530	18530	0
343	20240821	140600	230161250	18530	18530	18530	18530	14
344	20240821	140500	229901830	18530	18530	18530	18530	0
345	20240821	140400	229901830	18530	18530	18530	18530	0
346	20240821	140300	229901830	18530	18530	18530	18530	0
347	20240821	140200	229901830	18530	18530	18530	18530	0
348	20240821	140100	229901830	18530	18530	18530	18530	0
349	20240821	140000	229901830	18530	18530	18530	18530	0
350	20240821	135900	229901830	18530	18530	18530	18530	0
351	20240821	135800	229901830	18530	18530	18530	18530	30
352	20240821	135700	229345930	18520	18520	18520	18520	1
353	20240821	135600	229327410	18520	18530	18530	18520	56
354	20240821	135500	228290190	18530	18530	18530	18530	0
355	20240821	135400	228290190	18530	18530	18530	18530	0
356	20240821	135300	228290190	18530	18530	18530	18530	1
357	20240821	135200	228271660	18530	18530	18530	18530	0
358	20240821	135100	228271660	18530	18530	18530	18530	12
359	20240821	135000	228049300	18530	18530	18530	18530	0
360	20240821	134900	228049300	18530	18530	18530	18530	0
361	20240821	134800	228049300	18530	18530	18530	18530	0
362	20240821	134700	228049300	18530	18530	18530	18530	3
363	20240821	134600	227993710	18520	18520	18520	18520	0
364	20240821	134500	227993710	18520	18520	18520	18520	0
365	20240821	134400	227993710	18520	18520	18520	18520	0
366	20240821	134300	227993710	18520	18520	18520	18520	0
367	20240821	134200	227993710	18520	18520	18520	18520	0
368	20240821	134100	227993710	18520	18520	18520	18520	0
369	20240821	134000	227993710	18520	18520	18520	18520	0
370	20240821	133900	227993710	18520	18520	18520	18520	0
371	20240821	133800	227993710	18520	18520	18520	18520	0
372	20240821	133700	227993710	18520	18520	18520	18520	0
373	20240821	133600	227993710	18520	18520	18520	18520	38
374	20240821	133500	227289950	18520	18510	18520	18510	85
375	20240821	133400	225716500	18510	18510	18510	18510	34
376	20240821	133300	225087160	18520	18520	18520	18520	1
377	20240821	133200	225068640	18510	18510	18510	18510	0
378	20240821	133100	225068640	18510	18520	18520	18510	542
379	20240821	133000	215034610	18520	18530	18530	18520	224
380	20240821	132900	210885780	18520	18520	18520	18520	0
381	20240821	132800	210885780	18520	18520	18520	18520	0
382	20240821	132700	210885780	18520	18520	18520	18520	20
383	20240821	132600	210515380	18520	18520	18520	18520	0
384	20240821	132500	210515380	18520	18520	18520	18520	0
385	20240821	132400	210515380	18520	18520	18520	18520	5
386	20240821	132300	210422780	18530	18530	18530	18530	1
387	20240821	132200	210404250	18540	18530	18540	18530	20
388	20240821	132100	210033550	18530	18530	18530	18530	0
389	20240821	132000	210033550	18530	18530	18530	18530	0
390	20240821	131900	210033550	18530	18530	18530	18530	0
391	20240821	131800	210033550	18530	18530	18530	18530	0
392	20240821	131700	210033550	18530	18530	18530	18530	0
393	20240821	131600	210033550	18530	18530	18530	18530	0
394	20240821	131500	210033550	18530	18530	18530	18530	9
395	20240821	131400	209866780	18530	18530	18530	18530	0
396	20240821	131300	209866780	18530	18530	18530	18530	30
397	20240821	131200	209310880	18530	18530	18530	18530	0
398	20240821	131100	209310880	18530	18530	18530	18530	0
399	20240821	131000	209310880	18530	18530	18530	18530	0
400	20240821	130900	209310880	18530	18530	18530	18530	0
401	20240821	130800	209310880	18530	18530	18530	18530	0
402	20240821	130700	209310880	18530	18530	18530	18530	0
403	20240821	130600	209310880	18530	18530	18530	18530	183
404	20240821	130500	205919890	18540	18540	18540	18540	0
405	20240821	130400	205919890	18540	18540	18540	18540	0
406	20240821	130300	205919890	18540	18540	18540	18540	2
407	20240821	130200	205882810	18550	18550	18550	18550	0
408	20240821	130100	205882810	18550	18550	18550	18550	0
409	20240821	130000	205882810	18550	18550	18550	18550	0
410	20240821	125900	205882810	18550	18550	18550	18550	17
411	20240821	125800	205567460	18550	18540	18550	18540	276
412	20240821	125700	200447940	18550	18550	18550	18550	0
413	20240821	125600	200447940	18550	18550	18550	18550	0
414	20240821	125500	200447940	18550	18550	18550	18550	0
415	20240821	125400	200447940	18550	18550	18550	18550	6
416	20240821	125300	200336640	18550	18550	18550	18550	0
417	20240821	125200	200336640	18550	18550	18550	18550	0
418	20240821	125100	200336640	18550	18550	18550	18550	0
419	20240821	125000	200336640	18550	18550	18550	18550	0
420	20240821	124900	200336640	18550	18550	18550	18550	4
421	20240821	124800	200262440	18560	18560	18560	18560	0
422	20240821	124700	200262440	18560	18560	18560	18560	1
423	20240821	124600	200243880	18550	18550	18550	18550	0
424	20240821	124500	200243880	18550	18550	18550	18550	0
425	20240821	124400	200243880	18550	18550	18550	18550	0
426	20240821	124300	200243880	18550	18550	18550	18550	0
427	20240821	124200	200243880	18550	18550	18550	18550	0
428	20240821	124100	200243880	18550	18550	18550	18550	0
429	20240821	124000	200243880	18550	18550	18550	18550	0
430	20240821	123900	200243880	18550	18550	18550	18550	0
431	20240821	123800	200243880	18550	18550	18550	18550	0
432	20240821	123700	200243880	18550	18550	18550	18550	200
433	20240821	123600	196533880	18550	18550	18550	18550	10
434	20240821	123500	196348380	18530	18530	18530	18530	0
435	20240821	123400	196348380	18530	18530	18530	18530	0
436	20240821	123300	196348380	18530	18530	18530	18530	0
437	20240821	123200	196348380	18530	18530	18530	18530	0
438	20240821	123100	196348380	18530	18530	18530	18530	0
439	20240821	123000	196348380	18530	18530	18530	18530	0
440	20240821	122900	196348380	18530	18530	18530	18530	0
441	20240821	122800	196348380	18530	18530	18530	18530	0
442	20240821	122700	196348380	18530	18530	18530	18530	0
443	20240821	122600	196348380	18530	18530	18530	18530	0
444	20240821	122500	196348380	18530	18530	18530	18530	0
445	20240821	122400	196348380	18530	18530	18530	18530	0
446	20240821	122300	196348380	18530	18530	18530	18530	0
447	20240821	122200	196348380	18530	18530	18530	18530	0
448	20240821	122100	196348380	18530	18540	18540	18530	321
449	20240821	122000	190397090	18540	18540	18540	18540	0
450	20240821	121900	190397090	18540	18550	18550	18540	96
451	20240821	121800	188617240	18550	18550	18550	18550	0
452	20240821	121700	188617240	18550	18550	18550	18550	0
453	20240821	121600	188617240	18550	18550	18550	18550	5
454	20240821	121500	188524490	18550	18550	18550	18550	62
455	20240821	121400	187374390	18560	18560	18560	18560	0
456	20240821	121300	187374390	18560	18560	18560	18560	2
457	20240821	121200	187337270	18560	18560	18560	18560	0
458	20240821	121100	187337270	18560	18560	18560	18560	0
459	20240821	121000	187337270	18560	18560	18560	18560	0
460	20240821	120900	187337270	18560	18560	18560	18560	0
461	20240821	120800	187337270	18560	18560	18560	18560	0
462	20240821	120700	187337270	18560	18560	18560	18560	0
463	20240821	120600	187337270	18560	18560	18560	18560	0
464	20240821	120500	187337270	18560	18560	18560	18560	0
465	20240821	120400	187337270	18560	18560	18560	18560	0
466	20240821	120300	187337270	18560	18560	18560	18560	0
467	20240821	120200	187337270	18560	18560	18560	18560	0
468	20240821	120100	187337270	18560	18560	18560	18560	0
469	20240821	120000	187337270	18560	18560	18560	18560	0
470	20240821	115900	187337270	18560	18560	18560	18560	0
471	20240821	115800	187337270	18560	18560	18560	18560	1
472	20240821	115700	187318710	18540	18540	18540	18540	0
473	20240821	115600	187318710	18540	18540	18540	18540	0
474	20240821	115500	187318710	18540	18540	18540	18540	1
475	20240821	115400	187300170	18560	18560	18560	18560	0
476	20240821	115300	187300170	18560	18560	18560	18560	0
477	20240821	115200	187300170	18560	18560	18560	18560	0
478	20240821	115100	187300170	18560	18560	18560	18560	0
479	20240821	115000	187300170	18560	18560	18560	18560	1
480	20240821	114900	187281610	18560	18560	18560	18540	106
481	20240821	114800	185314350	18560	18560	18560	18560	50
482	20240821	114700	184386350	18560	18560	18560	18560	394
483	20240821	114600	177073710	18540	18540	18540	18540	0
484	20240821	114500	177073710	18540	18540	18540	18540	0
485	20240821	114400	177073710	18540	18540	18540	18540	0
486	20240821	114300	177073710	18540	18540	18540	18540	10
487	20240821	114200	176888310	18540	18540	18540	18540	0
488	20240821	114100	176888310	18540	18540	18540	18540	0
489	20240821	114000	176888310	18540	18540	18540	18540	0
490	20240821	113900	176888310	18540	18540	18540	18540	0
491	20240821	113800	176888310	18540	18530	18540	18530	422
492	20240821	113700	169065900	18530	18560	18560	18520	1140
493	20240821	113600	147926670	18570	18610	18610	18570	842
494	20240821	113500	132283070	18610	18610	18610	18610	0
495	20240821	113400	132283070	18610	18610	18610	18610	0
496	20240821	113300	132283070	18610	18610	18610	18610	1
497	20240821	113200	132264460	18610	18610	18610	18610	0
498	20240821	113100	132264460	18610	18610	18610	18610	0
499	20240821	113000	132264460	18610	18610	18610	18610	0
500	20240821	112900	132264460	18610	18610	18610	18610	0
501	20240821	112800	132264460	18610	18610	18610	18610	0
502	20240821	112700	132264460	18610	18610	18610	18610	0
503	20240821	112600	132264460	18610	18610	18610	18610	0
504	20240821	112500	132264460	18610	18610	18610	18610	1
505	20240821	112400	132245850	18610	18610	18610	18610	0
506	20240821	112300	132245850	18610	18610	18610	18610	0
507	20240821	112200	132245850	18610	18610	18610	18610	5
508	20240821	112100	132152800	18620	18620	18620	18620	0
509	20240821	112000	132152800	18620	18620	18620	18620	0
510	20240821	111900	132152800	18620	18620	18620	18620	0
511	20240821	111800	132152800	18620	18620	18620	18620	0
512	20240821	111700	132152800	18620	18620	18620	18620	0
513	20240821	111600	132152800	18620	18620	18620	18620	0
514	20240821	111500	132152800	18620	18620	18620	18620	0
515	20240821	111400	132152800	18620	18620	18620	18620	0
516	20240821	111300	132152800	18620	18620	18620	18620	0
517	20240821	111200	132152800	18620	18620	18620	18620	0
518	20240821	111100	132152800	18620	18620	18620	18620	0
519	20240821	111000	132152800	18620	18620	18620	18620	0
520	20240821	110900	132152800	18620	18620	18620	18620	0
521	20240821	110800	132152800	18620	18620	18620	18620	0
522	20240821	110700	132152800	18620	18640	18640	18620	177
523	20240821	110600	128855980	18640	18640	18640	18640	38
524	20240821	110500	128147660	18650	18650	18650	18650	0
525	20240821	110400	128147660	18650	18650	18650	18650	0
526	20240821	110300	128147660	18650	18650	18650	18650	0
527	20240821	110200	128147660	18650	18650	18650	18650	0
528	20240821	110100	128147660	18650	18650	18650	18650	9
529	20240821	110000	127979810	18650	18650	18650	18650	0
530	20240821	105900	127979810	18650	18650	18650	18650	0
531	20240821	105800	127979810	18650	18650	18650	18650	0
532	20240821	105700	127979810	18650	18650	18650	18650	0
533	20240821	105600	127979810	18650	18650	18650	18650	0
534	20240821	105500	127979810	18650	18650	18650	18650	2
535	20240821	105400	127942510	18640	18640	18640	18640	0
536	20240821	105300	127942510	18640	18640	18640	18640	0
537	20240821	105200	127942510	18640	18640	18640	18640	0
538	20240821	105100	127942510	18640	18640	18640	18640	0
539	20240821	105000	127942510	18640	18640	18640	18640	0
540	20240821	104900	127942510	18640	18640	18640	18640	0
541	20240821	104800	127942510	18640	18640	18640	18640	16
542	20240821	104700	127644270	18640	18650	18650	18640	12
543	20240821	104600	127420490	18650	18650	18650	18650	0
544	20240821	104500	127420490	18650	18650	18650	18650	3
545	20240821	104400	127364540	18650	18650	18650	18650	5
546	20240821	104300	127271290	18650	18650	18650	18650	0
547	20240821	104200	127271290	18650	18650	18650	18650	5
548	20240821	104100	127178040	18650	18650	18650	18650	0
549	20240821	104000	127178040	18650	18650	18650	18650	20
550	20240821	103900	126805040	18660	18660	18660	18660	0
551	20240821	103800	126805040	18660	18660	18660	18660	0
552	20240821	103700	126805040	18660	18660	18660	18660	0
553	20240821	103600	126805040	18660	18660	18660	18660	10
554	20240821	103500	126618440	18650	18650	18650	18650	0
555	20240821	103400	126618440	18650	18630	18650	18630	4
556	20240821	103300	126543870	18630	18630	18630	18630	1
557	20240821	103200	126525240	18620	18630	18630	18620	61
558	20240821	103100	125389310	18610	18610	18610	18610	0
559	20240821	103000	125389310	18610	18610	18610	18610	47
560	20240821	102900	124514640	18570	18550	18570	18550	291
561	20240821	102800	119111360	18560	18560	18560	18560	22
562	20240821	102700	118703040	18560	18560	18560	18560	10
563	20240821	102600	118517440	18560	18610	18610	18560	1066
564	20240821	102500	98716950	18610	18610	18610	18610	0
565	20240821	102400	98716950	18610	18610	18610	18610	192
566	20240821	102300	95143830	18610	18640	18640	18610	999
567	20240821	102200	76540100	18630	18630	18630	18630	30
568	20240821	102100	75981200	18620	18620	18620	18620	0
569	20240821	102000	75981200	18620	18620	18620	18620	450
570	20240821	101900	67602200	18620	18620	18620	18620	150
571	20240821	101800	64809200	18620	18620	18620	18620	0
572	20240821	101700	64809200	18620	18620	18620	18620	4
573	20240821	101600	64734720	18620	18620	18620	18620	0
574	20240821	101500	64734720	18620	18620	18620	18620	74
575	20240821	101400	63356840	18640	18630	18640	18630	80
576	20240821	101300	61866390	18630	18630	18630	18630	125
577	20240821	101200	59537640	18650	18650	18650	18650	0
578	20240821	101100	59537640	18650	18650	18650	18650	5
579	20240821	101000	59444390	18640	18650	18650	18640	107
580	20240821	100900	57449690	18660	18660	18660	18660	2
581	20240821	100800	57412370	18660	18660	18660	18660	2
582	20240821	100700	57375050	18660	18660	18660	18660	63
583	20240821	100600	56199470	18670	18670	18670	18670	0
584	20240821	100500	56199470	18670	18670	18670	18670	1
585	20240821	100400	56180800	18670	18670	18670	18670	0
586	20240821	100300	56180800	18670	18680	18680	18670	21
587	20240821	100200	55788630	18680	18680	18680	18680	45
588	20240821	100100	54948030	18670	18670	18670	18670	1
589	20240821	100000	54929360	18660	18660	18660	18660	0
590	20240821	095900	54929360	18660	18660	18660	18660	0
591	20240821	095800	54929360	18660	18660	18660	18660	0
592	20240821	095700	54929360	18660	18660	18660	18660	0
593	20240821	095600	54929360	18660	18660	18660	18660	0
594	20240821	095500	54929360	18660	18660	18660	18660	0
595	20240821	095400	54929360	18660	18660	18660	18660	0
596	20240821	095300	54929360	18660	18670	18670	18660	17
597	20240821	095200	54612040	18670	18670	18670	18670	0
598	20240821	095100	54612040	18670	18670	18670	18670	0
599	20240821	095000	54612040	18670	18670	18670	18670	2
600	20240821	094900	54574700	18680	18670	18680	18660	451
601	20240821	094800	46150350	18660	18660	18660	18660	0
602	20240821	094700	46150350	18660	18670	18670	18660	2
603	20240821	094600	46113020	18680	18680	18680	18670	32
604	20240821	094500	45515560	18680	18680	18680	18670	230
605	20240821	094400	41221290	18690	18690	18690	18680	230
606	20240821	094300	36923600	18690	18690	18690	18690	1
607	20240821	094200	36904910	18710	18710	18710	18710	1
608	20240821	094100	36886200	18710	18710	18710	18710	1
609	20240821	094000	36867490	18700	18700	18700	18700	100
610	20240821	093900	34997490	18680	18680	18680	18680	0
611	20240821	093800	34997490	18680	18680	18680	18680	0
612	20240821	093700	34997490	18680	18680	18680	18680	0
613	20240821	093600	34997490	18680	18690	18690	18680	145
614	20240821	093500	32288620	18700	18700	18700	18700	0
615	20240821	093400	32288620	18700	18700	18700	18700	0
616	20240821	093300	32288620	18700	18700	18700	18700	0
617	20240821	093200	32288620	18700	18700	18700	18700	0
618	20240821	093100	32288620	18700	18700	18700	18700	0
619	20240821	093000	32288620	18700	18690	18700	18690	61
620	20240821	092900	31148520	18690	18690	18690	18690	1
621	20240821	092800	31129830	18690	18700	18700	18690	12
622	20240821	092700	30905450	18690	18690	18690	18690	0
623	20240821	092600	30905450	18690	18670	18690	18670	33
624	20240821	092500	30289170	18670	18670	18670	18670	0
625	20240821	092400	30289170	18670	18700	18700	18670	41
626	20240821	092300	29523200	18710	18710	18710	18710	11
627	20240821	092200	29317390	18700	18700	18700	18700	48
628	20240821	092100	28419790	18700	18710	18710	18700	143
629	20240821	092000	25745610	18710	18710	18710	18710	5
630	20240821	091900	25652060	18720	18730	18730	18720	21
631	20240821	091800	25258840	18680	18680	18680	18680	0
632	20240821	091700	25258840	18680	18680	18680	18680	313
633	20240821	091600	19412000	18680	18750	18750	18680	501
634	20240821	091500	10040620	18760	18770	18770	18760	22
635	20240821	091400	9627790	18780	18780	18780	18780	0
636	20240821	091300	9627790	18780	18780	18780	18780	15
637	20240821	091200	9346090	18780	18780	18780	18780	0
638	20240821	091100	9346090	18780	18780	18780	18780	0
639	20240821	091000	9346090	18780	18780	18780	18780	10
640	20240821	090900	9158290	18780	18810	18810	18780	103
641	20240821	090800	7221220	18820	18810	18820	18810	155
642	20240821	090700	4304520	18800	18750	18800	18750	86
643	20240821	090600	2689590	18670	18660	18670	18660	11
644	20240821	090500	2484230	18620	18620	18620	18620	30
645	20240821	090400	1925630	18630	18630	18630	18630	0
646	20240821	090300	1925630	18630	18650	18650	18630	5
647	20240821	090200	1832460	18670	18670	18670	18670	0
648	20240821	090100	1832460	18670	18670	18670	18670	0
649	20240821	090000	1832460	18670	18750	18760	18670	98