KissMeData/288620/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	202800	142509340	16670	16670	16670	16670	441
3	20230824	202700	142509340	16670	16670	16670	16670	0
4	20230824	202600	142509340	16670	16670	16670	16670	0
5	20230824	202500	142509340	16670	16670	16670	16670	0
6	20230824	202400	142509340	16670	16670	16670	16670	0
7	20230824	202300	142509340	16670	16670	16670	16670	0
8	20230824	202200	142509340	16670	16670	16670	16670	0
9	20230824	202100	142509340	16670	16670	16670	16670	0
10	20230824	202000	142509340	16670	16670	16670	16670	0
11	20230824	201900	142509340	16670	16670	16670	16670	0
12	20230824	201800	142509340	16670	16670	16670	16670	0
13	20230824	201700	142509340	16670	16670	16670	16670	0
14	20230824	201600	142509340	16670	16670	16670	16670	0
15	20230824	201500	142509340	16670	16670	16670	16670	0
16	20230824	201400	142509340	16670	16670	16670	16670	0
17	20230824	201300	142509340	16670	16670	16670	16670	0
18	20230824	201200	142509340	16670	16670	16670	16670	0
19	20230824	201100	142509340	16670	16670	16670	16670	0
20	20230824	201000	142509340	16670	16670	16670	16670	0
21	20230824	200900	142509340	16670	16670	16670	16670	0
22	20230824	200800	142509340	16670	16670	16670	16670	0
23	20230824	200700	142509340	16670	16670	16670	16670	0
24	20230824	200600	142509340	16670	16670	16670	16670	0
25	20230824	200500	142509340	16670	16670	16670	16670	0
26	20230824	200400	142509340	16670	16670	16670	16670	0
27	20230824	200300	142509340	16670	16670	16670	16670	0
28	20230824	200200	142509340	16670	16670	16670	16670	0
29	20230824	200100	142509340	16670	16670	16670	16670	0
30	20230824	200000	142509340	16670	16670	16670	16670	0
31	20230824	195900	142509340	16670	16670	16670	16670	0
32	20230824	195800	142509340	16670	16670	16670	16670	441
33	20230824	195700	142509340	16670	16670	16670	16670	0
34	20230824	195600	142509340	16670	16670	16670	16670	0
35	20230824	195500	142509340	16670	16670	16670	16670	0
36	20230824	195400	142509340	16670	16670	16670	16670	0
37	20230824	195300	142509340	16670	16670	16670	16670	0
38	20230824	195200	142509340	16670	16670	16670	16670	0
39	20230824	195100	142509340	16670	16670	16670	16670	0
40	20230824	195000	142509340	16670	16670	16670	16670	0
41	20230824	194900	142509340	16670	16670	16670	16670	0
42	20230824	194800	142509340	16670	16670	16670	16670	0
43	20230824	194700	142509340	16670	16670	16670	16670	0
44	20230824	194600	142509340	16670	16670	16670	16670	0
45	20230824	194500	142509340	16670	16670	16670	16670	0
46	20230824	194400	142509340	16670	16670	16670	16670	0
47	20230824	194300	142509340	16670	16670	16670	16670	0
48	20230824	194200	142509340	16670	16670	16670	16670	0
49	20230824	194100	142509340	16670	16670	16670	16670	0
50	20230824	194000	142509340	16670	16670	16670	16670	0
51	20230824	193900	142509340	16670	16670	16670	16670	0
52	20230824	193800	142509340	16670	16670	16670	16670	0
53	20230824	193700	142509340	16670	16670	16670	16670	0
54	20230824	193600	142509340	16670	16670	16670	16670	0
55	20230824	193500	142509340	16670	16670	16670	16670	0
56	20230824	193400	142509340	16670	16670	16670	16670	0
57	20230824	193300	142509340	16670	16670	16670	16670	0
58	20230824	193200	142509340	16670	16670	16670	16670	0
59	20230824	193100	142509340	16670	16670	16670	16670	0
60	20230824	193000	142509340	16670	16670	16670	16670	0
61	20230824	192900	142509340	16670	16670	16670	16670	0
62	20230824	192800	142509340	16670	16670	16670	16670	441
63	20230824	192700	142509340	16670	16670	16670	16670	0
64	20230824	192600	142509340	16670	16670	16670	16670	0
65	20230824	192500	142509340	16670	16670	16670	16670	0
66	20230824	192400	142509340	16670	16670	16670	16670	0
67	20230824	192300	142509340	16670	16670	16670	16670	0
68	20230824	192200	142509340	16670	16670	16670	16670	0
69	20230824	192100	142509340	16670	16670	16670	16670	0
70	20230824	192000	142509340	16670	16670	16670	16670	0
71	20230824	191900	142509340	16670	16670	16670	16670	0
72	20230824	191800	142509340	16670	16670	16670	16670	0
73	20230824	191700	142509340	16670	16670	16670	16670	0
74	20230824	191600	142509340	16670	16670	16670	16670	0
75	20230824	191500	142509340	16670	16670	16670	16670	0
76	20230824	191400	142509340	16670	16670	16670	16670	0
77	20230824	191300	142509340	16670	16670	16670	16670	0
78	20230824	191200	142509340	16670	16670	16670	16670	0
79	20230824	191100	142509340	16670	16670	16670	16670	0
80	20230824	191000	142509340	16670	16670	16670	16670	0
81	20230824	190900	142509340	16670	16670	16670	16670	0
82	20230824	190800	142509340	16670	16670	16670	16670	0
83	20230824	190700	142509340	16670	16670	16670	16670	0
84	20230824	190600	142509340	16670	16670	16670	16670	0
85	20230824	190500	142509340	16670	16670	16670	16670	0
86	20230824	190400	142509340	16670	16670	16670	16670	0
87	20230824	190300	142509340	16670	16670	16670	16670	0
88	20230824	190200	142509340	16670	16670	16670	16670	0
89	20230824	190100	142509340	16670	16670	16670	16670	0
90	20230824	190000	142509340	16670	16670	16670	16670	0
91	20230824	185900	142509340	16670	16670	16670	16670	0
92	20230824	185800	142509340	16670	16670	16670	16670	441
93	20230824	185700	142509340	16670	16670	16670	16670	0
94	20230824	185600	142509340	16670	16670	16670	16670	0
95	20230824	185500	142509340	16670	16670	16670	16670	0
96	20230824	185400	142509340	16670	16670	16670	16670	0
97	20230824	185300	142509340	16670	16670	16670	16670	0
98	20230824	185200	142509340	16670	16670	16670	16670	0
99	20230824	185100	142509340	16670	16670	16670	16670	0
100	20230824	185000	142509340	16670	16670	16670	16670	0
101	20230824	184900	142509340	16670	16670	16670	16670	0
102	20230824	184800	142509340	16670	16670	16670	16670	0
103	20230824	184700	142509340	16670	16670	16670	16670	0
104	20230824	184600	142509340	16670	16670	16670	16670	0
105	20230824	184500	142509340	16670	16670	16670	16670	0
106	20230824	184400	142509340	16670	16670	16670	16670	0
107	20230824	184300	142509340	16670	16670	16670	16670	0
108	20230824	184200	142509340	16670	16670	16670	16670	0
109	20230824	184100	142509340	16670	16670	16670	16670	0
110	20230824	184000	142509340	16670	16670	16670	16670	0
111	20230824	183900	142509340	16670	16670	16670	16670	0
112	20230824	183800	142509340	16670	16670	16670	16670	0
113	20230824	183700	142509340	16670	16670	16670	16670	0
114	20230824	183600	142509340	16670	16670	16670	16670	0
115	20230824	183500	142509340	16670	16670	16670	16670	0
116	20230824	183400	142509340	16670	16670	16670	16670	0
117	20230824	183300	142509340	16670	16670	16670	16670	0
118	20230824	183200	142509340	16670	16670	16670	16670	0
119	20230824	183100	142509340	16670	16670	16670	16670	0
120	20230824	183000	142509340	16670	16670	16670	16670	0
121	20230824	182900	142509340	16670	16670	16670	16670	0
122	20230824	182800	142509340	16670	16670	16670	16670	441
123	20230824	182700	142509340	16670	16670	16670	16670	0
124	20230824	182600	142509340	16670	16670	16670	16670	0
125	20230824	182500	142509340	16670	16670	16670	16670	0
126	20230824	182400	142509340	16670	16670	16670	16670	0
127	20230824	182300	142509340	16670	16670	16670	16670	0
128	20230824	182200	142509340	16670	16670	16670	16670	0
129	20230824	182100	142509340	16670	16670	16670	16670	0
130	20230824	182000	142509340	16670	16670	16670	16670	0
131	20230824	181900	142509340	16670	16670	16670	16670	0
132	20230824	181800	142509340	16670	16670	16670	16670	0
133	20230824	181700	142509340	16670	16670	16670	16670	0
134	20230824	181600	142509340	16670	16670	16670	16670	0
135	20230824	181500	142509340	16670	16670	16670	16670	0
136	20230824	181400	142509340	16670	16670	16670	16670	0
137	20230824	181300	142509340	16670	16670	16670	16670	0
138	20230824	181200	142509340	16670	16670	16670	16670	0
139	20230824	181100	142509340	16670	16670	16670	16670	0
140	20230824	181000	142509340	16670	16670	16670	16670	0
141	20230824	180900	142509340	16670	16670	16670	16670	0
142	20230824	180800	142509340	16670	16670	16670	16670	0
143	20230824	180700	142509340	16670	16670	16670	16670	0
144	20230824	180600	142509340	16670	16670	16670	16670	0
145	20230824	180500	142509340	16670	16670	16670	16670	0
146	20230824	180400	142509340	16670	16670	16670	16670	0
147	20230824	180300	142509340	16670	16670	16670	16670	0
148	20230824	180200	142509340	16670	16670	16670	16670	0
149	20230824	180100	142509340	16670	16670	16670	16670	0
150	20230824	180000	142509340	16670	16670	16670	16670	0
151	20230824	175900	142509340	16670	16670	16670	16670	0
152	20230824	175800	142509340	16670	16670	16670	16670	441
153	20230824	175700	142509340	16670	16670	16670	16670	0
154	20230824	175600	142509340	16670	16670	16670	16670	0
155	20230824	175500	142509340	16670	16670	16670	16670	0
156	20230824	175400	142509340	16670	16670	16670	16670	0
157	20230824	175300	142509340	16670	16670	16670	16670	0
158	20230824	175200	142509340	16670	16670	16670	16670	0
159	20230824	175100	142509340	16670	16670	16670	16670	0
160	20230824	175000	142509340	16670	16670	16670	16670	0
161	20230824	174900	142509340	16670	16670	16670	16670	0
162	20230824	174800	142509340	16670	16670	16670	16670	0
163	20230824	174700	142509340	16670	16670	16670	16670	0
164	20230824	174600	142509340	16670	16670	16670	16670	0
165	20230824	174500	142509340	16670	16670	16670	16670	0
166	20230824	174400	142509340	16670	16670	16670	16670	0
167	20230824	174300	142509340	16670	16670	16670	16670	0
168	20230824	174200	142509340	16670	16670	16670	16670	0
169	20230824	174100	142509340	16670	16670	16670	16670	0
170	20230824	174000	142509340	16670	16670	16670	16670	0
171	20230824	173900	142509340	16670	16670	16670	16670	0
172	20230824	173800	142509340	16670	16670	16670	16670	0
173	20230824	173700	142509340	16670	16670	16670	16670	0
174	20230824	173600	142509340	16670	16670	16670	16670	0
175	20230824	173500	142509340	16670	16670	16670	16670	0
176	20230824	173400	142509340	16670	16670	16670	16670	0
177	20230824	173300	142509340	16670	16670	16670	16670	0
178	20230824	173200	142509340	16670	16670	16670	16670	0
179	20230824	173100	142509340	16670	16670	16670	16670	0
180	20230824	173000	142509340	16670	16670	16670	16670	0
181	20230824	172900	142509340	16670	16670	16670	16670	0
182	20230824	172800	142509340	16670	16670	16670	16670	441
183	20230824	172700	142509340	16670	16670	16670	16670	0
184	20230824	172600	142509340	16670	16670	16670	16670	0
185	20230824	172500	142509340	16670	16670	16670	16670	0
186	20230824	172400	142509340	16670	16670	16670	16670	0
187	20230824	172300	142509340	16670	16670	16670	16670	0
188	20230824	172200	142509340	16670	16670	16670	16670	0
189	20230824	172100	142509340	16670	16670	16670	16670	0
190	20230824	172000	142509340	16670	16670	16670	16670	0
191	20230824	171900	142509340	16670	16670	16670	16670	0
192	20230824	171800	142509340	16670	16670	16670	16670	0
193	20230824	171700	142509340	16670	16670	16670	16670	0
194	20230824	171600	142509340	16670	16670	16670	16670	0
195	20230824	171500	142509340	16670	16670	16670	16670	0
196	20230824	171400	142509340	16670	16670	16670	16670	0
197	20230824	171300	142509340	16670	16670	16670	16670	0
198	20230824	171200	142509340	16670	16670	16670	16670	0
199	20230824	171100	142509340	16670	16670	16670	16670	0
200	20230824	171000	142509340	16670	16670	16670	16670	0
201	20230824	170900	142509340	16670	16670	16670	16670	0
202	20230824	170800	142509340	16670	16670	16670	16670	0
203	20230824	170700	142509340	16670	16670	16670	16670	0
204	20230824	170600	142509340	16670	16670	16670	16670	0
205	20230824	170500	142509340	16670	16670	16670	16670	0
206	20230824	170400	142509340	16670	16670	16670	16670	0
207	20230824	170300	142509340	16670	16670	16670	16670	0
208	20230824	170200	142509340	16670	16670	16670	16670	0
209	20230824	170100	142509340	16670	16670	16670	16670	0
210	20230824	170000	142509340	16670	16670	16670	16670	0
211	20230824	165900	142509340	16670	16670	16670	16670	0
212	20230824	165800	142509340	16670	16670	16670	16670	441
213	20230824	165700	142509340	16670	16670	16670	16670	0
214	20230824	165600	142509340	16670	16670	16670	16670	0
215	20230824	165500	142509340	16670	16670	16670	16670	0
216	20230824	165400	142509340	16670	16670	16670	16670	0
217	20230824	165300	142509340	16670	16670	16670	16670	0
218	20230824	165200	142509340	16670	16670	16670	16670	0
219	20230824	165100	142509340	16670	16670	16670	16670	0
220	20230824	165000	142509340	16670	16670	16670	16670	0
221	20230824	164900	142509340	16670	16670	16670	16670	0
222	20230824	164800	142509340	16670	16670	16670	16670	0
223	20230824	164700	142509340	16670	16670	16670	16670	0
224	20230824	164600	142509340	16670	16670	16670	16670	0
225	20230824	164500	142509340	16670	16670	16670	16670	0
226	20230824	164400	142509340	16670	16670	16670	16670	0
227	20230824	164300	142509340	16670	16670	16670	16670	0
228	20230824	164200	142509340	16670	16670	16670	16670	0
229	20230824	164100	142509340	16670	16670	16670	16670	0
230	20230824	164000	142509340	16670	16670	16670	16670	0
231	20230824	163900	142509340	16670	16670	16670	16670	0
232	20230824	163800	142509340	16670	16670	16670	16670	0
233	20230824	163700	142509340	16670	16670	16670	16670	0
234	20230824	163600	142509340	16670	16670	16670	16670	0
235	20230824	163500	142509340	16670	16670	16670	16670	0
236	20230824	163400	142509340	16670	16670	16670	16670	0
237	20230824	163300	142509340	16670	16670	16670	16670	0
238	20230824	163200	142509340	16670	16670	16670	16670	0
239	20230824	163100	142509340	16670	16670	16670	16670	0
240	20230824	163000	142509340	16670	16670	16670	16670	0
241	20230824	162900	142509340	16670	16670	16670	16670	0
242	20230824	162800	142509340	16670	16670	16670	16670	441
243	20230824	162700	142509340	16670	16670	16670	16670	0
244	20230824	162600	142509340	16670	16670	16670	16670	0
245	20230824	162500	142509340	16670	16670	16670	16670	0
246	20230824	162400	142509340	16670	16670	16670	16670	0
247	20230824	162300	142509340	16670	16670	16670	16670	0
248	20230824	162200	142509340	16670	16670	16670	16670	0
249	20230824	162100	142509340	16670	16670	16670	16670	0
250	20230824	162000	142509340	16670	16670	16670	16670	0
251	20230824	161900	142509340	16670	16670	16670	16670	0
252	20230824	161800	142509340	16670	16670	16670	16670	0
253	20230824	161700	142509340	16670	16670	16670	16670	0
254	20230824	161600	142509340	16670	16670	16670	16670	0
255	20230824	161500	142509340	16670	16670	16670	16670	0
256	20230824	161400	142509340	16670	16670	16670	16670	0
257	20230824	161300	142509340	16670	16670	16670	16670	0
258	20230824	161200	142509340	16670	16670	16670	16670	0
259	20230824	161100	142509340	16670	16670	16670	16670	0
260	20230824	161000	142509340	16670	16670	16670	16670	0
261	20230824	160900	142509340	16670	16670	16670	16670	0
262	20230824	160800	142509340	16670	16670	16670	16670	0
263	20230824	160700	142509340	16670	16670	16670	16670	0
264	20230824	160600	142509340	16670	16670	16670	16670	0
265	20230824	160500	142509340	16670	16670	16670	16670	0
266	20230824	160400	142509340	16670	16670	16670	16670	0
267	20230824	160300	142509340	16670	16670	16670	16670	0
268	20230824	160200	142509340	16670	16670	16670	16670	0
269	20230824	160100	142509340	16670	16670	16670	16670	0
270	20230824	160000	142509340	16670	16670	16670	16670	0
271	20230824	155900	142509340	16670	16670	16670	16670	0
272	20230824	155800	142509340	16670	16670	16670	16670	441
273	20230824	155700	142509340	16670	16670	16670	16670	0
274	20230824	155600	142509340	16670	16670	16670	16670	0
275	20230824	155500	142509340	16670	16670	16670	16670	0
276	20230824	155400	142509340	16670	16670	16670	16670	0
277	20230824	155300	142509340	16670	16670	16670	16670	0
278	20230824	155200	142509340	16670	16670	16670	16670	0
279	20230824	155100	142509340	16670	16670	16670	16670	0
280	20230824	155000	142509340	16670	16670	16670	16670	0
281	20230824	154900	142509340	16670	16670	16670	16670	0
282	20230824	154800	142509340	16670	16670	16670	16670	0
283	20230824	154700	142509340	16670	16670	16670	16670	0
284	20230824	154600	142509340	16670	16670	16670	16670	0
285	20230824	154500	142509340	16670	16670	16670	16670	0
286	20230824	154400	142509340	16670	16670	16670	16670	0
287	20230824	154300	142509340	16670	16670	16670	16670	0
288	20230824	154200	142509340	16670	16670	16670	16670	0
289	20230824	154100	142509340	16670	16670	16670	16670	0
290	20230824	154000	142509340	16670	16670	16670	16670	0
291	20230824	153900	142509340	16670	16670	16670	16670	0
292	20230824	153800	142509340	16670	16670	16670	16670	0
293	20230824	153700	142509340	16670	16670	16670	16670	0
294	20230824	153600	142509340	16670	16670	16670	16670	0
295	20230824	153500	142509340	16670	16670	16670	16670	0
296	20230824	153400	142509340	16670	16670	16670	16670	0
297	20230824	153300	142509340	16670	16670	16670	16670	0
298	20230824	153200	142509340	16670	16670	16670	16670	0
299	20230824	153100	142509340	16670	16670	16670	16670	0
300	20230824	153000	142509340	16670	16670	16670	16670	441
301	20230824	152900	135157870	16780	16780	16780	16780	0
302	20230824	152800	135157870	16780	16780	16780	16780	0
303	20230824	152700	135157870	16780	16780	16780	16780	0
304	20230824	152600	135157870	16780	16780	16780	16780	0
305	20230824	152500	135157870	16780	16780	16780	16780	0
306	20230824	152400	135157870	16780	16780	16780	16780	0
307	20230824	152300	135157870	16780	16780	16780	16780	0
308	20230824	152200	135157870	16780	16780	16780	16780	0
309	20230824	152100	135157870	16780	16780	16780	16780	0
310	20230824	152000	135157870	16780	16780	16780	16780	0
311	20230824	151900	135157870	16780	16780	16780	16780	0
312	20230824	151800	135157870	16780	16780	16780	16780	18
313	20230824	151700	134855830	16760	16800	16800	16760	59
314	20230824	151600	133866310	16760	16760	16760	16760	0
315	20230824	151500	133866310	16760	16760	16760	16760	4
316	20230824	151400	133799270	16760	16760	16760	16760	0
317	20230824	151300	133799270	16760	16760	16760	16760	0
318	20230824	151200	133799270	16760	16770	16770	16760	6
319	20230824	151100	133698670	16770	16770	16770	16770	0
320	20230824	151000	133698670	16770	16770	16770	16770	1
321	20230824	150900	133681900	16780	16780	16780	16780	0
322	20230824	150800	133681900	16780	16780	16780	16780	0
323	20230824	150700	133681900	16780	16780	16780	16780	1
324	20230824	150600	133665120	16780	16780	16780	16780	9
325	20230824	150500	133514100	16800	16800	16800	16800	20
326	20230824	150400	133178100	16790	16800	16800	16790	45
327	20230824	150300	132422140	16800	16800	16800	16800	44
328	20230824	150200	131682940	16810	16810	16810	16810	8
329	20230824	150100	131548460	16810	16810	16810	16810	0
330	20230824	150000	131548460	16810	16810	16810	16810	0
331	20230824	145900	131548460	16810	16810	16810	16810	64
332	20230824	145800	130472620	16810	16810	16810	16810	0
333	20230824	145700	130472620	16810	16810	16810	16810	44
334	20230824	145600	129732980	16810	16810	16810	16810	0
335	20230824	145500	129732980	16810	16810	16810	16810	0
336	20230824	145400	129732980	16810	16810	16810	16810	0
337	20230824	145300	129732980	16810	16810	16810	16810	0
338	20230824	145200	129732980	16810	16810	16810	16810	5
339	20230824	145100	129648930	16800	16800	16800	16800	5
340	20230824	145000	129564930	16800	16800	16800	16800	7
341	20230824	144900	129447330	16800	16800	16800	16800	130
342	20230824	144800	127263330	16800	16800	16800	16800	73
343	20230824	144700	126036930	16800	16800	16800	16800	61
344	20230824	144600	125012130	16810	16810	16810	16810	0
345	20230824	144500	125012130	16810	16810	16810	16810	30
346	20230824	144400	124507830	16810	16810	16810	16810	0
347	20230824	144300	124507830	16810	16810	16810	16810	0
348	20230824	144200	124507830	16810	16810	16810	16810	0
349	20230824	144100	124507830	16810	16820	16820	16810	56
350	20230824	144000	123566240	16830	16830	16830	16830	0
351	20230824	143900	123566240	16830	16830	16830	16830	0
352	20230824	143800	123566240	16830	16830	16830	16830	48
353	20230824	143700	122758400	16830	16830	16830	16830	41
354	20230824	143600	122068370	16850	16850	16850	16850	0
355	20230824	143500	122068370	16850	16850	16850	16850	0
356	20230824	143400	122068370	16850	16850	16850	16850	0
357	20230824	143300	122068370	16850	16850	16850	16850	0
358	20230824	143200	122068370	16850	16850	16850	16850	0
359	20230824	143100	122068370	16850	16850	16850	16850	0
360	20230824	143000	122068370	16850	16850	16850	16850	0
361	20230824	142900	122068370	16850	16850	16850	16850	0
362	20230824	142800	122068370	16850	16850	16850	16850	0
363	20230824	142700	122068370	16850	16850	16850	16850	0
364	20230824	142600	122068370	16850	16850	16850	16850	0
365	20230824	142500	122068370	16850	16850	16850	16850	0
366	20230824	142400	122068370	16850	16850	16850	16850	0
367	20230824	142300	122068370	16850	16850	16850	16850	0
368	20230824	142200	122068370	16850	16850	16850	16850	30
369	20230824	142100	121562870	16830	16840	16840	16830	60
370	20230824	142000	120553060	16850	16850	16850	16850	0
371	20230824	141900	120553060	16850	16850	16850	16850	0
372	20230824	141800	120553060	16850	16850	16850	16850	13
373	20230824	141700	120334010	16850	16850	16850	16850	0
374	20230824	141600	120334010	16850	16850	16850	16850	0
375	20230824	141500	120334010	16850	16850	16850	16850	0
376	20230824	141400	120334010	16850	16850	16850	16850	0
377	20230824	141300	120334010	16850	16850	16850	16850	0
378	20230824	141200	120334010	16850	16850	16850	16850	0
379	20230824	141100	120334010	16850	16850	16850	16850	18
380	20230824	141000	120030710	16830	16830	16830	16830	0
381	20230824	140900	120030710	16830	16830	16830	16830	0
382	20230824	140800	120030710	16830	16830	16830	16830	0
383	20230824	140700	120030710	16830	16830	16830	16830	0
384	20230824	140600	120030710	16830	16830	16830	16830	0
385	20230824	140500	120030710	16830	16830	16830	16830	0
386	20230824	140400	120030710	16830	16830	16830	16830	0
387	20230824	140300	120030710	16830	16840	16840	16830	13
388	20230824	140200	119811910	16840	16840	16840	16840	0
389	20230824	140100	119811910	16840	16850	16850	16840	325
390	20230824	140000	114335760	16850	16850	16850	16850	1
391	20230824	135900	114318910	16850	16850	16850	16850	1
392	20230824	135800	114302060	16850	16850	16850	16850	51
393	20230824	135700	113442710	16850	16850	16850	16850	0
394	20230824	135600	113442710	16850	16850	16850	16850	0
395	20230824	135500	113442710	16850	16850	16850	16850	0
396	20230824	135400	113442710	16850	16850	16850	16850	0
397	20230824	135300	113442710	16850	16850	16850	16850	0
398	20230824	135200	113442710	16850	16850	16850	16850	0
399	20230824	135100	113442710	16850	16850	16850	16850	0
400	20230824	135000	113442710	16850	16850	16850	16850	0
401	20230824	134900	113442710	16850	16850	16850	16850	0
402	20230824	134800	113442710	16850	16850	16850	16850	0
403	20230824	134700	113442710	16850	16850	16850	16850	0
404	20230824	134600	113442710	16850	16850	16850	16850	0
405	20230824	134500	113442710	16850	16850	16850	16850	0
406	20230824	134400	113442710	16850	16850	16850	16850	1
407	20230824	134300	113425860	16870	16870	16870	16870	0
408	20230824	134200	113425860	16870	16870	16870	16870	0
409	20230824	134100	113425860	16870	16870	16870	16870	0
410	20230824	134000	113425860	16870	16870	16870	16870	0
411	20230824	133900	113425860	16870	16870	16870	16870	0
412	20230824	133800	113425860	16870	16870	16870	16870	1
413	20230824	133700	113408990	16870	16870	16870	16870	0
414	20230824	133600	113408990	16870	16870	16870	16870	1
415	20230824	133500	113392120	16840	16840	16840	16840	0
416	20230824	133400	113392120	16840	16840	16840	16840	0
417	20230824	133300	113392120	16840	16840	16840	16840	2
418	20230824	133200	113358440	16840	16850	16850	16840	60
419	20230824	133100	112347640	16850	16850	16850	16850	0
420	20230824	133000	112347640	16850	16850	16850	16850	3
421	20230824	132900	112297090	16850	16850	16850	16850	0
422	20230824	132800	112297090	16850	16850	16850	16850	0
423	20230824	132700	112297090	16850	16850	16850	16850	58
424	20230824	132600	111319790	16860	16860	16860	16860	0
425	20230824	132500	111319790	16860	16860	16860	16860	2
426	20230824	132400	111286070	16860	16860	16860	16860	20
427	20230824	132300	110948870	16860	16860	16860	16860	0
428	20230824	132200	110948870	16860	16860	16860	16860	0
429	20230824	132100	110948870	16860	16860	16860	16860	8
430	20230824	132000	110813990	16860	16860	16860	16860	29
431	20230824	131900	110325050	16860	16860	16860	16860	30
432	20230824	131800	109819250	16850	16850	16850	16850	0
433	20230824	131700	109819250	16850	16850	16850	16850	0
434	20230824	131600	109819250	16850	16850	16850	16850	0
435	20230824	131500	109819250	16850	16850	16850	16850	0
436	20230824	131400	109819250	16850	16850	16850	16850	0
437	20230824	131300	109819250	16850	16850	16850	16850	0
438	20230824	131200	109819250	16850	16850	16850	16850	0
439	20230824	131100	109819250	16850	16860	16860	16850	100
440	20230824	131000	108134190	16860	16860	16860	16860	0
441	20230824	130900	108134190	16860	16860	16860	16860	0
442	20230824	130800	108134190	16860	16860	16860	16860	0
443	20230824	130700	108134190	16860	16860	16860	16860	0
444	20230824	130600	108134190	16860	16860	16860	16860	0
445	20230824	130500	108134190	16860	16860	16860	16860	0
446	20230824	130400	108134190	16860	16860	16860	16860	0
447	20230824	130300	108134190	16860	16860	16860	16860	0
448	20230824	130200	108134190	16860	16860	16860	16860	5
449	20230824	130100	108049890	16850	16900	16900	16850	402
450	20230824	130000	101263620	16900	16900	16900	16900	0
451	20230824	125900	101263620	16900	16900	16900	16900	0
452	20230824	125800	101263620	16900	16900	16900	16900	0
453	20230824	125700	101263620	16900	16900	16900	16900	0
454	20230824	125600	101263620	16900	16900	16900	16900	0
455	20230824	125500	101263620	16900	16900	16900	16900	7
456	20230824	125400	101145320	16900	16900	16900	16900	0
457	20230824	125300	101145320	16900	16900	16900	16900	30
458	20230824	125200	100638320	16900	16900	16900	16900	0
459	20230824	125100	100638320	16900	16900	16900	16900	20
460	20230824	125000	100300320	16920	16920	16920	16920	0
461	20230824	124900	100300320	16920	16920	16920	16920	0
462	20230824	124800	100300320	16920	16920	16920	16920	0
463	20230824	124700	100300320	16920	16920	16920	16920	0
464	20230824	124600	100300320	16920	16920	16920	16920	0
465	20230824	124500	100300320	16920	16920	16920	16920	0
466	20230824	124400	100300320	16920	16920	16920	16920	0
467	20230824	124300	100300320	16920	16920	16920	16920	0
468	20230824	124200	100300320	16920	16920	16920	16920	0
469	20230824	124100	100300320	16920	16920	16920	16920	9
470	20230824	124000	100148040	16900	16900	16900	16900	0
471	20230824	123900	100148040	16900	16900	16900	16900	0
472	20230824	123800	100148040	16900	16900	16900	16900	0
473	20230824	123700	100148040	16900	16900	16900	16900	0
474	20230824	123600	100148040	16900	16900	16900	16900	0
475	20230824	123500	100148040	16900	16890	16900	16880	31
476	20230824	123400	99624280	16900	16890	16900	16890	26
477	20230824	123300	99185120	16900	16900	16900	16900	0
478	20230824	123200	99185120	16900	16900	16900	16900	0
479	20230824	123100	99185120	16900	16900	16900	16900	0
480	20230824	123000	99185120	16900	16900	16900	16900	4
481	20230824	122900	99117520	16900	16900	16900	16900	1
482	20230824	122800	99100620	16900	16900	16900	16900	0
483	20230824	122700	99100620	16900	16900	16900	16900	0
484	20230824	122600	99100620	16900	16900	16900	16900	0
485	20230824	122500	99100620	16900	16900	16900	16900	0
486	20230824	122400	99100620	16900	16900	16900	16900	0
487	20230824	122300	99100620	16900	16900	16900	16900	0
488	20230824	122200	99100620	16900	16900	16900	16900	95
489	20230824	122100	97495120	16880	16900	16900	16880	54
490	20230824	122000	96583520	16900	16900	16900	16900	0
491	20230824	121900	96583520	16900	16890	16900	16880	624
492	20230824	121800	86050310	16880	16880	16880	16880	0
493	20230824	121700	86050310	16880	16880	16880	16880	0
494	20230824	121600	86050310	16880	16880	16880	16880	170
495	20230824	121500	83180710	16880	16880	16880	16880	0
496	20230824	121400	83180710	16880	16880	16880	16880	0
497	20230824	121300	83180710	16880	16880	16880	16880	4
498	20230824	121200	83113190	16870	16870	16870	16870	275
499	20230824	121100	78473940	16870	16870	16870	16870	0
500	20230824	121000	78473940	16870	16870	16870	16870	0
501	20230824	120900	78473940	16870	16860	16870	16860	524
502	20230824	120800	69634240	16870	16870	16870	16870	19
503	20230824	120700	69313710	16870	16880	16880	16870	198
504	20230824	120600	65971610	16880	16880	16880	16880	0
505	20230824	120500	65971610	16880	16880	16880	16880	3
506	20230824	120400	65920970	16880	16880	16880	16880	0
507	20230824	120300	65920970	16880	16880	16880	16880	0
508	20230824	120200	65920970	16880	16880	16880	16880	0
509	20230824	120100	65920970	16880	16880	16880	16880	0
510	20230824	120000	65920970	16880	16880	16880	16880	0
511	20230824	115900	65920970	16880	16880	16880	16880	0
512	20230824	115800	65920970	16880	16880	16880	16880	0
513	20230824	115700	65920970	16880	16880	16880	16880	17
514	20230824	115600	65634010	16880	16880	16880	16880	0
515	20230824	115500	65634010	16880	16880	16880	16880	0
516	20230824	115400	65634010	16880	16880	16880	16880	0
517	20230824	115300	65634010	16880	16880	16880	16880	0
518	20230824	115200	65634010	16880	16890	16890	16880	49
519	20230824	115100	64806760	16900	16900	16900	16900	0
520	20230824	115000	64806760	16900	16900	16900	16900	0
521	20230824	114900	64806760	16900	16900	16900	16900	0
522	20230824	114800	64806760	16900	16900	16900	16900	0
523	20230824	114700	64806760	16900	16900	16900	16900	0
524	20230824	114600	64806760	16900	16900	16900	16900	0
525	20230824	114500	64806760	16900	16900	16900	16900	0
526	20230824	114400	64806760	16900	16900	16900	16900	0
527	20230824	114300	64806760	16900	16900	16900	16900	0
528	20230824	114200	64806760	16900	16900	16900	16900	0
529	20230824	114100	64806760	16900	16900	16900	16900	27
530	20230824	114000	64350460	16900	16900	16900	16900	5
531	20230824	113900	64265960	16890	16890	16890	16890	0
532	20230824	113800	64265960	16890	16890	16890	16890	0
533	20230824	113700	64265960	16890	16890	16890	16890	0
534	20230824	113600	64265960	16890	16890	16890	16890	0
535	20230824	113500	64265960	16890	16890	16890	16890	0
536	20230824	113400	64265960	16890	16890	16890	16890	0
537	20230824	113300	64265960	16890	16890	16890	16890	0
538	20230824	113200	64265960	16890	16890	16890	16890	16
539	20230824	113100	63995720	16890	16890	16890	16890	1
540	20230824	113000	63978830	16890	16890	16890	16890	1
541	20230824	112900	63961940	16900	16900	16900	16900	0
542	20230824	112800	63961940	16900	16900	16900	16900	11
543	20230824	112700	63776040	16900	16900	16900	16900	10
544	20230824	112600	63607040	16900	16900	16900	16900	0
545	20230824	112500	63607040	16900	16900	16900	16900	0
546	20230824	112400	63607040	16900	16900	16900	16900	5
547	20230824	112300	63522540	16880	16880	16880	16880	0
548	20230824	112200	63522540	16880	16880	16880	16880	88
549	20230824	112100	62037100	16880	16880	16880	16880	0
550	20230824	112000	62037100	16880	16890	16890	16880	46
551	20230824	111900	61260610	16900	16900	16900	16900	0
552	20230824	111800	61260610	16900	16900	16900	16900	0
553	20230824	111700	61260610	16900	16900	16900	16900	0
554	20230824	111600	61260610	16900	16900	16900	16900	1
555	20230824	111500	61243710	16900	16900	16900	16900	0
556	20230824	111400	61243710	16900	16900	16900	16900	0
557	20230824	111300	61243710	16900	16900	16900	16900	30
558	20230824	111200	60736710	16880	16880	16880	16880	1
559	20230824	111100	60719830	16880	16880	16880	16880	9
560	20230824	111000	60567910	16890	16890	16890	16890	0
561	20230824	110900	60567910	16890	16900	16900	16890	82
562	20230824	110800	59182520	16900	16900	16900	16900	0
563	20230824	110700	59182520	16900	16900	16900	16900	0
564	20230824	110600	59182520	16900	16900	16900	16900	1
565	20230824	110500	59165620	16900	16900	16900	16900	0
566	20230824	110400	59165620	16900	16900	16900	16900	3
567	20230824	110300	59114920	16900	16900	16900	16900	20
568	20230824	110200	58776920	16900	16900	16900	16900	30
569	20230824	110100	58269920	16900	16900	16900	16900	10
570	20230824	110000	58100920	16880	16880	16880	16880	0
571	20230824	105900	58100920	16880	16880	16880	16880	0
572	20230824	105800	58100920	16880	16880	16880	16880	8
573	20230824	105700	57965880	16890	16890	16890	16890	1
574	20230824	105600	57948990	16900	16900	16900	16900	1
575	20230824	105500	57932090	16900	16890	16900	16890	13
576	20230824	105400	57712460	16880	16880	16880	16880	0
577	20230824	105300	57712460	16880	16880	16880	16880	0
578	20230824	105200	57712460	16880	16880	16880	16880	0
579	20230824	105100	57712460	16880	16880	16880	16880	0
580	20230824	105000	57712460	16880	16880	16880	16880	0
581	20230824	104900	57712460	16880	16880	16880	16880	0
582	20230824	104800	57712460	16880	16880	16880	16880	158
583	20230824	104700	55045420	16870	16870	16870	16870	0
584	20230824	104600	55045420	16870	16870	16870	16870	0
585	20230824	104500	55045420	16870	16870	16870	16870	5
586	20230824	104400	54961070	16880	16880	16880	16880	0
587	20230824	104300	54961070	16880	16880	16880	16880	313
588	20230824	104200	49677630	16850	16850	16850	16850	0
589	20230824	104100	49677630	16850	16850	16850	16850	29
590	20230824	104000	49188980	16870	16860	16870	16860	49
591	20230824	103900	48362750	16840	16840	16840	16840	0
592	20230824	103800	48362750	16840	16840	16840	16840	56
593	20230824	103700	47419710	16830	16830	16830	16830	50
594	20230824	103600	46578210	16840	16840	16840	16840	0
595	20230824	103500	46578210	16840	16840	16840	16840	1
596	20230824	103400	46561370	16830	16830	16830	16830	2
597	20230824	103300	46527710	16830	16830	16830	16830	5
598	20230824	103200	46443560	16830	16830	16830	16830	300
599	20230824	103100	41394560	16830	16830	16830	16830	0
600	20230824	103000	41394560	16830	16850	16850	16830	31
601	20230824	102900	40872230	16850	16850	16850	16850	0
602	20230824	102800	40872230	16850	16850	16850	16850	2
603	20230824	102700	40838530	16830	16830	16830	16830	0
604	20230824	102600	40838530	16830	16830	16830	16830	0
605	20230824	102500	40838530	16830	16830	16830	16830	0
606	20230824	102400	40838530	16830	16830	16830	16830	0
607	20230824	102300	40838530	16830	16830	16830	16830	9
608	20230824	102200	40687060	16830	16830	16830	16830	11
609	20230824	102100	40501930	16830	16830	16830	16830	231
610	20230824	102000	36614200	16830	16830	16830	16830	3
611	20230824	101900	36563710	16830	16840	16840	16830	79
612	20230824	101800	35233380	16850	16850	16850	16850	1
613	20230824	101700	35216530	16850	16850	16850	16850	7
614	20230824	101600	35098580	16850	16850	16850	16850	0
615	20230824	101500	35098580	16850	16850	16850	16850	0
616	20230824	101400	35098580	16850	16850	16850	16850	2
617	20230824	101300	35064880	16850	16850	16850	16850	0
618	20230824	101200	35064880	16850	16850	16850	16850	57
619	20230824	101100	34104430	16860	16860	16860	16860	0
620	20230824	101000	34104430	16860	16850	16860	16850	2
621	20230824	100900	34070720	16840	16840	16840	16840	1
622	20230824	100800	34053880	16840	16840	16840	16840	30
623	20230824	100700	33548680	16840	16840	16840	16840	5
624	20230824	100600	33464480	16840	16840	16840	16840	0
625	20230824	100500	33464480	16840	16840	16840	16840	0
626	20230824	100400	33464480	16840	16840	16840	16840	11
627	20230824	100300	33279240	16850	16850	16850	16850	7
628	20230824	100200	33161290	16880	16880	16880	16880	0
629	20230824	100100	33161290	16880	16880	16880	16880	10
630	20230824	100000	32992490	16880	16870	16880	16870	3
631	20230824	095900	32941860	16830	16830	16830	16830	7
632	20230824	095800	32824050	16830	16830	16830	16830	21
633	20230824	095700	32470620	16830	16830	16830	16830	2
634	20230824	095600	32436960	16830	16830	16830	16830	0
635	20230824	095500	32436960	16830	16830	16830	16830	0
636	20230824	095400	32436960	16830	16830	16830	16830	7
637	20230824	095300	32319150	16840	16840	16840	16840	0
638	20230824	095200	32319150	16840	16840	16840	16840	4
639	20230824	095100	32251790	16830	16830	16830	16830	0
640	20230824	095000	32251790	16830	16830	16830	16830	0
641	20230824	094900	32251790	16830	16830	16830	16830	0
642	20230824	094800	32251790	16830	16830	16830	16830	1
643	20230824	094700	32234960	16860	16860	16860	16860	0
644	20230824	094600	32234960	16860	16860	16860	16860	10
645	20230824	094500	32066360	16850	16820	16850	16820	20
646	20230824	094400	31729660	16830	16860	16860	16830	263
647	20230824	094300	27298440	16860	16870	16870	16860	24
648	20230824	094200	26893650	16870	16890	16890	16870	11
649	20230824	094100	26707960	16900	16900	16900	16900	4
650	20230824	094000	26640360	16900	16900	16900	16900	0
651	20230824	093900	26640360	16900	16900	16900	16900	0
652	20230824	093800	26640360	16900	16950	16950	16900	10
653	20230824	093700	26471260	16910	16910	16910	16910	0
654	20230824	093600	26471260	16910	16910	16910	16910	3
655	20230824	093500	26420530	16950	16950	16950	16950	1
656	20230824	093400	26403580	16890	16880	16900	16880	4
657	20230824	093300	26336010	16900	16900	16900	16900	0
658	20230824	093200	26336010	16900	16900	16900	16900	25
659	20230824	093100	25913510	16890	16890	16890	16890	6
660	20230824	093000	25812170	16850	16850	16850	16850	2
661	20230824	092900	25778470	16890	16900	16900	16890	2
662	20230824	092800	25744680	16870	16820	16870	16820	48
663	20230824	092700	24936420	16810	16840	16840	16810	71
664	20230824	092600	23741480	16830	16830	16830	16830	0
665	20230824	092500	23741480	16830	16830	16830	16830	111
666	20230824	092400	21873350	16840	16830	16840	16830	2
667	20230824	092300	21839680	16830	16830	16830	16830	50
668	20230824	092200	20998180	16830	16830	16830	16830	1
669	20230824	092100	20981350	16840	16790	16840	16790	3
670	20230824	092000	20930930	16840	16830	16840	16830	4
671	20230824	091900	20863600	16830	16830	16830	16830	0
672	20230824	091800	20863600	16830	16830	16830	16830	0
673	20230824	091700	20863600	16830	16830	16830	16830	100
674	20230824	091600	19180600	16830	16830	16830	16830	0
675	20230824	091500	19180600	16830	16790	16830	16780	7
676	20230824	091400	19062970	16800	16800	16800	16800	1
677	20230824	091300	19046170	16830	16830	16830	16830	0
678	20230824	091200	19046170	16830	16830	16830	16830	10
679	20230824	091100	18877870	16830	16800	16830	16800	2
680	20230824	091000	18844240	16840	16800	16840	16800	16
681	20230824	090900	18575000	16790	16770	16790	16770	13
682	20230824	090800	18356950	16760	16770	16770	16760	83
683	20230824	090700	16965210	16760	16760	16760	16760	0
684	20230824	090600	16965210	16760	16770	16770	16760	34
685	20230824	090500	16395350	16760	16770	16770	16760	22
686	20230824	090400	16026580	16760	16760	16760	16760	12
687	20230824	090300	15825460	16760	16750	16760	16750	132
688	20230824	090200	13614450	16750	16750	16750	16750	1
689	20230824	090100	13597700	16740	16690	16740	16690	243
690	20230824	090000	9539510	16600	16640	16660	16600	569