KissMeData/370090/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	211700	161809900	16030	16030	16030	16030	220
3	20240822	211600	161809900	16030	16030	16030	16030	0
4	20240822	211500	161809900	16030	16030	16030	16030	0
5	20240822	211400	161809900	16030	16030	16030	16030	0
6	20240822	211300	161809900	16030	16030	16030	16030	0
7	20240822	211200	161809900	16030	16030	16030	16030	0
8	20240822	211100	161809900	16030	16030	16030	16030	0
9	20240822	211000	161809900	16030	16030	16030	16030	0
10	20240822	210900	161809900	16030	16030	16030	16030	0
11	20240822	210800	161809900	16030	16030	16030	16030	0
12	20240822	210700	161809900	16030	16030	16030	16030	0
13	20240822	210600	161809900	16030	16030	16030	16030	0
14	20240822	210500	161809900	16030	16030	16030	16030	0
15	20240822	210400	161809900	16030	16030	16030	16030	0
16	20240822	210300	161809900	16030	16030	16030	16030	0
17	20240822	210200	161809900	16030	16030	16030	16030	0
18	20240822	210100	161809900	16030	16030	16030	16030	0
19	20240822	210000	161809900	16030	16030	16030	16030	0
20	20240822	205900	161809900	16030	16030	16030	16030	0
21	20240822	205800	161809900	16030	16030	16030	16030	0
22	20240822	205700	161809900	16030	16030	16030	16030	0
23	20240822	205600	161809900	16030	16030	16030	16030	0
24	20240822	205500	161809900	16030	16030	16030	16030	0
25	20240822	205400	161809900	16030	16030	16030	16030	0
26	20240822	205300	161809900	16030	16030	16030	16030	0
27	20240822	205200	161809900	16030	16030	16030	16030	0
28	20240822	205100	161809900	16030	16030	16030	16030	0
29	20240822	205000	161809900	16030	16030	16030	16030	0
30	20240822	204900	161809900	16030	16030	16030	16030	0
31	20240822	204800	161809900	16030	16030	16030	16030	0
32	20240822	204700	161809900	16030	16030	16030	16030	220
33	20240822	204600	161809900	16030	16030	16030	16030	0
34	20240822	204500	161809900	16030	16030	16030	16030	0
35	20240822	204400	161809900	16030	16030	16030	16030	0
36	20240822	204300	161809900	16030	16030	16030	16030	0
37	20240822	204200	161809900	16030	16030	16030	16030	0
38	20240822	204100	161809900	16030	16030	16030	16030	0
39	20240822	204000	161809900	16030	16030	16030	16030	0
40	20240822	203900	161809900	16030	16030	16030	16030	0
41	20240822	203800	161809900	16030	16030	16030	16030	0
42	20240822	203700	161809900	16030	16030	16030	16030	0
43	20240822	203600	161809900	16030	16030	16030	16030	0
44	20240822	203500	161809900	16030	16030	16030	16030	0
45	20240822	203400	161809900	16030	16030	16030	16030	0
46	20240822	203300	161809900	16030	16030	16030	16030	0
47	20240822	203200	161809900	16030	16030	16030	16030	0
48	20240822	203100	161809900	16030	16030	16030	16030	0
49	20240822	203000	161809900	16030	16030	16030	16030	0
50	20240822	202900	161809900	16030	16030	16030	16030	0
51	20240822	202800	161809900	16030	16030	16030	16030	0
52	20240822	202700	161809900	16030	16030	16030	16030	0
53	20240822	202600	161809900	16030	16030	16030	16030	0
54	20240822	202500	161809900	16030	16030	16030	16030	0
55	20240822	202400	161809900	16030	16030	16030	16030	0
56	20240822	202300	161809900	16030	16030	16030	16030	0
57	20240822	202200	161809900	16030	16030	16030	16030	0
58	20240822	202100	161809900	16030	16030	16030	16030	0
59	20240822	202000	161809900	16030	16030	16030	16030	0
60	20240822	201900	161809900	16030	16030	16030	16030	0
61	20240822	201800	161809900	16030	16030	16030	16030	0
62	20240822	201700	161809900	16030	16030	16030	16030	220
63	20240822	201600	161809900	16030	16030	16030	16030	0
64	20240822	201500	161809900	16030	16030	16030	16030	0
65	20240822	201400	161809900	16030	16030	16030	16030	0
66	20240822	201300	161809900	16030	16030	16030	16030	0
67	20240822	201200	161809900	16030	16030	16030	16030	0
68	20240822	201100	161809900	16030	16030	16030	16030	0
69	20240822	201000	161809900	16030	16030	16030	16030	0
70	20240822	200900	161809900	16030	16030	16030	16030	0
71	20240822	200800	161809900	16030	16030	16030	16030	0
72	20240822	200700	161809900	16030	16030	16030	16030	0
73	20240822	200600	161809900	16030	16030	16030	16030	0
74	20240822	200500	161809900	16030	16030	16030	16030	0
75	20240822	200400	161809900	16030	16030	16030	16030	0
76	20240822	200300	161809900	16030	16030	16030	16030	0
77	20240822	200200	161809900	16030	16030	16030	16030	0
78	20240822	200100	161809900	16030	16030	16030	16030	0
79	20240822	200000	161809900	16030	16030	16030	16030	0
80	20240822	195900	161809900	16030	16030	16030	16030	0
81	20240822	195800	161809900	16030	16030	16030	16030	0
82	20240822	195700	161809900	16030	16030	16030	16030	0
83	20240822	195600	161809900	16030	16030	16030	16030	0
84	20240822	195500	161809900	16030	16030	16030	16030	0
85	20240822	195400	161809900	16030	16030	16030	16030	0
86	20240822	195300	161809900	16030	16030	16030	16030	0
87	20240822	195200	161809900	16030	16030	16030	16030	0
88	20240822	195100	161809900	16030	16030	16030	16030	0
89	20240822	195000	161809900	16030	16030	16030	16030	0
90	20240822	194900	161809900	16030	16030	16030	16030	0
91	20240822	194800	161809900	16030	16030	16030	16030	0
92	20240822	194700	161809900	16030	16030	16030	16030	220
93	20240822	194600	161809900	16030	16030	16030	16030	0
94	20240822	194500	161809900	16030	16030	16030	16030	0
95	20240822	194400	161809900	16030	16030	16030	16030	0
96	20240822	194300	161809900	16030	16030	16030	16030	0
97	20240822	194200	161809900	16030	16030	16030	16030	0
98	20240822	194100	161809900	16030	16030	16030	16030	0
99	20240822	194000	161809900	16030	16030	16030	16030	0
100	20240822	193900	161809900	16030	16030	16030	16030	0
101	20240822	193800	161809900	16030	16030	16030	16030	0
102	20240822	193700	161809900	16030	16030	16030	16030	0
103	20240822	193600	161809900	16030	16030	16030	16030	0
104	20240822	193500	161809900	16030	16030	16030	16030	0
105	20240822	193400	161809900	16030	16030	16030	16030	0
106	20240822	193300	161809900	16030	16030	16030	16030	0
107	20240822	193200	161809900	16030	16030	16030	16030	0
108	20240822	193100	161809900	16030	16030	16030	16030	0
109	20240822	193000	161809900	16030	16030	16030	16030	0
110	20240822	192900	161809900	16030	16030	16030	16030	0
111	20240822	192800	161809900	16030	16030	16030	16030	0
112	20240822	192700	161809900	16030	16030	16030	16030	0
113	20240822	192600	161809900	16030	16030	16030	16030	0
114	20240822	192500	161809900	16030	16030	16030	16030	0
115	20240822	192400	161809900	16030	16030	16030	16030	0
116	20240822	192300	161809900	16030	16030	16030	16030	0
117	20240822	192200	161809900	16030	16030	16030	16030	0
118	20240822	192100	161809900	16030	16030	16030	16030	0
119	20240822	192000	161809900	16030	16030	16030	16030	0
120	20240822	191900	161809900	16030	16030	16030	16030	0
121	20240822	191800	161809900	16030	16030	16030	16030	0
122	20240822	191700	161809900	16030	16030	16030	16030	220
123	20240822	191600	161809900	16030	16030	16030	16030	0
124	20240822	191500	161809900	16030	16030	16030	16030	0
125	20240822	191400	161809900	16030	16030	16030	16030	0
126	20240822	191300	161809900	16030	16030	16030	16030	0
127	20240822	191200	161809900	16030	16030	16030	16030	0
128	20240822	191100	161809900	16030	16030	16030	16030	0
129	20240822	191000	161809900	16030	16030	16030	16030	0
130	20240822	190900	161809900	16030	16030	16030	16030	0
131	20240822	190800	161809900	16030	16030	16030	16030	0
132	20240822	190700	161809900	16030	16030	16030	16030	0
133	20240822	190600	161809900	16030	16030	16030	16030	0
134	20240822	190500	161809900	16030	16030	16030	16030	0
135	20240822	190400	161809900	16030	16030	16030	16030	0
136	20240822	190300	161809900	16030	16030	16030	16030	0
137	20240822	190200	161809900	16030	16030	16030	16030	0
138	20240822	190100	161809900	16030	16030	16030	16030	0
139	20240822	190000	161809900	16030	16030	16030	16030	0
140	20240822	185900	161809900	16030	16030	16030	16030	0
141	20240822	185800	161809900	16030	16030	16030	16030	0
142	20240822	185700	161809900	16030	16030	16030	16030	0
143	20240822	185600	161809900	16030	16030	16030	16030	0
144	20240822	185500	161809900	16030	16030	16030	16030	0
145	20240822	185400	161809900	16030	16030	16030	16030	0
146	20240822	185300	161809900	16030	16030	16030	16030	0
147	20240822	185200	161809900	16030	16030	16030	16030	0
148	20240822	185100	161809900	16030	16030	16030	16030	0
149	20240822	185000	161809900	16030	16030	16030	16030	0
150	20240822	184900	161809900	16030	16030	16030	16030	0
151	20240822	184800	161809900	16030	16030	16030	16030	0
152	20240822	184700	161809900	16030	16030	16030	16030	220
153	20240822	184600	161809900	16030	16030	16030	16030	0
154	20240822	184500	161809900	16030	16030	16030	16030	0
155	20240822	184400	161809900	16030	16030	16030	16030	0
156	20240822	184300	161809900	16030	16030	16030	16030	0
157	20240822	184200	161809900	16030	16030	16030	16030	0
158	20240822	184100	161809900	16030	16030	16030	16030	0
159	20240822	184000	161809900	16030	16030	16030	16030	0
160	20240822	183900	161809900	16030	16030	16030	16030	0
161	20240822	183800	161809900	16030	16030	16030	16030	0
162	20240822	183700	161809900	16030	16030	16030	16030	0
163	20240822	183600	161809900	16030	16030	16030	16030	0
164	20240822	183500	161809900	16030	16030	16030	16030	0
165	20240822	183400	161809900	16030	16030	16030	16030	0
166	20240822	183300	161809900	16030	16030	16030	16030	0
167	20240822	183200	161809900	16030	16030	16030	16030	0
168	20240822	183100	161809900	16030	16030	16030	16030	0
169	20240822	183000	161809900	16030	16030	16030	16030	0
170	20240822	182900	161809900	16030	16030	16030	16030	0
171	20240822	182800	161809900	16030	16030	16030	16030	0
172	20240822	182700	161809900	16030	16030	16030	16030	0
173	20240822	182600	161809900	16030	16030	16030	16030	0
174	20240822	182500	161809900	16030	16030	16030	16030	0
175	20240822	182400	161809900	16030	16030	16030	16030	0
176	20240822	182300	161809900	16030	16030	16030	16030	0
177	20240822	182200	161809900	16030	16030	16030	16030	0
178	20240822	182100	161809900	16030	16030	16030	16030	0
179	20240822	182000	161809900	16030	16030	16030	16030	0
180	20240822	181900	161809900	16030	16030	16030	16030	0
181	20240822	181800	161809900	16030	16030	16030	16030	0
182	20240822	181700	161809900	16030	16030	16030	16030	220
183	20240822	181600	161809900	16030	16030	16030	16030	0
184	20240822	181500	161809900	16030	16030	16030	16030	0
185	20240822	181400	161809900	16030	16030	16030	16030	0
186	20240822	181300	161809900	16030	16030	16030	16030	0
187	20240822	181200	161809900	16030	16030	16030	16030	0
188	20240822	181100	161809900	16030	16030	16030	16030	0
189	20240822	181000	161809900	16030	16030	16030	16030	0
190	20240822	180900	161809900	16030	16030	16030	16030	0
191	20240822	180800	161809900	16030	16030	16030	16030	0
192	20240822	180700	161809900	16030	16030	16030	16030	0
193	20240822	180600	161809900	16030	16030	16030	16030	0
194	20240822	180500	161809900	16030	16030	16030	16030	0
195	20240822	180400	161809900	16030	16030	16030	16030	0
196	20240822	180300	161809900	16030	16030	16030	16030	0
197	20240822	180200	161809900	16030	16030	16030	16030	0
198	20240822	180100	161809900	16030	16030	16030	16030	0
199	20240822	180000	161809900	16030	16030	16030	16030	0
200	20240822	175900	161809900	16030	16030	16030	16030	0
201	20240822	175800	161809900	16030	16030	16030	16030	0
202	20240822	175700	161809900	16030	16030	16030	16030	0
203	20240822	175600	161809900	16030	16030	16030	16030	0
204	20240822	175500	161809900	16030	16030	16030	16030	0
205	20240822	175400	161809900	16030	16030	16030	16030	0
206	20240822	175300	161809900	16030	16030	16030	16030	0
207	20240822	175200	161809900	16030	16030	16030	16030	0
208	20240822	175100	161809900	16030	16030	16030	16030	0
209	20240822	175000	161809900	16030	16030	16030	16030	0
210	20240822	174900	161809900	16030	16030	16030	16030	0
211	20240822	174800	161809900	16030	16030	16030	16030	0
212	20240822	174700	161809900	16030	16030	16030	16030	220
213	20240822	174600	161809900	16030	16030	16030	16030	0
214	20240822	174500	161809900	16030	16030	16030	16030	0
215	20240822	174400	161809900	16030	16030	16030	16030	0
216	20240822	174300	161809900	16030	16030	16030	16030	0
217	20240822	174200	161809900	16030	16030	16030	16030	0
218	20240822	174100	161809900	16030	16030	16030	16030	0
219	20240822	174000	161809900	16030	16030	16030	16030	0
220	20240822	173900	161809900	16030	16030	16030	16030	0
221	20240822	173800	161809900	16030	16030	16030	16030	0
222	20240822	173700	161809900	16030	16030	16030	16030	0
223	20240822	173600	161809900	16030	16030	16030	16030	0
224	20240822	173500	161809900	16030	16030	16030	16030	0
225	20240822	173400	161809900	16030	16030	16030	16030	0
226	20240822	173300	161809900	16030	16030	16030	16030	0
227	20240822	173200	161809900	16030	16030	16030	16030	0
228	20240822	173100	161809900	16030	16030	16030	16030	0
229	20240822	173000	161809900	16030	16030	16030	16030	0
230	20240822	172900	161809900	16030	16030	16030	16030	0
231	20240822	172800	161809900	16030	16030	16030	16030	0
232	20240822	172700	161809900	16030	16030	16030	16030	0
233	20240822	172600	161809900	16030	16030	16030	16030	0
234	20240822	172500	161809900	16030	16030	16030	16030	0
235	20240822	172400	161809900	16030	16030	16030	16030	0
236	20240822	172300	161809900	16030	16030	16030	16030	0
237	20240822	172200	161809900	16030	16030	16030	16030	0
238	20240822	172100	161809900	16030	16030	16030	16030	0
239	20240822	172000	161809900	16030	16030	16030	16030	0
240	20240822	171900	161809900	16030	16030	16030	16030	0
241	20240822	171800	161809900	16030	16030	16030	16030	0
242	20240822	171700	161809900	16030	16030	16030	16030	220
243	20240822	171600	161809900	16030	16030	16030	16030	0
244	20240822	171500	161809900	16030	16030	16030	16030	0
245	20240822	171400	161809900	16030	16030	16030	16030	0
246	20240822	171300	161809900	16030	16030	16030	16030	0
247	20240822	171200	161809900	16030	16030	16030	16030	0
248	20240822	171100	161809900	16030	16030	16030	16030	0
249	20240822	171000	161809900	16030	16030	16030	16030	0
250	20240822	170900	161809900	16030	16030	16030	16030	0
251	20240822	170800	161809900	16030	16030	16030	16030	0
252	20240822	170700	161809900	16030	16030	16030	16030	0
253	20240822	170600	161809900	16030	16030	16030	16030	0
254	20240822	170500	161809900	16030	16030	16030	16030	0
255	20240822	170400	161809900	16030	16030	16030	16030	0
256	20240822	170300	161809900	16030	16030	16030	16030	0
257	20240822	170200	161809900	16030	16030	16030	16030	0
258	20240822	170100	161809900	16030	16030	16030	16030	0
259	20240822	170000	161809900	16030	16030	16030	16030	0
260	20240822	165900	161809900	16030	16030	16030	16030	0
261	20240822	165800	161809900	16030	16030	16030	16030	0
262	20240822	165700	161809900	16030	16030	16030	16030	0
263	20240822	165600	161809900	16030	16030	16030	16030	0
264	20240822	165500	161809900	16030	16030	16030	16030	0
265	20240822	165400	161809900	16030	16030	16030	16030	0
266	20240822	165300	161809900	16030	16030	16030	16030	0
267	20240822	165200	161809900	16030	16030	16030	16030	0
268	20240822	165100	161809900	16030	16030	16030	16030	0
269	20240822	165000	161809900	16030	16030	16030	16030	0
270	20240822	164900	161809900	16030	16030	16030	16030	0
271	20240822	164800	161809900	16030	16030	16030	16030	0
272	20240822	164700	161809900	16030	16030	16030	16030	220
273	20240822	164600	161809900	16030	16030	16030	16030	0
274	20240822	164500	161809900	16030	16030	16030	16030	0
275	20240822	164400	161809900	16030	16030	16030	16030	0
276	20240822	164300	161809900	16030	16030	16030	16030	0
277	20240822	164200	161809900	16030	16030	16030	16030	0
278	20240822	164100	161809900	16030	16030	16030	16030	0
279	20240822	164000	161809900	16030	16030	16030	16030	0
280	20240822	163900	161809900	16030	16030	16030	16030	0
281	20240822	163800	161809900	16030	16030	16030	16030	0
282	20240822	163700	161809900	16030	16030	16030	16030	0
283	20240822	163600	161809900	16030	16030	16030	16030	0
284	20240822	163500	161809900	16030	16030	16030	16030	0
285	20240822	163400	161809900	16030	16030	16030	16030	0
286	20240822	163300	161809900	16030	16030	16030	16030	0
287	20240822	163200	161809900	16030	16030	16030	16030	0
288	20240822	163100	161809900	16030	16030	16030	16030	0
289	20240822	163000	161809900	16030	16030	16030	16030	0
290	20240822	162900	161809900	16030	16030	16030	16030	0
291	20240822	162800	161809900	16030	16030	16030	16030	0
292	20240822	162700	161809900	16030	16030	16030	16030	0
293	20240822	162600	161809900	16030	16030	16030	16030	0
294	20240822	162500	161809900	16030	16030	16030	16030	0
295	20240822	162400	161809900	16030	16030	16030	16030	0
296	20240822	162300	161809900	16030	16030	16030	16030	0
297	20240822	162200	161809900	16030	16030	16030	16030	0
298	20240822	162100	161809900	16030	16030	16030	16030	0
299	20240822	162000	161809900	16030	16030	16030	16030	0
300	20240822	161900	161809900	16030	16030	16030	16030	0
301	20240822	161800	161809900	16030	16030	16030	16030	0
302	20240822	161700	161809900	16030	16030	16030	16030	220
303	20240822	161600	161809900	16030	16030	16030	16030	0
304	20240822	161500	161809900	16030	16030	16030	16030	0
305	20240822	161400	161809900	16030	16030	16030	16030	0
306	20240822	161300	161809900	16030	16030	16030	16030	0
307	20240822	161200	161809900	16030	16030	16030	16030	0
308	20240822	161100	161809900	16030	16030	16030	16030	0
309	20240822	161000	161809900	16030	16030	16030	16030	0
310	20240822	160900	161809900	16030	16030	16030	16030	0
311	20240822	160800	161809900	16030	16030	16030	16030	0
312	20240822	160700	161809900	16030	16030	16030	16030	0
313	20240822	160600	161809900	16030	16030	16030	16030	0
314	20240822	160500	161809900	16030	16030	16030	16030	0
315	20240822	160400	161809900	16030	16030	16030	16030	0
316	20240822	160300	161809900	16030	16030	16030	16030	0
317	20240822	160200	161809900	16030	16030	16030	16030	0
318	20240822	160100	161809900	16030	16030	16030	16030	0
319	20240822	160000	161809900	16030	16030	16030	16030	0
320	20240822	155900	161809900	16030	16030	16030	16030	0
321	20240822	155800	161809900	16030	16030	16030	16030	0
322	20240822	155700	161809900	16030	16030	16030	16030	0
323	20240822	155600	161809900	16030	16030	16030	16030	0
324	20240822	155500	161809900	16030	16030	16030	16030	0
325	20240822	155400	161809900	16030	16030	16030	16030	0
326	20240822	155300	161809900	16030	16030	16030	16030	0
327	20240822	155200	161809900	16030	16030	16030	16030	0
328	20240822	155100	161809900	16030	16030	16030	16030	0
329	20240822	155000	161809900	16030	16030	16030	16030	0
330	20240822	154900	161809900	16030	16030	16030	16030	0
331	20240822	154800	161809900	16030	16030	16030	16030	0
332	20240822	154700	161809900	16030	16030	16030	16030	220
333	20240822	154600	161809900	16030	16030	16030	16030	0
334	20240822	154500	161809900	16030	16030	16030	16030	0
335	20240822	154400	161809900	16030	16030	16030	16030	0
336	20240822	154300	161809900	16030	16030	16030	16030	0
337	20240822	154200	161809900	16030	16030	16030	16030	0
338	20240822	154100	161809900	16030	16030	16030	16030	0
339	20240822	154000	161809900	16030	16030	16030	16030	0
340	20240822	153900	161809900	16030	16030	16030	16030	0
341	20240822	153800	161809900	16030	16030	16030	16030	0
342	20240822	153700	161809900	16030	16030	16030	16030	0
343	20240822	153600	161809900	16030	16030	16030	16030	0
344	20240822	153500	161809900	16030	16030	16030	16030	0
345	20240822	153400	161809900	16030	16030	16030	16030	0
346	20240822	153300	161809900	16030	16030	16030	16030	0
347	20240822	153200	161809900	16030	16030	16030	16030	0
348	20240822	153100	161809900	16030	16030	16030	16030	0
349	20240822	153000	161809900	16030	16030	16030	16030	220
350	20240822	152900	158283300	16000	16000	16000	16000	0
351	20240822	152800	158283300	16000	16000	16000	16000	0
352	20240822	152700	158283300	16000	16000	16000	16000	0
353	20240822	152600	158283300	16000	16000	16000	16000	0
354	20240822	152500	158283300	16000	16000	16000	16000	0
355	20240822	152400	158283300	16000	16000	16000	16000	0
356	20240822	152300	158283300	16000	16000	16000	16000	0
357	20240822	152200	158283300	16000	16000	16000	16000	0
358	20240822	152100	158283300	16000	16000	16000	16000	0
359	20240822	152000	158283300	16000	16000	16000	16000	0
360	20240822	151900	158283300	16000	16000	16000	16000	0
361	20240822	151800	158283300	16000	16000	16000	16000	0
362	20240822	151700	158283300	16000	16000	16000	16000	0
363	20240822	151600	158283300	16000	16000	16000	16000	0
364	20240822	151500	158283300	16000	16000	16000	16000	0
365	20240822	151400	158283300	16000	16010	16010	16000	128
366	20240822	151300	156235020	16010	16010	16010	16010	2
367	20240822	151200	156203000	16010	16010	16010	16010	82
368	20240822	151100	154890180	16010	16010	16010	16010	10
369	20240822	151000	154730080	16000	16000	16000	16000	32
370	20240822	150900	154218080	16010	16010	16010	16010	0
371	20240822	150800	154218080	16010	16010	16010	16010	2
372	20240822	150700	154186060	15960	15960	15970	15960	25
373	20240822	150600	153787010	15960	15960	15960	15960	0
374	20240822	150500	153787010	15960	15960	15960	15960	0
375	20240822	150400	153787010	15960	15960	15960	15960	26
376	20240822	150300	153372050	15950	15950	15950	15950	0
377	20240822	150200	153372050	15950	15950	15950	15950	0
378	20240822	150100	153372050	15950	15950	15950	15950	0
379	20240822	150000	153372050	15950	15950	15950	15950	0
380	20240822	145900	153372050	15950	15950	15950	15950	0
381	20240822	145800	153372050	15950	15950	15950	15950	49
382	20240822	145700	152590500	15970	15970	15970	15970	0
383	20240822	145600	152590500	15970	15970	15970	15970	0
384	20240822	145500	152590500	15970	15970	15970	15970	0
385	20240822	145400	152590500	15970	15970	15970	15970	0
386	20240822	145300	152590500	15970	15970	15970	15970	50
387	20240822	145200	151792000	15930	15930	15930	15930	0
388	20240822	145100	151792000	15930	15930	15930	15930	0
389	20240822	145000	151792000	15930	15930	15930	15930	0
390	20240822	144900	151792000	15930	15930	15930	15930	4
391	20240822	144800	151728280	15930	15930	15930	15930	0
392	20240822	144700	151728280	15930	15930	15930	15930	0
393	20240822	144600	151728280	15930	15930	15930	15930	0
394	20240822	144500	151728280	15930	15930	15930	15930	0
395	20240822	144400	151728280	15930	15930	15930	15930	100
396	20240822	144300	150135280	15930	15930	15930	15930	0
397	20240822	144200	150135280	15930	15930	15930	15930	0
398	20240822	144100	150135280	15930	15950	15950	15930	150
399	20240822	144000	147744330	15950	15960	15960	15950	100
400	20240822	143900	146149220	15970	15970	15970	15970	0
401	20240822	143800	146149220	15970	15970	15970	15970	48
402	20240822	143700	145382660	15970	15970	15970	15970	0
403	20240822	143600	145382660	15970	15970	15970	15970	0
404	20240822	143500	145382660	15970	15970	15970	15970	0
405	20240822	143400	145382660	15970	15970	15970	15970	0
406	20240822	143300	145382660	15970	15970	15970	15970	0
407	20240822	143200	145382660	15970	15970	15970	15970	0
408	20240822	143100	145382660	15970	15970	15970	15970	0
409	20240822	143000	145382660	15970	15970	15970	15970	0
410	20240822	142900	145382660	15970	15970	15970	15970	0
411	20240822	142800	145382660	15970	15970	15970	15970	4
412	20240822	142700	145318780	15990	15990	15990	15990	0
413	20240822	142600	145318780	15990	15990	15990	15990	0
414	20240822	142500	145318780	15990	15990	15990	15990	16
415	20240822	142400	145062940	15990	15990	15990	15990	0
416	20240822	142300	145062940	15990	15990	15990	15990	0
417	20240822	142200	145062940	15990	15990	15990	15990	0
418	20240822	142100	145062940	15990	15990	15990	15990	2
419	20240822	142000	145030960	16000	16000	16000	16000	5
420	20240822	141900	144950960	16000	16000	16000	16000	0
421	20240822	141800	144950960	16000	16000	16000	16000	0
422	20240822	141700	144950960	16000	16000	16000	16000	0
423	20240822	141600	144950960	16000	16000	16000	16000	5
424	20240822	141500	144870960	15990	15990	15990	15990	0
425	20240822	141400	144870960	15990	15990	15990	15990	0
426	20240822	141300	144870960	15990	15990	15990	15990	0
427	20240822	141200	144870960	15990	15990	15990	15990	0
428	20240822	141100	144870960	15990	15990	15990	15990	0
429	20240822	141000	144870960	15990	15990	15990	15990	86
430	20240822	140900	143495820	15990	15990	15990	15990	118
431	20240822	140800	141609000	15990	15990	15990	15990	1
432	20240822	140700	141593010	15990	15990	15990	15990	0
433	20240822	140600	141593010	15990	15990	15990	15990	0
434	20240822	140500	141593010	15990	15990	15990	15990	1
435	20240822	140400	141577020	16020	16020	16020	16020	0
436	20240822	140300	141577020	16020	16020	16020	16020	0
437	20240822	140200	141577020	16020	16020	16020	16020	0
438	20240822	140100	141577020	16020	16000	16020	16000	44
439	20240822	140000	140872560	15970	15970	15970	15970	0
440	20240822	135900	140872560	15970	15970	15970	15970	0
441	20240822	135800	140872560	15970	15970	15970	15970	0
442	20240822	135700	140872560	15970	15970	15970	15970	0
443	20240822	135600	140872560	15970	15970	15970	15970	0
444	20240822	135500	140872560	15970	15970	15970	15970	0
445	20240822	135400	140872560	15970	15970	15970	15970	9
446	20240822	135300	140728830	16010	16010	16010	16010	0
447	20240822	135200	140728830	16010	16010	16010	16010	10
448	20240822	135100	140568730	15970	15970	15970	15970	0
449	20240822	135000	140568730	15970	15980	15980	15970	30
450	20240822	134900	140089480	15970	15970	15970	15970	0
451	20240822	134800	140089480	15970	15970	15970	15970	0
452	20240822	134700	140089480	15970	15970	15970	15970	0
453	20240822	134600	140089480	15970	15970	15970	15970	0
454	20240822	134500	140089480	15970	15970	15970	15970	0
455	20240822	134400	140089480	15970	15970	15970	15970	0
456	20240822	134300	140089480	15970	15970	15970	15970	0
457	20240822	134200	140089480	15970	15970	15970	15970	0
458	20240822	134100	140089480	15970	15970	15970	15970	0
459	20240822	134000	140089480	15970	15970	15970	15970	0
460	20240822	133900	140089480	15970	15970	15970	15970	0
461	20240822	133800	140089480	15970	15970	15970	15970	0
462	20240822	133700	140089480	15970	15970	15970	15970	0
463	20240822	133600	140089480	15970	15970	15970	15970	0
464	20240822	133500	140089480	15970	15970	15970	15970	0
465	20240822	133400	140089480	15970	15970	15970	15970	0
466	20240822	133300	140089480	15970	15970	15970	15970	0
467	20240822	133200	140089480	15970	15970	15970	15970	0
468	20240822	133100	140089480	15970	15970	15970	15970	0
469	20240822	133000	140089480	15970	15970	15970	15970	5
470	20240822	132900	140009630	15960	15960	15960	15960	0
471	20240822	132800	140009630	15960	15960	15960	15960	0
472	20240822	132700	140009630	15960	15960	15960	15960	0
473	20240822	132600	140009630	15960	15960	15960	15960	0
474	20240822	132500	140009630	15960	15960	15960	15960	200
475	20240822	132400	136817630	15970	15970	15970	15970	0
476	20240822	132300	136817630	15970	15970	15970	15970	0
477	20240822	132200	136817630	15970	15970	15970	15970	0
478	20240822	132100	136817630	15970	15970	15970	15970	12
479	20240822	132000	136625990	15970	15970	15970	15970	130
480	20240822	131900	134549890	15920	15920	15920	15920	0
481	20240822	131800	134549890	15920	15920	15920	15920	0
482	20240822	131700	134549890	15920	15920	15920	15920	0
483	20240822	131600	134549890	15920	15920	15920	15920	0
484	20240822	131500	134549890	15920	15920	15920	15920	0
485	20240822	131400	134549890	15920	15920	15920	15920	0
486	20240822	131300	134549890	15920	15920	15920	15920	0
487	20240822	131200	134549890	15920	15920	15920	15920	0
488	20240822	131100	134549890	15920	15920	15920	15920	13
489	20240822	131000	134342930	15920	15930	15930	15920	10
490	20240822	130900	134183640	15930	15930	15930	15930	0
491	20240822	130800	134183640	15930	15930	15930	15930	0
492	20240822	130700	134183640	15930	15930	15930	15930	6
493	20240822	130600	134088060	15970	15970	15970	15970	0
494	20240822	130500	134088060	15970	15970	15970	15970	20
495	20240822	130400	133768660	15930	15930	15930	15930	0
496	20240822	130300	133768660	15930	15930	15930	15930	0
497	20240822	130200	133768660	15930	15930	15930	15930	0
498	20240822	130100	133768660	15930	15930	15930	15930	0
499	20240822	130000	133768660	15930	15930	15930	15930	0
500	20240822	125900	133768660	15930	15930	15930	15930	0
501	20240822	125800	133768660	15930	15930	15930	15930	0
502	20240822	125700	133768660	15930	15930	15930	15930	0
503	20240822	125600	133768660	15930	15960	15960	15930	6
504	20240822	125500	133672930	15930	15930	15930	15930	0
505	20240822	125400	133672930	15930	15930	15930	15930	0
506	20240822	125300	133672930	15930	15930	15930	15930	0
507	20240822	125200	133672930	15930	15930	15930	15930	0
508	20240822	125100	133672930	15930	15930	15930	15930	0
509	20240822	125000	133672930	15930	15930	15930	15930	0
510	20240822	124900	133672930	15930	15930	15930	15930	0
511	20240822	124800	133672930	15930	15930	15930	15930	0
512	20240822	124700	133672930	15930	15930	15930	15930	0
513	20240822	124600	133672930	15930	15960	15960	15930	11
514	20240822	124500	133497460	15960	15960	15960	15960	0
515	20240822	124400	133497460	15960	15960	15960	15960	227
516	20240822	124300	129874540	15920	15910	15920	15910	3
517	20240822	124200	129826800	15920	15950	15950	15920	149
518	20240822	124100	127452590	15960	15960	15960	15960	6
519	20240822	124000	127356830	15960	15960	15960	15960	0
520	20240822	123900	127356830	15960	15960	15960	15960	0
521	20240822	123800	127356830	15960	15960	15960	15960	0
522	20240822	123700	127356830	15960	15960	15960	15960	3
523	20240822	123600	127308950	15960	15960	15960	15960	1
524	20240822	123500	127292990	15970	15970	15970	15970	0
525	20240822	123400	127292990	15970	15970	15970	15970	2
526	20240822	123300	127261050	15970	15970	15970	15970	22
527	20240822	123200	126909710	15970	15970	15970	15970	0
528	20240822	123100	126909710	15970	15970	15970	15970	30
529	20240822	123000	126430610	15970	15970	15970	15970	0
530	20240822	122900	126430610	15970	15970	15970	15970	0
531	20240822	122800	126430610	15970	15970	15970	15970	0
532	20240822	122700	126430610	15970	15970	15970	15970	0
533	20240822	122600	126430610	15970	15970	15970	15970	86
534	20240822	122500	125057190	15960	15960	15960	15960	0
535	20240822	122400	125057190	15960	15960	15960	15960	0
536	20240822	122300	125057190	15960	15960	15960	15960	0
537	20240822	122200	125057190	15960	15960	15960	15960	0
538	20240822	122100	125057190	15960	15960	15960	15960	0
539	20240822	122000	125057190	15960	15960	15960	15960	0
540	20240822	121900	125057190	15960	15960	15960	15960	0
541	20240822	121800	125057190	15960	15960	15960	15960	22
542	20240822	121700	124706070	15960	15960	15960	15960	0
543	20240822	121600	124706070	15960	15960	15960	15960	0
544	20240822	121500	124706070	15960	15980	15980	15960	220
545	20240822	121400	121193510	15980	15980	15980	15980	0
546	20240822	121300	121193510	15980	15980	15980	15980	0
547	20240822	121200	121193510	15980	15980	15980	15980	4
548	20240822	121100	121129590	16060	16060	16060	16060	0
549	20240822	121000	121129590	16060	16050	16060	16050	10
550	20240822	120900	120969000	16060	16060	16060	16060	0
551	20240822	120800	120969000	16060	16060	16060	16060	0
552	20240822	120700	120969000	16060	16060	16060	16060	0
553	20240822	120600	120969000	16060	16060	16060	16060	1
554	20240822	120500	120952940	16060	16060	16060	16060	0
555	20240822	120400	120952940	16060	16060	16060	16060	1
556	20240822	120300	120936880	16060	16060	16060	16060	10
557	20240822	120200	120776280	16060	16060	16060	16060	0
558	20240822	120100	120776280	16060	16060	16060	16060	0
559	20240822	120000	120776280	16060	16060	16060	16060	1
560	20240822	115900	120760220	15950	16050	16050	15950	7
561	20240822	115800	120648170	16050	16050	16050	16050	31
562	20240822	115700	120150620	16050	16050	16050	16050	0
563	20240822	115600	120150620	16050	16040	16050	16040	112
564	20240822	115500	118353030	15950	15950	15950	15950	1
565	20240822	115400	118337080	16000	16000	16000	16000	0
566	20240822	115300	118337080	16000	16000	16000	16000	0
567	20240822	115200	118337080	16000	16000	16000	16000	1
568	20240822	115100	118321080	16040	16040	16040	16040	2
569	20240822	115000	118289000	15960	15960	15960	15960	0
570	20240822	114900	118289000	15960	15960	15960	15960	0
571	20240822	114800	118289000	15960	15960	15960	15960	0
572	20240822	114700	118289000	15960	15960	15960	15960	0
573	20240822	114600	118289000	15960	15960	15960	15960	3
574	20240822	114500	118241120	15950	15970	15970	15950	151
575	20240822	114400	115831630	15970	15970	15970	15970	3
576	20240822	114300	115783720	15970	15970	15970	15970	1
577	20240822	114200	115767750	15970	15970	15970	15970	45
578	20240822	114100	115049100	15950	15950	15950	15950	0
579	20240822	114000	115049100	15950	15950	15950	15950	0
580	20240822	113900	115049100	15950	15950	15950	15950	1
581	20240822	113800	115033150	15950	15940	15950	15940	103
582	20240822	113700	113390340	15900	15900	15900	15900	0
583	20240822	113600	113390340	15900	15900	15900	15900	0
584	20240822	113500	113390340	15900	15900	15900	15900	0
585	20240822	113400	113390340	15900	15900	15900	15900	0
586	20240822	113300	113390340	15900	15910	15910	15900	67
587	20240822	113200	112325000	15900	15900	15900	15900	45
588	20240822	113100	111609500	15850	15850	15850	15850	40
589	20240822	113000	110975500	15850	15850	15850	15850	0
590	20240822	112900	110975500	15850	15850	15850	15850	0
591	20240822	112800	110975500	15850	15850	15850	15850	0
592	20240822	112700	110975500	15850	15850	15850	15850	10
593	20240822	112600	110817000	15850	15850	15850	15850	0
594	20240822	112500	110817000	15850	15830	15850	15830	57
595	20240822	112400	109914670	15850	15820	15850	15820	199
596	20240822	112300	106760610	15820	15820	15820	15820	5
597	20240822	112200	106681510	15840	15850	15850	15840	417
598	20240822	112100	100072360	15860	15900	15900	15860	1089
599	20240822	112000	82785200	15900	15900	15900	15900	6
600	20240822	111900	82689800	15900	15900	15900	15900	5
601	20240822	111800	82610300	15880	15870	15950	15870	486
602	20240822	111700	74861000	15870	15870	15870	15870	3
603	20240822	111600	74813390	15870	15870	15870	15870	6
604	20240822	111500	74718170	15870	15870	15870	15870	5
605	20240822	111400	74638820	15870	15870	15870	15870	3
606	20240822	111300	74591210	15870	15870	15870	15870	5
607	20240822	111200	74511860	15870	15870	15870	15870	6
608	20240822	111100	74416640	15870	15870	15870	15870	5
609	20240822	111000	74337290	15880	15900	15900	15880	152
610	20240822	110900	71921370	15900	15900	15900	15900	9
611	20240822	110800	71778270	15900	15900	15900	15900	5
612	20240822	110700	71698770	15900	15900	15900	15900	5
613	20240822	110600	71619270	15900	15900	15900	15900	5
614	20240822	110500	71539770	15900	15900	15900	15900	6
615	20240822	110400	71444370	15900	15900	15900	15900	24
616	20240822	110300	71062770	15900	15900	15900	15900	2
617	20240822	110200	71030970	15900	15900	15900	15900	6
618	20240822	110100	70935570	15950	15900	15950	15900	5
619	20240822	110000	70855970	15900	15900	15900	15900	2
620	20240822	105900	70824170	15900	15900	15900	15900	6
621	20240822	105800	70728770	15900	15900	15900	15900	6
622	20240822	105700	70633370	15900	15900	15900	15900	5
623	20240822	105600	70553870	15900	15900	15900	15900	2
624	20240822	105500	70522070	15900	15900	15900	15900	7
625	20240822	105400	70410770	15900	15900	15900	15900	7
626	20240822	105300	70299470	15900	15900	15900	15900	2
627	20240822	105200	70267670	15900	15900	15900	15900	5
628	20240822	105100	70188170	15900	15890	15900	15890	5
629	20240822	105000	70108700	15890	15890	15890	15890	4
630	20240822	104900	70045140	15890	15950	15950	15890	5
631	20240822	104800	69965570	15890	15890	15890	15890	6
632	20240822	104700	69870230	15890	15890	15890	15890	5
633	20240822	104600	69790780	15890	15890	15890	15890	5
634	20240822	104500	69711330	15890	15890	15890	15890	12
635	20240822	104400	69520650	15890	15900	15900	15890	21
636	20240822	104300	69186830	15900	15910	15910	15900	142
637	20240822	104200	66928610	15910	15910	15910	15910	8
638	20240822	104100	66801330	15910	15930	15930	15910	478
639	20240822	104000	59191110	15930	15930	15930	15930	6
640	20240822	103900	59095530	15930	15930	15930	15930	9
641	20240822	103800	58952160	15930	15930	15930	15930	420
642	20240822	103700	52261560	15930	15930	15930	15930	5
643	20240822	103600	52181910	15990	15930	15990	15930	155
644	20240822	103500	49703760	15940	15930	15940	15930	4
645	20240822	103400	49640030	15930	15930	15930	15930	6
646	20240822	103300	49544450	15930	15930	15930	15930	5
647	20240822	103200	49464800	15930	15940	15940	15930	23
648	20240822	103100	49098200	15940	15940	15940	15940	4
649	20240822	103000	49034440	15940	15940	15940	15940	6
650	20240822	102900	48938800	15940	15940	15940	15940	5
651	20240822	102800	48859100	15940	15940	15940	15940	5
652	20240822	102700	48779400	16000	16000	16000	16000	0
653	20240822	102600	48779400	16000	16000	16000	16000	0
654	20240822	102500	48779400	16000	16000	16000	16000	1
655	20240822	102400	48763400	15940	15950	15950	15940	50
656	20240822	102300	47966390	15980	15980	15980	15980	0
657	20240822	102200	47966390	15980	15980	15980	15980	2
658	20240822	102100	47934430	16000	16000	16000	16000	0
659	20240822	102000	47934430	16000	16000	16000	16000	0
660	20240822	101900	47934430	16000	16000	16000	16000	0
661	20240822	101800	47934430	16000	16000	16000	16000	10
662	20240822	101700	47774430	16010	15940	16010	15940	3
663	20240822	101600	47726540	15960	15960	15960	15960	1
664	20240822	101500	47710580	15940	15940	15940	15940	0
665	20240822	101400	47710580	15940	15940	15940	15940	0
666	20240822	101300	47710580	15940	15940	15940	15940	1
667	20240822	101200	47694640	15960	15940	15960	15940	93
668	20240822	101100	46210400	15940	15940	15940	15940	109
669	20240822	101000	44472940	15950	15950	15950	15950	74
670	20240822	100900	43292640	15960	15960	15960	15960	0
671	20240822	100800	43292640	15960	15960	15960	15960	6
672	20240822	100700	43196880	16050	16050	16050	16050	0
673	20240822	100600	43196880	16050	16050	16050	16050	0
674	20240822	100500	43196880	16050	16050	16050	16050	0
675	20240822	100400	43196880	16050	16050	16050	16050	0
676	20240822	100300	43196880	16050	16050	16050	16050	0
677	20240822	100200	43196880	16050	16050	16050	16050	0
678	20240822	100100	43196880	16050	16040	16050	16040	7
679	20240822	100000	43084570	16040	16030	16040	16030	3
680	20240822	095900	43036460	16040	16030	16040	16030	13
681	20240822	095800	42827960	16040	16040	16040	16040	1
682	20240822	095700	42811920	16040	16040	16040	16040	10
683	20240822	095600	42651520	16040	16040	16040	16040	1
684	20240822	095500	42635480	15940	15940	15940	15940	0
685	20240822	095400	42635480	15940	15940	15940	15930	100
686	20240822	095300	41041960	16000	16000	16000	16000	2
687	20240822	095200	41009960	16040	16040	16040	16040	0
688	20240822	095100	41009960	16040	16040	16040	16040	1
689	20240822	095000	40993920	16040	16040	16040	16040	0
690	20240822	094900	40993920	16040	16040	16040	16040	2
691	20240822	094800	40961840	16040	16040	16040	16040	0
692	20240822	094700	40961840	16040	16040	16040	16040	1
693	20240822	094600	40945800	16040	16040	16040	16040	10
694	20240822	094500	40785400	16040	16040	16040	16040	5
695	20240822	094400	40705200	16010	16010	16010	16010	53
696	20240822	094300	39856670	16010	15940	16010	15940	7
697	20240822	094200	39744950	15930	15950	15950	15930	81
698	20240822	094100	38453560	15950	16000	16000	15950	340
699	20240822	094000	33029750	16050	16050	16050	16050	0
700	20240822	093900	33029750	16050	16050	16050	16050	0
701	20240822	093800	33029750	16050	16050	16050	16050	3
702	20240822	093700	32981600	16050	16050	16050	16050	11
703	20240822	093600	32805050	15910	15910	15910	15910	0
704	20240822	093500	32805050	15910	15910	15910	15910	0
705	20240822	093400	32805050	15910	15910	15910	15910	1
706	20240822	093300	32789140	16080	15980	16080	15940	12
707	20240822	093200	32597680	15980	15980	15980	15980	100
708	20240822	093100	30999680	15980	15980	15980	15980	0
709	20240822	093000	30999680	15980	15980	15980	15980	23
710	20240822	092900	30632140	15980	16020	16020	15980	238
711	20240822	092800	26827030	16040	16040	16040	16040	0
712	20240822	092700	26827030	16040	16040	16040	16040	0
713	20240822	092600	26827030	16040	16030	16040	16030	32
714	20240822	092500	26314060	16040	16060	16060	16040	59
715	20240822	092400	25366580	16060	16060	16060	16060	0
716	20240822	092300	25366580	16060	16060	16060	16060	0
717	20240822	092200	25366580	16060	16060	16060	16060	4
718	20240822	092100	25302340	16120	16120	16120	16120	0
719	20240822	092000	25302340	16120	16070	16120	16070	280
720	20240822	091900	20793670	16060	16010	16060	16010	22
721	20240822	091800	20440840	16000	16000	16000	16000	0
722	20240822	091700	20440840	16000	15980	16000	15980	140
723	20240822	091600	18201510	15980	15980	15980	15980	9
724	20240822	091500	18057690	15870	15900	15950	15860	324
725	20240822	091400	12910950	15860	15860	15860	15860	0
726	20240822	091300	12910950	15860	15860	15860	15860	55
727	20240822	091200	12038650	15850	15930	15930	15850	150
728	20240822	091100	9650820	15930	15960	15960	15930	55
729	20240822	091000	8773480	15960	15960	15960	15960	0
730	20240822	090900	8773480	15960	15970	15970	15950	15
731	20240822	090800	8534070	15980	16000	16000	15980	15
732	20240822	090700	8294220	15990	16010	16010	15990	222
733	20240822	090600	4743200	16000	16000	16000	16000	15
734	20240822	090500	4503200	16000	16000	16000	16000	61
735	20240822	090400	3527200	16000	16000	16000	16000	0
736	20240822	090300	3527200	16000	16060	16060	16000	106
737	20240822	090200	1830840	16060	16060	16060	16060	0
738	20240822	090100	1830840	16060	16060	16060	16060	0
739	20240822	090000	1830840	16060	16060	16060	16060	114