KissMeData/403550/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	212200	265403580	18680	18680	18680	18680	109
3	20240823	212100	265403580	18680	18680	18680	18680	0
4	20240823	212000	265403580	18680	18680	18680	18680	0
5	20240823	211900	265403580	18680	18680	18680	18680	0
6	20240823	211800	265403580	18680	18680	18680	18680	0
7	20240823	211700	265403580	18680	18680	18680	18680	0
8	20240823	211600	265403580	18680	18680	18680	18680	0
9	20240823	211500	265403580	18680	18680	18680	18680	0
10	20240823	211400	265403580	18680	18680	18680	18680	0
11	20240823	211300	265403580	18680	18680	18680	18680	0
12	20240823	211200	265403580	18680	18680	18680	18680	0
13	20240823	211100	265403580	18680	18680	18680	18680	0
14	20240823	211000	265403580	18680	18680	18680	18680	0
15	20240823	210900	265403580	18680	18680	18680	18680	0
16	20240823	210800	265403580	18680	18680	18680	18680	0
17	20240823	210700	265403580	18680	18680	18680	18680	0
18	20240823	210600	265403580	18680	18680	18680	18680	0
19	20240823	210500	265403580	18680	18680	18680	18680	0
20	20240823	210400	265403580	18680	18680	18680	18680	0
21	20240823	210300	265403580	18680	18680	18680	18680	0
22	20240823	210200	265403580	18680	18680	18680	18680	0
23	20240823	210100	265403580	18680	18680	18680	18680	0
24	20240823	210000	265403580	18680	18680	18680	18680	0
25	20240823	205900	265403580	18680	18680	18680	18680	0
26	20240823	205800	265403580	18680	18680	18680	18680	0
27	20240823	205700	265403580	18680	18680	18680	18680	0
28	20240823	205600	265403580	18680	18680	18680	18680	0
29	20240823	205500	265403580	18680	18680	18680	18680	0
30	20240823	205400	265403580	18680	18680	18680	18680	0
31	20240823	205300	265403580	18680	18680	18680	18680	0
32	20240823	205200	265403580	18680	18680	18680	18680	109
33	20240823	205100	265403580	18680	18680	18680	18680	0
34	20240823	205000	265403580	18680	18680	18680	18680	0
35	20240823	204900	265403580	18680	18680	18680	18680	0
36	20240823	204800	265403580	18680	18680	18680	18680	0
37	20240823	204700	265403580	18680	18680	18680	18680	0
38	20240823	204600	265403580	18680	18680	18680	18680	0
39	20240823	204500	265403580	18680	18680	18680	18680	0
40	20240823	204400	265403580	18680	18680	18680	18680	0
41	20240823	204300	265403580	18680	18680	18680	18680	0
42	20240823	204200	265403580	18680	18680	18680	18680	0
43	20240823	204100	265403580	18680	18680	18680	18680	0
44	20240823	204000	265403580	18680	18680	18680	18680	0
45	20240823	203900	265403580	18680	18680	18680	18680	0
46	20240823	203800	265403580	18680	18680	18680	18680	0
47	20240823	203700	265403580	18680	18680	18680	18680	0
48	20240823	203600	265403580	18680	18680	18680	18680	0
49	20240823	203500	265403580	18680	18680	18680	18680	0
50	20240823	203400	265403580	18680	18680	18680	18680	0
51	20240823	203300	265403580	18680	18680	18680	18680	0
52	20240823	203200	265403580	18680	18680	18680	18680	0
53	20240823	203100	265403580	18680	18680	18680	18680	0
54	20240823	203000	265403580	18680	18680	18680	18680	0
55	20240823	202900	265403580	18680	18680	18680	18680	0
56	20240823	202800	265403580	18680	18680	18680	18680	0
57	20240823	202700	265403580	18680	18680	18680	18680	0
58	20240823	202600	265403580	18680	18680	18680	18680	0
59	20240823	202500	265403580	18680	18680	18680	18680	0
60	20240823	202400	265403580	18680	18680	18680	18680	0
61	20240823	202300	265403580	18680	18680	18680	18680	0
62	20240823	202200	265403580	18680	18680	18680	18680	109
63	20240823	202100	265403580	18680	18680	18680	18680	0
64	20240823	202000	265403580	18680	18680	18680	18680	0
65	20240823	201900	265403580	18680	18680	18680	18680	0
66	20240823	201800	265403580	18680	18680	18680	18680	0
67	20240823	201700	265403580	18680	18680	18680	18680	0
68	20240823	201600	265403580	18680	18680	18680	18680	0
69	20240823	201500	265403580	18680	18680	18680	18680	0
70	20240823	201400	265403580	18680	18680	18680	18680	0
71	20240823	201300	265403580	18680	18680	18680	18680	0
72	20240823	201200	265403580	18680	18680	18680	18680	0
73	20240823	201100	265403580	18680	18680	18680	18680	0
74	20240823	201000	265403580	18680	18680	18680	18680	0
75	20240823	200900	265403580	18680	18680	18680	18680	0
76	20240823	200800	265403580	18680	18680	18680	18680	0
77	20240823	200700	265403580	18680	18680	18680	18680	0
78	20240823	200600	265403580	18680	18680	18680	18680	0
79	20240823	200500	265403580	18680	18680	18680	18680	0
80	20240823	200400	265403580	18680	18680	18680	18680	0
81	20240823	200300	265403580	18680	18680	18680	18680	0
82	20240823	200200	265403580	18680	18680	18680	18680	0
83	20240823	200100	265403580	18680	18680	18680	18680	0
84	20240823	200000	265403580	18680	18680	18680	18680	0
85	20240823	195900	265403580	18680	18680	18680	18680	0
86	20240823	195800	265403580	18680	18680	18680	18680	0
87	20240823	195700	265403580	18680	18680	18680	18680	0
88	20240823	195600	265403580	18680	18680	18680	18680	0
89	20240823	195500	265403580	18680	18680	18680	18680	0
90	20240823	195400	265403580	18680	18680	18680	18680	0
91	20240823	195300	265403580	18680	18680	18680	18680	0
92	20240823	195200	265403580	18680	18680	18680	18680	109
93	20240823	195100	265403580	18680	18680	18680	18680	0
94	20240823	195000	265403580	18680	18680	18680	18680	0
95	20240823	194900	265403580	18680	18680	18680	18680	0
96	20240823	194800	265403580	18680	18680	18680	18680	0
97	20240823	194700	265403580	18680	18680	18680	18680	0
98	20240823	194600	265403580	18680	18680	18680	18680	0
99	20240823	194500	265403580	18680	18680	18680	18680	0
100	20240823	194400	265403580	18680	18680	18680	18680	0
101	20240823	194300	265403580	18680	18680	18680	18680	0
102	20240823	194200	265403580	18680	18680	18680	18680	0
103	20240823	194100	265403580	18680	18680	18680	18680	0
104	20240823	194000	265403580	18680	18680	18680	18680	0
105	20240823	193900	265403580	18680	18680	18680	18680	0
106	20240823	193800	265403580	18680	18680	18680	18680	0
107	20240823	193700	265403580	18680	18680	18680	18680	0
108	20240823	193600	265403580	18680	18680	18680	18680	0
109	20240823	193500	265403580	18680	18680	18680	18680	0
110	20240823	193400	265403580	18680	18680	18680	18680	0
111	20240823	193300	265403580	18680	18680	18680	18680	0
112	20240823	193200	265403580	18680	18680	18680	18680	0
113	20240823	193100	265403580	18680	18680	18680	18680	0
114	20240823	193000	265403580	18680	18680	18680	18680	0
115	20240823	192900	265403580	18680	18680	18680	18680	0
116	20240823	192800	265403580	18680	18680	18680	18680	0
117	20240823	192700	265403580	18680	18680	18680	18680	0
118	20240823	192600	265403580	18680	18680	18680	18680	0
119	20240823	192500	265403580	18680	18680	18680	18680	0
120	20240823	192400	265403580	18680	18680	18680	18680	0
121	20240823	192300	265403580	18680	18680	18680	18680	0
122	20240823	192200	265403580	18680	18680	18680	18680	109
123	20240823	192100	265403580	18680	18680	18680	18680	0
124	20240823	192000	265403580	18680	18680	18680	18680	0
125	20240823	191900	265403580	18680	18680	18680	18680	0
126	20240823	191800	265403580	18680	18680	18680	18680	0
127	20240823	191700	265403580	18680	18680	18680	18680	0
128	20240823	191600	265403580	18680	18680	18680	18680	0
129	20240823	191500	265403580	18680	18680	18680	18680	0
130	20240823	191400	265403580	18680	18680	18680	18680	0
131	20240823	191300	265403580	18680	18680	18680	18680	0
132	20240823	191200	265403580	18680	18680	18680	18680	0
133	20240823	191100	265403580	18680	18680	18680	18680	0
134	20240823	191000	265403580	18680	18680	18680	18680	0
135	20240823	190900	265403580	18680	18680	18680	18680	0
136	20240823	190800	265403580	18680	18680	18680	18680	0
137	20240823	190700	265403580	18680	18680	18680	18680	0
138	20240823	190600	265403580	18680	18680	18680	18680	0
139	20240823	190500	265403580	18680	18680	18680	18680	0
140	20240823	190400	265403580	18680	18680	18680	18680	0
141	20240823	190300	265403580	18680	18680	18680	18680	0
142	20240823	190200	265403580	18680	18680	18680	18680	0
143	20240823	190100	265403580	18680	18680	18680	18680	0
144	20240823	190000	265403580	18680	18680	18680	18680	0
145	20240823	185900	265403580	18680	18680	18680	18680	0
146	20240823	185800	265403580	18680	18680	18680	18680	0
147	20240823	185700	265403580	18680	18680	18680	18680	0
148	20240823	185600	265403580	18680	18680	18680	18680	0
149	20240823	185500	265403580	18680	18680	18680	18680	0
150	20240823	185400	265403580	18680	18680	18680	18680	0
151	20240823	185300	265403580	18680	18680	18680	18680	0
152	20240823	185200	265403580	18680	18680	18680	18680	109
153	20240823	185100	265403580	18680	18680	18680	18680	0
154	20240823	185000	265403580	18680	18680	18680	18680	0
155	20240823	184900	265403580	18680	18680	18680	18680	0
156	20240823	184800	265403580	18680	18680	18680	18680	0
157	20240823	184700	265403580	18680	18680	18680	18680	0
158	20240823	184600	265403580	18680	18680	18680	18680	0
159	20240823	184500	265403580	18680	18680	18680	18680	0
160	20240823	184400	265403580	18680	18680	18680	18680	0
161	20240823	184300	265403580	18680	18680	18680	18680	0
162	20240823	184200	265403580	18680	18680	18680	18680	0
163	20240823	184100	265403580	18680	18680	18680	18680	0
164	20240823	184000	265403580	18680	18680	18680	18680	0
165	20240823	183900	265403580	18680	18680	18680	18680	0
166	20240823	183800	265403580	18680	18680	18680	18680	0
167	20240823	183700	265403580	18680	18680	18680	18680	0
168	20240823	183600	265403580	18680	18680	18680	18680	0
169	20240823	183500	265403580	18680	18680	18680	18680	0
170	20240823	183400	265403580	18680	18680	18680	18680	0
171	20240823	183300	265403580	18680	18680	18680	18680	0
172	20240823	183200	265403580	18680	18680	18680	18680	0
173	20240823	183100	265403580	18680	18680	18680	18680	0
174	20240823	183000	265403580	18680	18680	18680	18680	0
175	20240823	182900	265403580	18680	18680	18680	18680	0
176	20240823	182800	265403580	18680	18680	18680	18680	0
177	20240823	182700	265403580	18680	18680	18680	18680	0
178	20240823	182600	265403580	18680	18680	18680	18680	0
179	20240823	182500	265403580	18680	18680	18680	18680	0
180	20240823	182400	265403580	18680	18680	18680	18680	0
181	20240823	182300	265403580	18680	18680	18680	18680	0
182	20240823	182200	265403580	18680	18680	18680	18680	109
183	20240823	182100	265403580	18680	18680	18680	18680	0
184	20240823	182000	265403580	18680	18680	18680	18680	0
185	20240823	181900	265403580	18680	18680	18680	18680	0
186	20240823	181800	265403580	18680	18680	18680	18680	0
187	20240823	181700	265403580	18680	18680	18680	18680	0
188	20240823	181600	265403580	18680	18680	18680	18680	0
189	20240823	181500	265403580	18680	18680	18680	18680	0
190	20240823	181400	265403580	18680	18680	18680	18680	0
191	20240823	181300	265403580	18680	18680	18680	18680	0
192	20240823	181200	265403580	18680	18680	18680	18680	0
193	20240823	181100	265403580	18680	18680	18680	18680	0
194	20240823	181000	265403580	18680	18680	18680	18680	0
195	20240823	180900	265403580	18680	18680	18680	18680	0
196	20240823	180800	265403580	18680	18680	18680	18680	0
197	20240823	180700	265403580	18680	18680	18680	18680	0
198	20240823	180600	265403580	18680	18680	18680	18680	0
199	20240823	180500	265403580	18680	18680	18680	18680	0
200	20240823	180400	265403580	18680	18680	18680	18680	0
201	20240823	180300	265403580	18680	18680	18680	18680	0
202	20240823	180200	265403580	18680	18680	18680	18680	0
203	20240823	180100	265403580	18680	18680	18680	18680	0
204	20240823	180000	265403580	18680	18680	18680	18680	0
205	20240823	175900	265403580	18680	18680	18680	18680	0
206	20240823	175800	265403580	18680	18680	18680	18680	0
207	20240823	175700	265403580	18680	18680	18680	18680	0
208	20240823	175600	265403580	18680	18680	18680	18680	0
209	20240823	175500	265403580	18680	18680	18680	18680	0
210	20240823	175400	265403580	18680	18680	18680	18680	0
211	20240823	175300	265403580	18680	18680	18680	18680	0
212	20240823	175200	265403580	18680	18680	18680	18680	109
213	20240823	175100	265403580	18680	18680	18680	18680	0
214	20240823	175000	265403580	18680	18680	18680	18680	0
215	20240823	174900	265403580	18680	18680	18680	18680	0
216	20240823	174800	265403580	18680	18680	18680	18680	0
217	20240823	174700	265403580	18680	18680	18680	18680	0
218	20240823	174600	265403580	18680	18680	18680	18680	0
219	20240823	174500	265403580	18680	18680	18680	18680	0
220	20240823	174400	265403580	18680	18680	18680	18680	0
221	20240823	174300	265403580	18680	18680	18680	18680	0
222	20240823	174200	265403580	18680	18680	18680	18680	0
223	20240823	174100	265403580	18680	18680	18680	18680	0
224	20240823	174000	265403580	18680	18680	18680	18680	0
225	20240823	173900	265403580	18680	18680	18680	18680	0
226	20240823	173800	265403580	18680	18680	18680	18680	0
227	20240823	173700	265403580	18680	18680	18680	18680	0
228	20240823	173600	265403580	18680	18680	18680	18680	0
229	20240823	173500	265403580	18680	18680	18680	18680	0
230	20240823	173400	265403580	18680	18680	18680	18680	0
231	20240823	173300	265403580	18680	18680	18680	18680	0
232	20240823	173200	265403580	18680	18680	18680	18680	0
233	20240823	173100	265403580	18680	18680	18680	18680	0
234	20240823	173000	265403580	18680	18680	18680	18680	0
235	20240823	172900	265403580	18680	18680	18680	18680	0
236	20240823	172800	265403580	18680	18680	18680	18680	0
237	20240823	172700	265403580	18680	18680	18680	18680	0
238	20240823	172600	265403580	18680	18680	18680	18680	0
239	20240823	172500	265403580	18680	18680	18680	18680	0
240	20240823	172400	265403580	18680	18680	18680	18680	0
241	20240823	172300	265403580	18680	18680	18680	18680	0
242	20240823	172200	265403580	18680	18680	18680	18680	109
243	20240823	172100	265403580	18680	18680	18680	18680	0
244	20240823	172000	265403580	18680	18680	18680	18680	0
245	20240823	171900	265403580	18680	18680	18680	18680	0
246	20240823	171800	265403580	18680	18680	18680	18680	0
247	20240823	171700	265403580	18680	18680	18680	18680	0
248	20240823	171600	265403580	18680	18680	18680	18680	0
249	20240823	171500	265403580	18680	18680	18680	18680	0
250	20240823	171400	265403580	18680	18680	18680	18680	0
251	20240823	171300	265403580	18680	18680	18680	18680	0
252	20240823	171200	265403580	18680	18680	18680	18680	0
253	20240823	171100	265403580	18680	18680	18680	18680	0
254	20240823	171000	265403580	18680	18680	18680	18680	0
255	20240823	170900	265403580	18680	18680	18680	18680	0
256	20240823	170800	265403580	18680	18680	18680	18680	0
257	20240823	170700	265403580	18680	18680	18680	18680	0
258	20240823	170600	265403580	18680	18680	18680	18680	0
259	20240823	170500	265403580	18680	18680	18680	18680	0
260	20240823	170400	265403580	18680	18680	18680	18680	0
261	20240823	170300	265403580	18680	18680	18680	18680	0
262	20240823	170200	265403580	18680	18680	18680	18680	0
263	20240823	170100	265403580	18680	18680	18680	18680	0
264	20240823	170000	265403580	18680	18680	18680	18680	0
265	20240823	165900	265403580	18680	18680	18680	18680	0
266	20240823	165800	265403580	18680	18680	18680	18680	0
267	20240823	165700	265403580	18680	18680	18680	18680	0
268	20240823	165600	265403580	18680	18680	18680	18680	0
269	20240823	165500	265403580	18680	18680	18680	18680	0
270	20240823	165400	265403580	18680	18680	18680	18680	0
271	20240823	165300	265403580	18680	18680	18680	18680	0
272	20240823	165200	265403580	18680	18680	18680	18680	109
273	20240823	165100	265403580	18680	18680	18680	18680	0
274	20240823	165000	265403580	18680	18680	18680	18680	0
275	20240823	164900	265403580	18680	18680	18680	18680	0
276	20240823	164800	265403580	18680	18680	18680	18680	0
277	20240823	164700	265403580	18680	18680	18680	18680	0
278	20240823	164600	265403580	18680	18680	18680	18680	0
279	20240823	164500	265403580	18680	18680	18680	18680	0
280	20240823	164400	265403580	18680	18680	18680	18680	0
281	20240823	164300	265403580	18680	18680	18680	18680	0
282	20240823	164200	265403580	18680	18680	18680	18680	0
283	20240823	164100	265403580	18680	18680	18680	18680	0
284	20240823	164000	265403580	18680	18680	18680	18680	0
285	20240823	163900	265403580	18680	18680	18680	18680	0
286	20240823	163800	265403580	18680	18680	18680	18680	0
287	20240823	163700	265403580	18680	18680	18680	18680	0
288	20240823	163600	265403580	18680	18680	18680	18680	0
289	20240823	163500	265403580	18680	18680	18680	18680	0
290	20240823	163400	265403580	18680	18680	18680	18680	0
291	20240823	163300	265403580	18680	18680	18680	18680	0
292	20240823	163200	265403580	18680	18680	18680	18680	0
293	20240823	163100	265403580	18680	18680	18680	18680	0
294	20240823	163000	265403580	18680	18680	18680	18680	0
295	20240823	162900	265403580	18680	18680	18680	18680	0
296	20240823	162800	265403580	18680	18680	18680	18680	0
297	20240823	162700	265403580	18680	18680	18680	18680	0
298	20240823	162600	265403580	18680	18680	18680	18680	0
299	20240823	162500	265403580	18680	18680	18680	18680	0
300	20240823	162400	265403580	18680	18680	18680	18680	0
301	20240823	162300	265403580	18680	18680	18680	18680	0
302	20240823	162200	265403580	18680	18680	18680	18680	109
303	20240823	162100	265403580	18680	18680	18680	18680	0
304	20240823	162000	265403580	18680	18680	18680	18680	0
305	20240823	161900	265403580	18680	18680	18680	18680	0
306	20240823	161800	265403580	18680	18680	18680	18680	0
307	20240823	161700	265403580	18680	18680	18680	18680	0
308	20240823	161600	265403580	18680	18680	18680	18680	0
309	20240823	161500	265403580	18680	18680	18680	18680	0
310	20240823	161400	265403580	18680	18680	18680	18680	0
311	20240823	161300	265403580	18680	18680	18680	18680	0
312	20240823	161200	265403580	18680	18680	18680	18680	0
313	20240823	161100	265403580	18680	18680	18680	18680	0
314	20240823	161000	265403580	18680	18680	18680	18680	0
315	20240823	160900	265403580	18680	18680	18680	18680	0
316	20240823	160800	265403580	18680	18680	18680	18680	0
317	20240823	160700	265403580	18680	18680	18680	18680	0
318	20240823	160600	265403580	18680	18680	18680	18680	0
319	20240823	160500	265403580	18680	18680	18680	18680	0
320	20240823	160400	265403580	18680	18680	18680	18680	0
321	20240823	160300	265403580	18680	18680	18680	18680	0
322	20240823	160200	265403580	18680	18680	18680	18680	0
323	20240823	160100	265403580	18680	18680	18680	18680	0
324	20240823	160000	265403580	18680	18680	18680	18680	0
325	20240823	155900	265403580	18680	18680	18680	18680	0
326	20240823	155800	265403580	18680	18680	18680	18680	0
327	20240823	155700	265403580	18680	18680	18680	18680	0
328	20240823	155600	265403580	18680	18680	18680	18680	0
329	20240823	155500	265403580	18680	18680	18680	18680	0
330	20240823	155400	265403580	18680	18680	18680	18680	0
331	20240823	155300	265403580	18680	18680	18680	18680	0
332	20240823	155200	265403580	18680	18680	18680	18680	109
333	20240823	155100	265403580	18680	18680	18680	18680	0
334	20240823	155000	265403580	18680	18680	18680	18680	0
335	20240823	154900	265403580	18680	18680	18680	18680	0
336	20240823	154800	265403580	18680	18680	18680	18680	0
337	20240823	154700	265403580	18680	18680	18680	18680	0
338	20240823	154600	265403580	18680	18680	18680	18680	0
339	20240823	154500	265403580	18680	18680	18680	18680	0
340	20240823	154400	265403580	18680	18680	18680	18680	0
341	20240823	154300	265403580	18680	18680	18680	18680	0
342	20240823	154200	265403580	18680	18680	18680	18680	0
343	20240823	154100	265403580	18680	18680	18680	18680	0
344	20240823	154000	265403580	18680	18680	18680	18680	0
345	20240823	153900	265403580	18680	18680	18680	18680	0
346	20240823	153800	265403580	18680	18680	18680	18680	0
347	20240823	153700	265403580	18680	18680	18680	18680	0
348	20240823	153600	265403580	18680	18680	18680	18680	0
349	20240823	153500	265403580	18680	18680	18680	18680	0
350	20240823	153400	265403580	18680	18680	18680	18680	0
351	20240823	153300	265403580	18680	18680	18680	18680	0
352	20240823	153200	265403580	18680	18680	18680	18680	0
353	20240823	153100	265403580	18680	18680	18680	18680	0
354	20240823	153000	265403580	18680	18680	18680	18680	109
355	20240823	152900	263367460	18500	18500	18500	18500	0
356	20240823	152800	263367460	18500	18500	18500	18500	0
357	20240823	152700	263367460	18500	18500	18500	18500	0
358	20240823	152600	263367460	18500	18500	18500	18500	0
359	20240823	152500	263367460	18500	18500	18500	18500	0
360	20240823	152400	263367460	18500	18500	18500	18500	0
361	20240823	152300	263367460	18500	18500	18500	18500	0
362	20240823	152200	263367460	18500	18500	18500	18500	0
363	20240823	152100	263367460	18500	18500	18500	18500	0
364	20240823	152000	263367460	18500	18500	18500	18500	0
365	20240823	151900	263367460	18500	18500	18500	18500	4
366	20240823	151800	263293460	18500	18500	18500	18500	5
367	20240823	151700	263200960	18620	18620	18620	18620	0
368	20240823	151600	263200960	18620	18620	18620	18620	100
369	20240823	151500	261338960	18620	18620	18620	18620	0
370	20240823	151400	261338960	18620	18620	18620	18620	0
371	20240823	151300	261338960	18620	18620	18620	18620	0
372	20240823	151200	261338960	18620	18620	18620	18620	0
373	20240823	151100	261338960	18620	18620	18620	18620	0
374	20240823	151000	261338960	18620	18550	18620	18510	74
375	20240823	150900	259968460	18600	18600	18600	18600	0
376	20240823	150800	259968460	18600	18600	18600	18600	0
377	20240823	150700	259968460	18600	18600	18600	18600	0
378	20240823	150600	259968460	18600	18600	18600	18600	0
379	20240823	150500	259968460	18600	18600	18600	18600	0
380	20240823	150400	259968460	18600	18600	18600	18600	4
381	20240823	150300	259894060	18610	18610	18610	18610	0
382	20240823	150200	259894060	18610	18610	18610	18610	1
383	20240823	150100	259875450	18620	18630	18630	18620	2
384	20240823	150000	259838200	18640	18640	18640	18640	2
385	20240823	145900	259800920	18650	18650	18650	18650	0
386	20240823	145800	259800920	18650	18650	18650	18650	1
387	20240823	145700	259782270	18650	18650	18650	18650	0
388	20240823	145600	259782270	18650	18650	18650	18650	0
389	20240823	145500	259782270	18650	18650	18650	18650	0
390	20240823	145400	259782270	18650	18650	18650	18650	0
391	20240823	145300	259782270	18650	18650	18650	18650	0
392	20240823	145200	259782270	18650	18650	18650	18650	0
393	20240823	145100	259782270	18650	18650	18650	18650	0
394	20240823	145000	259782270	18650	18650	18650	18650	0
395	20240823	144900	259782270	18650	18650	18650	18650	0
396	20240823	144800	259782270	18650	18650	18650	18650	0
397	20240823	144700	259782270	18650	18650	18650	18650	0
398	20240823	144600	259782270	18650	18650	18650	18650	0
399	20240823	144500	259782270	18650	18650	18650	18650	0
400	20240823	144400	259782270	18650	18650	18650	18650	5
401	20240823	144300	259689020	18650	18650	18650	18650	0
402	20240823	144200	259689020	18650	18650	18650	18650	0
403	20240823	144100	259689020	18650	18650	18650	18650	0
404	20240823	144000	259689020	18650	18650	18650	18650	0
405	20240823	143900	259689020	18650	18650	18650	18650	1
406	20240823	143800	259670370	18650	18650	18650	18650	0
407	20240823	143700	259670370	18650	18650	18650	18650	0
408	20240823	143600	259670370	18650	18650	18650	18650	0
409	20240823	143500	259670370	18650	18650	18650	18650	0
410	20240823	143400	259670370	18650	18650	18650	18650	0
411	20240823	143300	259670370	18650	18650	18650	18650	0
412	20240823	143200	259670370	18650	18650	18650	18650	5
413	20240823	143100	259577120	18650	18650	18650	18650	2
414	20240823	143000	259539820	18650	18650	18650	18650	0
415	20240823	142900	259539820	18650	18650	18650	18650	0
416	20240823	142800	259539820	18650	18650	18650	18650	2
417	20240823	142700	259502520	18670	18670	18670	18670	0
418	20240823	142600	259502520	18670	18670	18670	18670	0
419	20240823	142500	259502520	18670	18670	18670	18670	0
420	20240823	142400	259502520	18670	18670	18670	18670	0
421	20240823	142300	259502520	18670	18670	18670	18670	0
422	20240823	142200	259502520	18670	18670	18670	18670	0
423	20240823	142100	259502520	18670	18670	18670	18670	0
424	20240823	142000	259502520	18670	18670	18670	18670	0
425	20240823	141900	259502520	18670	18670	18670	18670	0
426	20240823	141800	259502520	18670	18670	18670	18670	0
427	20240823	141700	259502520	18670	18670	18670	18670	0
428	20240823	141600	259502520	18670	18670	18670	18670	0
429	20240823	141500	259502520	18670	18670	18670	18670	0
430	20240823	141400	259502520	18670	18670	18670	18670	0
431	20240823	141300	259502520	18670	18670	18670	18670	0
432	20240823	141200	259502520	18670	18670	18670	18670	0
433	20240823	141100	259502520	18670	18670	18670	18670	0
434	20240823	141000	259502520	18670	18670	18670	18670	0
435	20240823	140900	259502520	18670	18670	18670	18670	0
436	20240823	140800	259502520	18670	18670	18670	18670	0
437	20240823	140700	259502520	18670	18670	18670	18670	0
438	20240823	140600	259502520	18670	18670	18670	18670	1
439	20240823	140500	259483850	18670	18670	18670	18670	1
440	20240823	140400	259465180	18670	18670	18670	18670	1
441	20240823	140300	259446510	18680	18680	18680	18680	0
442	20240823	140200	259446510	18680	18680	18680	18680	0
443	20240823	140100	259446510	18680	18680	18680	18680	0
444	20240823	140000	259446510	18680	18680	18680	18680	0
445	20240823	135900	259446510	18680	18680	18680	18680	0
446	20240823	135800	259446510	18680	18680	18680	18680	0
447	20240823	135700	259446510	18680	18680	18680	18680	0
448	20240823	135600	259446510	18680	18680	18680	18680	0
449	20240823	135500	259446510	18680	18680	18680	18680	0
450	20240823	135400	259446510	18680	18680	18680	18680	0
451	20240823	135300	259446510	18680	18680	18680	18680	0
452	20240823	135200	259446510	18680	18680	18680	18680	166
453	20240823	135100	256345630	18740	18740	18740	18740	0
454	20240823	135000	256345630	18740	18740	18740	18740	0
455	20240823	134900	256345630	18740	18740	18740	18740	0
456	20240823	134800	256345630	18740	18740	18740	18740	0
457	20240823	134700	256345630	18740	18740	18740	18740	0
458	20240823	134600	256345630	18740	18740	18740	18740	0
459	20240823	134500	256345630	18740	18740	18740	18740	0
460	20240823	134400	256345630	18740	18740	18740	18740	0
461	20240823	134300	256345630	18740	18740	18740	18740	0
462	20240823	134200	256345630	18740	18740	18740	18740	0
463	20240823	134100	256345630	18740	18740	18740	18740	0
464	20240823	134000	256345630	18740	18740	18740	18740	0
465	20240823	133900	256345630	18740	18740	18740	18740	0
466	20240823	133800	256345630	18740	18740	18740	18740	0
467	20240823	133700	256345630	18740	18740	18740	18740	0
468	20240823	133600	256345630	18740	18740	18740	18740	0
469	20240823	133500	256345630	18740	18740	18740	18740	0
470	20240823	133400	256345630	18740	18740	18740	18740	0
471	20240823	133300	256345630	18740	18740	18740	18740	0
472	20240823	133200	256345630	18740	18740	18740	18740	0
473	20240823	133100	256345630	18740	18740	18740	18740	0
474	20240823	133000	256345630	18740	18740	18740	18740	0
475	20240823	132900	256345630	18740	18740	18740	18740	0
476	20240823	132800	256345630	18740	18740	18740	18740	0
477	20240823	132700	256345630	18740	18740	18740	18740	0
478	20240823	132600	256345630	18740	18740	18740	18740	0
479	20240823	132500	256345630	18740	18740	18740	18740	7
480	20240823	132400	256214450	18680	18680	18680	18680	0
481	20240823	132300	256214450	18680	18680	18680	18680	75
482	20240823	132200	254813450	18720	18720	18720	18720	10
483	20240823	132100	254626250	18730	18730	18730	18730	0
484	20240823	132000	254626250	18730	18730	18730	18730	0
485	20240823	131900	254626250	18730	18730	18730	18730	0
486	20240823	131800	254626250	18730	18730	18730	18730	0
487	20240823	131700	254626250	18730	18730	18730	18730	0
488	20240823	131600	254626250	18730	18730	18730	18730	0
489	20240823	131500	254626250	18730	18730	18730	18730	0
490	20240823	131400	254626250	18730	18730	18730	18730	0
491	20240823	131300	254626250	18730	18730	18730	18730	0
492	20240823	131200	254626250	18730	18730	18730	18730	0
493	20240823	131100	254626250	18730	18730	18730	18730	0
494	20240823	131000	254626250	18730	18690	18730	18690	1077
495	20240823	130900	234485150	18680	18620	18680	18620	780
496	20240823	130800	219935140	18500	18580	18630	18500	2089
497	20240823	130700	181036470	18620	18620	18620	18620	0
498	20240823	130600	181036470	18620	18620	18620	18620	0
499	20240823	130500	181036470	18620	18620	18620	18620	0
500	20240823	130400	181036470	18620	18620	18620	18620	0
501	20240823	130300	181036470	18620	18620	18620	18620	0
502	20240823	130200	181036470	18620	18620	18620	18620	0
503	20240823	130100	181036470	18620	18590	18620	18590	500
504	20240823	130000	171733890	18610	18460	18610	18460	501
505	20240823	125900	162447230	18460	18460	18460	18460	0
506	20240823	125800	162447230	18460	18460	18460	18460	0
507	20240823	125700	162447230	18460	18460	18460	18460	0
508	20240823	125600	162447230	18460	18460	18460	18460	0
509	20240823	125500	162447230	18460	18460	18460	18460	0
510	20240823	125400	162447230	18460	18460	18460	18460	0
511	20240823	125300	162447230	18460	18460	18460	18460	0
512	20240823	125200	162447230	18460	18460	18460	18460	0
513	20240823	125100	162447230	18460	18460	18460	18460	0
514	20240823	125000	162447230	18460	18460	18460	18460	0
515	20240823	124900	162447230	18460	18460	18460	18460	0
516	20240823	124800	162447230	18460	18460	18460	18460	0
517	20240823	124700	162447230	18460	18460	18460	18460	0
518	20240823	124600	162447230	18460	18460	18460	18460	0
519	20240823	124500	162447230	18460	18480	18480	18460	368
520	20240823	124400	155653350	18500	18500	18500	18500	0
521	20240823	124300	155653350	18500	18500	18500	18500	219
522	20240823	124200	151601850	18510	18510	18510	18510	742
523	20240823	124100	137867430	18510	18510	18510	18510	74
524	20240823	124000	136497690	18520	18530	18530	18520	120
525	20240823	123900	134275240	18540	18540	18540	18540	0
526	20240823	123800	134275240	18540	18540	18540	18540	30
527	20240823	123700	133719040	18550	18550	18550	18550	0
528	20240823	123600	133719040	18550	18550	18550	18550	5
529	20240823	123500	133626290	18540	18540	18540	18540	0
530	20240823	123400	133626290	18540	18540	18540	18540	0
531	20240823	123300	133626290	18540	18540	18540	18540	0
532	20240823	123200	133626290	18540	18540	18540	18540	0
533	20240823	123100	133626290	18540	18540	18540	18540	0
534	20240823	123000	133626290	18540	18540	18540	18540	0
535	20240823	122900	133626290	18540	18540	18540	18540	0
536	20240823	122800	133626290	18540	18540	18540	18540	0
537	20240823	122700	133626290	18540	18540	18540	18540	0
538	20240823	122600	133626290	18540	18540	18540	18540	0
539	20240823	122500	133626290	18540	18540	18540	18540	0
540	20240823	122400	133626290	18540	18540	18540	18540	0
541	20240823	122300	133626290	18540	18540	18540	18540	0
542	20240823	122200	133626290	18540	18540	18540	18540	0
543	20240823	122100	133626290	18540	18540	18540	18540	0
544	20240823	122000	133626290	18540	18540	18540	18540	0
545	20240823	121900	133626290	18540	18540	18540	18540	0
546	20240823	121800	133626290	18540	18540	18540	18540	0
547	20240823	121700	133626290	18540	18540	18540	18540	0
548	20240823	121600	133626290	18540	18540	18540	18540	0
549	20240823	121500	133626290	18540	18540	18540	18540	0
550	20240823	121400	133626290	18540	18540	18540	18540	0
551	20240823	121300	133626290	18540	18540	18540	18540	0
552	20240823	121200	133626290	18540	18540	18540	18540	0
553	20240823	121100	133626290	18540	18540	18540	18540	0
554	20240823	121000	133626290	18540	18540	18540	18540	0
555	20240823	120900	133626290	18540	18540	18540	18540	0
556	20240823	120800	133626290	18540	18540	18540	18540	0
557	20240823	120700	133626290	18540	18540	18540	18540	0
558	20240823	120600	133626290	18540	18540	18540	18540	0
559	20240823	120500	133626290	18540	18540	18540	18540	0
560	20240823	120400	133626290	18540	18540	18540	18540	0
561	20240823	120300	133626290	18540	18540	18540	18540	0
562	20240823	120200	133626290	18540	18540	18540	18540	0
563	20240823	120100	133626290	18540	18540	18540	18540	0
564	20240823	120000	133626290	18540	18540	18540	18540	0
565	20240823	115900	133626290	18540	18540	18540	18540	0
566	20240823	115800	133626290	18540	18540	18540	18540	0
567	20240823	115700	133626290	18540	18540	18540	18540	0
568	20240823	115600	133626290	18540	18540	18540	18540	0
569	20240823	115500	133626290	18540	18540	18540	18540	0
570	20240823	115400	133626290	18540	18540	18540	18540	0
571	20240823	115300	133626290	18540	18540	18540	18540	0
572	20240823	115200	133626290	18540	18540	18540	18540	0
573	20240823	115100	133626290	18540	18540	18540	18540	0
574	20240823	115000	133626290	18540	18540	18540	18540	0
575	20240823	114900	133626290	18540	18540	18540	18540	0
576	20240823	114800	133626290	18540	18540	18540	18540	0
577	20240823	114700	133626290	18540	18540	18540	18540	0
578	20240823	114600	133626290	18540	18540	18540	18540	0
579	20240823	114500	133626290	18540	18540	18540	18540	0
580	20240823	114400	133626290	18540	18540	18540	18540	0
581	20240823	114300	133626290	18540	18540	18540	18540	0
582	20240823	114200	133626290	18540	18540	18540	18540	0
583	20240823	114100	133626290	18540	18540	18540	18540	0
584	20240823	114000	133626290	18540	18540	18540	18540	0
585	20240823	113900	133626290	18540	18540	18540	18540	0
586	20240823	113800	133626290	18540	18540	18540	18540	0
587	20240823	113700	133626290	18540	18540	18540	18540	0
588	20240823	113600	133626290	18540	18540	18540	18540	0
589	20240823	113500	133626290	18540	18540	18540	18540	0
590	20240823	113400	133626290	18540	18540	18540	18540	0
591	20240823	113300	133626290	18540	18540	18540	18540	0
592	20240823	113200	133626290	18540	18540	18540	18540	0
593	20240823	113100	133626290	18540	18540	18540	18540	0
594	20240823	113000	133626290	18540	18540	18540	18540	0
595	20240823	112900	133626290	18540	18540	18540	18540	24
596	20240823	112800	133181330	18540	18540	18540	18540	0
597	20240823	112700	133181330	18540	18540	18540	18540	0
598	20240823	112600	133181330	18540	18540	18540	18540	0
599	20240823	112500	133181330	18540	18540	18540	18540	0
600	20240823	112400	133181330	18540	18550	18550	18540	171
601	20240823	112300	130009880	18550	18550	18550	18550	0
602	20240823	112200	130009880	18550	18550	18550	18550	0
603	20240823	112100	130009880	18550	18550	18550	18550	0
604	20240823	112000	130009880	18550	18550	18550	18550	0
605	20240823	111900	130009880	18550	18550	18550	18550	0
606	20240823	111800	130009880	18550	18660	18680	18550	558
607	20240823	111700	119594120	18560	18560	18560	18560	0
608	20240823	111600	119594120	18560	18560	18560	18560	3
609	20240823	111500	119538440	18680	18680	18680	18680	0
610	20240823	111400	119538440	18680	18680	18680	18680	0
611	20240823	111300	119538440	18680	18680	18680	18680	0
612	20240823	111200	119538440	18680	18680	18680	18680	0
613	20240823	111100	119538440	18680	18680	18680	18680	0
614	20240823	111000	119538440	18680	18680	18680	18680	0
615	20240823	110900	119538440	18680	18680	18680	18680	0
616	20240823	110800	119538440	18680	18680	18680	18680	0
617	20240823	110700	119538440	18680	18680	18680	18680	0
618	20240823	110600	119538440	18680	18680	18680	18680	0
619	20240823	110500	119538440	18680	18680	18680	18680	0
620	20240823	110400	119538440	18680	18680	18680	18680	0
621	20240823	110300	119538440	18680	18680	18680	18680	0
622	20240823	110200	119538440	18680	18680	18680	18680	0
623	20240823	110100	119538440	18680	18680	18680	18680	0
624	20240823	110000	119538440	18680	18680	18680	18680	0
625	20240823	105900	119538440	18680	18680	18680	18680	0
626	20240823	105800	119538440	18680	18680	18680	18680	50
627	20240823	105700	118604440	18690	18690	18690	18690	0
628	20240823	105600	118604440	18690	18690	18690	18690	0
629	20240823	105500	118604440	18690	18690	18690	18690	0
630	20240823	105400	118604440	18690	18690	18690	18690	0
631	20240823	105300	118604440	18690	18690	18690	18690	111
632	20240823	105200	116529850	18700	18700	18700	18700	0
633	20240823	105100	116529850	18700	18700	18700	18700	0
634	20240823	105000	116529850	18700	18700	18700	18700	0
635	20240823	104900	116529850	18700	18700	18700	18700	0
636	20240823	104800	116529850	18700	18700	18700	18700	0
637	20240823	104700	116529850	18700	18680	18700	18680	500
638	20240823	104600	107182110	18680	18660	18680	18660	1000
639	20240823	104500	88509550	18660	18580	18660	18580	500
640	20240823	104400	79190300	18550	18550	18550	18550	7
641	20240823	104300	79060450	18570	18570	18570	18570	1
642	20240823	104200	79041880	18590	18590	18590	18590	0
643	20240823	104100	79041880	18590	18590	18590	18590	1
644	20240823	104000	79023290	18590	18590	18590	18590	12
645	20240823	103900	78800210	18660	18660	18660	18660	0
646	20240823	103800	78800210	18660	18660	18660	18660	0
647	20240823	103700	78800210	18660	18660	18660	18660	1
648	20240823	103600	78781550	18670	18670	18670	18670	0
649	20240823	103500	78781550	18670	18670	18670	18670	0
650	20240823	103400	78781550	18670	18670	18670	18670	0
651	20240823	103300	78781550	18670	18670	18670	18670	0
652	20240823	103200	78781550	18670	18670	18670	18670	0
653	20240823	103100	78781550	18670	18670	18670	18670	0
654	20240823	103000	78781550	18670	18670	18670	18670	0
655	20240823	102900	78781550	18670	18670	18670	18670	0
656	20240823	102800	78781550	18670	18670	18670	18670	0
657	20240823	102700	78781550	18670	18670	18670	18670	0
658	20240823	102600	78781550	18670	18670	18670	18670	0
659	20240823	102500	78781550	18670	18670	18670	18670	0
660	20240823	102400	78781550	18670	18670	18670	18670	0
661	20240823	102300	78781550	18670	18670	18670	18670	0
662	20240823	102200	78781550	18670	18670	18670	18670	0
663	20240823	102100	78781550	18670	18670	18670	18670	0
664	20240823	102000	78781550	18670	18670	18670	18670	0
665	20240823	101900	78781550	18670	18670	18670	18670	0
666	20240823	101800	78781550	18670	18670	18670	18670	0
667	20240823	101700	78781550	18670	18670	18670	18670	15
668	20240823	101600	78501500	18670	18670	18670	18670	0
669	20240823	101500	78501500	18670	18670	18670	18670	0
670	20240823	101400	78501500	18670	18670	18670	18670	0
671	20240823	101300	78501500	18670	18670	18670	18670	0
672	20240823	101200	78501500	18670	18670	18670	18670	0
673	20240823	101100	78501500	18670	18670	18670	18670	0
674	20240823	101000	78501500	18670	18660	18670	18660	500
675	20240823	100900	69171290	18590	18590	18590	18590	0
676	20240823	100800	69171290	18590	18590	18590	18590	0
677	20240823	100700	69171290	18590	18590	18590	18590	0
678	20240823	100600	69171290	18590	18590	18590	18590	0
679	20240823	100500	69171290	18590	18590	18590	18590	0
680	20240823	100400	69171290	18590	18600	18600	18590	5
681	20240823	100300	69078300	18600	18600	18600	18600	0
682	20240823	100200	69078300	18600	18600	18600	18600	0
683	20240823	100100	69078300	18600	18600	18600	18600	0
684	20240823	100000	69078300	18600	18600	18600	18600	0
685	20240823	095900	69078300	18600	18600	18600	18600	0
686	20240823	095800	69078300	18600	18620	18620	18600	20
687	20240823	095700	68706220	18620	18620	18620	18620	0
688	20240823	095600	68706220	18620	18620	18620	18620	0
689	20240823	095500	68706220	18620	18630	18630	18620	30
690	20240823	095400	68147600	18640	18640	18640	18640	0
691	20240823	095300	68147600	18640	18640	18640	18640	0
692	20240823	095200	68147600	18640	18640	18640	18640	0
693	20240823	095100	68147600	18640	18640	18640	18640	0
694	20240823	095000	68147600	18640	18650	18650	18640	2
695	20240823	094900	68110310	18680	18680	18680	18680	0
696	20240823	094800	68110310	18680	18680	18680	18680	0
697	20240823	094700	68110310	18680	18680	18680	18680	1
698	20240823	094600	68091630	18640	18650	18650	18640	2
699	20240823	094500	68054340	18720	18720	18720	18720	0
700	20240823	094400	68054340	18720	18720	18720	18720	0
701	20240823	094300	68054340	18720	18720	18720	18720	0
702	20240823	094200	68054340	18720	18720	18720	18720	2
703	20240823	094100	68016900	18720	18720	18720	18720	0
704	20240823	094000	68016900	18720	18720	18720	18720	0
705	20240823	093900	68016900	18720	18720	18720	18720	0
706	20240823	093800	68016900	18720	18720	18720	18720	0
707	20240823	093700	68016900	18720	18720	18720	18720	0
708	20240823	093600	68016900	18720	18720	18720	18720	1
709	20240823	093500	67998180	18740	18740	18740	18740	0
710	20240823	093400	67998180	18740	18740	18740	18740	0
711	20240823	093300	67998180	18740	18740	18740	18740	0
712	20240823	093200	67998180	18740	18740	18740	18740	0
713	20240823	093100	67998180	18740	18740	18740	18740	0
714	20240823	093000	67998180	18740	18740	18740	18740	0
715	20240823	092900	67998180	18740	18610	18740	18610	500
716	20240823	092800	58628440	18600	18610	18610	18600	48
717	20240823	092700	57735630	18610	18610	18610	18610	0
718	20240823	092600	57735630	18610	18610	18610	18610	0
719	20240823	092500	57735630	18610	18610	18610	18610	1
720	20240823	092400	57717020	18610	18610	18610	18610	500
721	20240823	092300	48412020	18610	18610	18610	18610	0
722	20240823	092200	48412020	18610	18610	18610	18610	0
723	20240823	092100	48412020	18610	18610	18610	18610	0
724	20240823	092000	48412020	18610	18610	18610	18610	0
725	20240823	091900	48412020	18610	18610	18610	18610	0
726	20240823	091800	48412020	18610	18610	18610	18610	0
727	20240823	091700	48412020	18610	18610	18610	18610	0
728	20240823	091600	48412020	18610	18610	18610	18610	0
729	20240823	091500	48412020	18610	18610	18610	18610	0
730	20240823	091400	48412020	18610	18610	18610	18610	0
731	20240823	091300	48412020	18610	18610	18610	18610	0
732	20240823	091200	48412020	18610	18610	18610	18610	0
733	20240823	091100	48412020	18610	18610	18610	18610	0
734	20240823	091000	48412020	18610	18630	18630	18610	31
735	20240823	090900	47835090	18900	18900	18900	18900	1
736	20240823	090800	47816190	18950	18950	18950	18950	0
737	20240823	090700	47816190	18950	18950	18950	18950	0
738	20240823	090600	47816190	18950	18950	18950	18950	500
739	20240823	090500	38341190	18980	18680	18980	18680	1038
740	20240823	090400	18702750	18680	18680	18680	18680	1
741	20240823	090300	18684070	18690	18680	18690	18680	1000
742	20240823	090200	0	18680	18680	18680	18680	0
743	20240823	090100	0	18680	18680	18680	18680	0
744	20240823	090000	0	18680	18680	18680	18680	0