KissMeData/089600/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	195600	584096310	16670	16670	16670	16670	421
3	20240823	195500	584096310	16670	16670	16670	16670	0
4	20240823	195400	584096310	16670	16670	16670	16670	0
5	20240823	195300	584096310	16670	16670	16670	16670	0
6	20240823	195200	584096310	16670	16670	16670	16670	0
7	20240823	195100	584096310	16670	16670	16670	16670	0
8	20240823	195000	584096310	16670	16670	16670	16670	0
9	20240823	194900	584096310	16670	16670	16670	16670	0
10	20240823	194800	584096310	16670	16670	16670	16670	0
11	20240823	194700	584096310	16670	16670	16670	16670	0
12	20240823	194600	584096310	16670	16670	16670	16670	0
13	20240823	194500	584096310	16670	16670	16670	16670	0
14	20240823	194400	584096310	16670	16670	16670	16670	0
15	20240823	194300	584096310	16670	16670	16670	16670	0
16	20240823	194200	584096310	16670	16670	16670	16670	0
17	20240823	194100	584096310	16670	16670	16670	16670	0
18	20240823	194000	584096310	16670	16670	16670	16670	0
19	20240823	193900	584096310	16670	16670	16670	16670	0
20	20240823	193800	584096310	16670	16670	16670	16670	0
21	20240823	193700	584096310	16670	16670	16670	16670	0
22	20240823	193600	584096310	16670	16670	16670	16670	0
23	20240823	193500	584096310	16670	16670	16670	16670	0
24	20240823	193400	584096310	16670	16670	16670	16670	0
25	20240823	193300	584096310	16670	16670	16670	16670	0
26	20240823	193200	584096310	16670	16670	16670	16670	0
27	20240823	193100	584096310	16670	16670	16670	16670	0
28	20240823	193000	584096310	16670	16670	16670	16670	0
29	20240823	192900	584096310	16670	16670	16670	16670	0
30	20240823	192800	584096310	16670	16670	16670	16670	0
31	20240823	192700	584096310	16670	16670	16670	16670	0
32	20240823	192600	584096310	16670	16670	16670	16670	421
33	20240823	192500	584096310	16670	16670	16670	16670	0
34	20240823	192400	584096310	16670	16670	16670	16670	0
35	20240823	192300	584096310	16670	16670	16670	16670	0
36	20240823	192200	584096310	16670	16670	16670	16670	0
37	20240823	192100	584096310	16670	16670	16670	16670	0
38	20240823	192000	584096310	16670	16670	16670	16670	0
39	20240823	191900	584096310	16670	16670	16670	16670	0
40	20240823	191800	584096310	16670	16670	16670	16670	0
41	20240823	191700	584096310	16670	16670	16670	16670	0
42	20240823	191600	584096310	16670	16670	16670	16670	0
43	20240823	191500	584096310	16670	16670	16670	16670	0
44	20240823	191400	584096310	16670	16670	16670	16670	0
45	20240823	191300	584096310	16670	16670	16670	16670	0
46	20240823	191200	584096310	16670	16670	16670	16670	0
47	20240823	191100	584096310	16670	16670	16670	16670	0
48	20240823	191000	584096310	16670	16670	16670	16670	0
49	20240823	190900	584096310	16670	16670	16670	16670	0
50	20240823	190800	584096310	16670	16670	16670	16670	0
51	20240823	190700	584096310	16670	16670	16670	16670	0
52	20240823	190600	584096310	16670	16670	16670	16670	0
53	20240823	190500	584096310	16670	16670	16670	16670	0
54	20240823	190400	584096310	16670	16670	16670	16670	0
55	20240823	190300	584096310	16670	16670	16670	16670	0
56	20240823	190200	584096310	16670	16670	16670	16670	0
57	20240823	190100	584096310	16670	16670	16670	16670	0
58	20240823	190000	584096310	16670	16670	16670	16670	0
59	20240823	185900	584096310	16670	16670	16670	16670	0
60	20240823	185800	584096310	16670	16670	16670	16670	0
61	20240823	185700	584096310	16670	16670	16670	16670	0
62	20240823	185600	584096310	16670	16670	16670	16670	421
63	20240823	185500	584096310	16670	16670	16670	16670	0
64	20240823	185400	584096310	16670	16670	16670	16670	0
65	20240823	185300	584096310	16670	16670	16670	16670	0
66	20240823	185200	584096310	16670	16670	16670	16670	0
67	20240823	185100	584096310	16670	16670	16670	16670	0
68	20240823	185000	584096310	16670	16670	16670	16670	0
69	20240823	184900	584096310	16670	16670	16670	16670	0
70	20240823	184800	584096310	16670	16670	16670	16670	0
71	20240823	184700	584096310	16670	16670	16670	16670	0
72	20240823	184600	584096310	16670	16670	16670	16670	0
73	20240823	184500	584096310	16670	16670	16670	16670	0
74	20240823	184400	584096310	16670	16670	16670	16670	0
75	20240823	184300	584096310	16670	16670	16670	16670	0
76	20240823	184200	584096310	16670	16670	16670	16670	0
77	20240823	184100	584096310	16670	16670	16670	16670	0
78	20240823	184000	584096310	16670	16670	16670	16670	0
79	20240823	183900	584096310	16670	16670	16670	16670	0
80	20240823	183800	584096310	16670	16670	16670	16670	0
81	20240823	183700	584096310	16670	16670	16670	16670	0
82	20240823	183600	584096310	16670	16670	16670	16670	0
83	20240823	183500	584096310	16670	16670	16670	16670	0
84	20240823	183400	584096310	16670	16670	16670	16670	0
85	20240823	183300	584096310	16670	16670	16670	16670	0
86	20240823	183200	584096310	16670	16670	16670	16670	0
87	20240823	183100	584096310	16670	16670	16670	16670	0
88	20240823	183000	584096310	16670	16670	16670	16670	0
89	20240823	182900	584096310	16670	16670	16670	16670	0
90	20240823	182800	584096310	16670	16670	16670	16670	0
91	20240823	182700	584096310	16670	16670	16670	16670	0
92	20240823	182600	584096310	16670	16670	16670	16670	421
93	20240823	182500	584096310	16670	16670	16670	16670	0
94	20240823	182400	584096310	16670	16670	16670	16670	0
95	20240823	182300	584096310	16670	16670	16670	16670	0
96	20240823	182200	584096310	16670	16670	16670	16670	0
97	20240823	182100	584096310	16670	16670	16670	16670	0
98	20240823	182000	584096310	16670	16670	16670	16670	0
99	20240823	181900	584096310	16670	16670	16670	16670	0
100	20240823	181800	584096310	16670	16670	16670	16670	0
101	20240823	181700	584096310	16670	16670	16670	16670	0
102	20240823	181600	584096310	16670	16670	16670	16670	0
103	20240823	181500	584096310	16670	16670	16670	16670	0
104	20240823	181400	584096310	16670	16670	16670	16670	0
105	20240823	181300	584096310	16670	16670	16670	16670	0
106	20240823	181200	584096310	16670	16670	16670	16670	0
107	20240823	181100	584096310	16670	16670	16670	16670	0
108	20240823	181000	584096310	16670	16670	16670	16670	0
109	20240823	180900	584096310	16670	16670	16670	16670	0
110	20240823	180800	584096310	16670	16670	16670	16670	0
111	20240823	180700	584096310	16670	16670	16670	16670	0
112	20240823	180600	584096310	16670	16670	16670	16670	0
113	20240823	180500	584096310	16670	16670	16670	16670	0
114	20240823	180400	584096310	16670	16670	16670	16670	0
115	20240823	180300	584096310	16670	16670	16670	16670	0
116	20240823	180200	584096310	16670	16670	16670	16670	0
117	20240823	180100	584096310	16670	16670	16670	16670	0
118	20240823	180000	584096310	16670	16670	16670	16670	0
119	20240823	175900	584096310	16670	16670	16670	16670	0
120	20240823	175800	584096310	16670	16670	16670	16670	0
121	20240823	175700	584096310	16670	16670	16670	16670	0
122	20240823	175600	584096310	16670	16670	16670	16670	421
123	20240823	175500	584096310	16670	16670	16670	16670	0
124	20240823	175400	584096310	16670	16670	16670	16670	0
125	20240823	175300	584096310	16670	16670	16670	16670	0
126	20240823	175200	584096310	16670	16670	16670	16670	0
127	20240823	175100	584096310	16670	16670	16670	16670	0
128	20240823	175000	584096310	16670	16670	16670	16670	0
129	20240823	174900	584096310	16670	16670	16670	16670	0
130	20240823	174800	584096310	16670	16670	16670	16670	0
131	20240823	174700	584096310	16670	16670	16670	16670	0
132	20240823	174600	584096310	16670	16670	16670	16670	0
133	20240823	174500	584096310	16670	16670	16670	16670	0
134	20240823	174400	584096310	16670	16670	16670	16670	0
135	20240823	174300	584096310	16670	16670	16670	16670	0
136	20240823	174200	584096310	16670	16670	16670	16670	0
137	20240823	174100	584096310	16670	16670	16670	16670	0
138	20240823	174000	584096310	16670	16670	16670	16670	0
139	20240823	173900	584096310	16670	16670	16670	16670	0
140	20240823	173800	584096310	16670	16670	16670	16670	0
141	20240823	173700	584096310	16670	16670	16670	16670	0
142	20240823	173600	584096310	16670	16670	16670	16670	0
143	20240823	173500	584096310	16670	16670	16670	16670	0
144	20240823	173400	584096310	16670	16670	16670	16670	0
145	20240823	173300	584096310	16670	16670	16670	16670	0
146	20240823	173200	584096310	16670	16670	16670	16670	0
147	20240823	173100	584096310	16670	16670	16670	16670	0
148	20240823	173000	584096310	16670	16670	16670	16670	0
149	20240823	172900	584096310	16670	16670	16670	16670	0
150	20240823	172800	584096310	16670	16670	16670	16670	0
151	20240823	172700	584096310	16670	16670	16670	16670	0
152	20240823	172600	584096310	16670	16670	16670	16670	421
153	20240823	172500	584096310	16670	16670	16670	16670	0
154	20240823	172400	584096310	16670	16670	16670	16670	0
155	20240823	172300	584096310	16670	16670	16670	16670	0
156	20240823	172200	584096310	16670	16670	16670	16670	0
157	20240823	172100	584096310	16670	16670	16670	16670	0
158	20240823	172000	584096310	16670	16670	16670	16670	0
159	20240823	171900	584096310	16670	16670	16670	16670	0
160	20240823	171800	584096310	16670	16670	16670	16670	0
161	20240823	171700	584096310	16670	16670	16670	16670	0
162	20240823	171600	584096310	16670	16670	16670	16670	0
163	20240823	171500	584096310	16670	16670	16670	16670	0
164	20240823	171400	584096310	16670	16670	16670	16670	0
165	20240823	171300	584096310	16670	16670	16670	16670	0
166	20240823	171200	584096310	16670	16670	16670	16670	0
167	20240823	171100	584096310	16670	16670	16670	16670	0
168	20240823	171000	584096310	16670	16670	16670	16670	0
169	20240823	170900	584096310	16670	16670	16670	16670	0
170	20240823	170800	584096310	16670	16670	16670	16670	0
171	20240823	170700	584096310	16670	16670	16670	16670	0
172	20240823	170600	584096310	16670	16670	16670	16670	0
173	20240823	170500	584096310	16670	16670	16670	16670	0
174	20240823	170400	584096310	16670	16670	16670	16670	0
175	20240823	170300	584096310	16670	16670	16670	16670	0
176	20240823	170200	584096310	16670	16670	16670	16670	0
177	20240823	170100	584096310	16670	16670	16670	16670	0
178	20240823	170000	584096310	16670	16670	16670	16670	0
179	20240823	165900	584096310	16670	16670	16670	16670	0
180	20240823	165800	584096310	16670	16670	16670	16670	0
181	20240823	165700	584096310	16670	16670	16670	16670	0
182	20240823	165600	584096310	16670	16670	16670	16670	421
183	20240823	165500	584096310	16670	16670	16670	16670	0
184	20240823	165400	584096310	16670	16670	16670	16670	0
185	20240823	165300	584096310	16670	16670	16670	16670	0
186	20240823	165200	584096310	16670	16670	16670	16670	0
187	20240823	165100	584096310	16670	16670	16670	16670	0
188	20240823	165000	584096310	16670	16670	16670	16670	0
189	20240823	164900	584096310	16670	16670	16670	16670	0
190	20240823	164800	584096310	16670	16670	16670	16670	0
191	20240823	164700	584096310	16670	16670	16670	16670	0
192	20240823	164600	584096310	16670	16670	16670	16670	0
193	20240823	164500	584096310	16670	16670	16670	16670	0
194	20240823	164400	584096310	16670	16670	16670	16670	0
195	20240823	164300	584096310	16670	16670	16670	16670	0
196	20240823	164200	584096310	16670	16670	16670	16670	0
197	20240823	164100	584096310	16670	16670	16670	16670	0
198	20240823	164000	584096310	16670	16670	16670	16670	0
199	20240823	163900	584096310	16670	16670	16670	16670	0
200	20240823	163800	584096310	16670	16670	16670	16670	0
201	20240823	163700	584096310	16670	16670	16670	16670	0
202	20240823	163600	584096310	16670	16670	16670	16670	0
203	20240823	163500	584096310	16670	16670	16670	16670	0
204	20240823	163400	584096310	16670	16670	16670	16670	0
205	20240823	163300	584096310	16670	16670	16670	16670	0
206	20240823	163200	584096310	16670	16670	16670	16670	0
207	20240823	163100	584096310	16670	16670	16670	16670	0
208	20240823	163000	584096310	16670	16670	16670	16670	0
209	20240823	162900	584096310	16670	16670	16670	16670	0
210	20240823	162800	584096310	16670	16670	16670	16670	0
211	20240823	162700	584096310	16670	16670	16670	16670	0
212	20240823	162600	584096310	16670	16670	16670	16670	421
213	20240823	162500	584096310	16670	16670	16670	16670	0
214	20240823	162400	584096310	16670	16670	16670	16670	0
215	20240823	162300	584096310	16670	16670	16670	16670	0
216	20240823	162200	584096310	16670	16670	16670	16670	0
217	20240823	162100	584096310	16670	16670	16670	16670	0
218	20240823	162000	584096310	16670	16670	16670	16670	0
219	20240823	161900	584096310	16670	16670	16670	16670	0
220	20240823	161800	584096310	16670	16670	16670	16670	0
221	20240823	161700	584096310	16670	16670	16670	16670	0
222	20240823	161600	584096310	16670	16670	16670	16670	0
223	20240823	161500	584096310	16670	16670	16670	16670	0
224	20240823	161400	584096310	16670	16670	16670	16670	0
225	20240823	161300	584096310	16670	16670	16670	16670	0
226	20240823	161200	584096310	16670	16670	16670	16670	0
227	20240823	161100	584096310	16670	16670	16670	16670	0
228	20240823	161000	584096310	16670	16670	16670	16670	0
229	20240823	160900	584096310	16670	16670	16670	16670	0
230	20240823	160800	584096310	16670	16670	16670	16670	0
231	20240823	160700	584096310	16670	16670	16670	16670	0
232	20240823	160600	584096310	16670	16670	16670	16670	0
233	20240823	160500	584096310	16670	16670	16670	16670	0
234	20240823	160400	584096310	16670	16670	16670	16670	0
235	20240823	160300	584096310	16670	16670	16670	16670	0
236	20240823	160200	584096310	16670	16670	16670	16670	0
237	20240823	160100	584096310	16670	16670	16670	16670	0
238	20240823	160000	584096310	16670	16670	16670	16670	0
239	20240823	155900	584096310	16670	16670	16670	16670	0
240	20240823	155800	584096310	16670	16670	16670	16670	0
241	20240823	155700	584096310	16670	16670	16670	16670	0
242	20240823	155600	584096310	16670	16670	16670	16670	421
243	20240823	155500	584096310	16670	16670	16670	16670	0
244	20240823	155400	584096310	16670	16670	16670	16670	0
245	20240823	155300	584096310	16670	16670	16670	16670	0
246	20240823	155200	584096310	16670	16670	16670	16670	0
247	20240823	155100	584096310	16670	16670	16670	16670	0
248	20240823	155000	584096310	16670	16670	16670	16670	0
249	20240823	154900	584096310	16670	16670	16670	16670	0
250	20240823	154800	584096310	16670	16670	16670	16670	0
251	20240823	154700	584096310	16670	16670	16670	16670	0
252	20240823	154600	584096310	16670	16670	16670	16670	0
253	20240823	154500	584096310	16670	16670	16670	16670	0
254	20240823	154400	584096310	16670	16670	16670	16670	0
255	20240823	154300	584096310	16670	16670	16670	16670	0
256	20240823	154200	584096310	16670	16670	16670	16670	0
257	20240823	154100	584096310	16670	16670	16670	16670	0
258	20240823	154000	584096310	16670	16670	16670	16670	0
259	20240823	153900	584096310	16670	16670	16670	16670	0
260	20240823	153800	584096310	16670	16670	16670	16670	0
261	20240823	153700	584096310	16670	16670	16670	16670	0
262	20240823	153600	584096310	16670	16670	16670	16670	0
263	20240823	153500	584096310	16670	16670	16670	16670	0
264	20240823	153400	584096310	16670	16670	16670	16670	0
265	20240823	153300	584096310	16670	16670	16670	16670	0
266	20240823	153200	584096310	16670	16670	16670	16670	0
267	20240823	153100	584096310	16670	16670	16670	16670	0
268	20240823	153000	584096310	16670	16670	16670	16670	421
269	20240823	152900	577078240	16660	16660	16660	16660	0
270	20240823	152800	577078240	16660	16660	16660	16660	0
271	20240823	152700	577078240	16660	16660	16660	16660	0
272	20240823	152600	577078240	16660	16660	16660	16660	0
273	20240823	152500	577078240	16660	16660	16660	16660	0
274	20240823	152400	577078240	16660	16660	16660	16660	0
275	20240823	152300	577078240	16660	16660	16660	16660	0
276	20240823	152200	577078240	16660	16660	16660	16660	0
277	20240823	152100	577078240	16660	16660	16660	16660	0
278	20240823	152000	577078240	16660	16660	16660	16660	0
279	20240823	151900	577078240	16660	16680	16710	16660	104
280	20240823	151800	575345460	16660	16670	16670	16660	281
281	20240823	151700	570661570	16670	16660	16680	16660	19
282	20240823	151600	570344750	16650	16650	16650	16650	0
283	20240823	151500	570344750	16650	16650	16650	16650	3
284	20240823	151400	570294800	16650	16670	16670	16650	279
285	20240823	151300	565644310	16670	16670	16670	16670	1
286	20240823	151200	565627640	16710	16710	16710	16710	19
287	20240823	151100	565310150	16710	16690	16710	16690	140
288	20240823	151000	562970980	16670	16670	16670	16670	302
289	20240823	150900	557936640	16670	16670	16670	16670	60
290	20240823	150800	556936440	16710	16670	16710	16670	40
291	20240823	150700	556268920	16660	16660	16660	16660	0
292	20240823	150600	556268920	16660	16680	16760	16660	614
293	20240823	150500	546005270	16660	16660	16660	16660	22
294	20240823	150400	545638750	16660	16660	16660	16660	0
295	20240823	150300	545638750	16660	16660	16670	16660	6
296	20240823	150200	545538780	16670	16690	16690	16670	294
297	20240823	150100	540637250	16680	16680	16680	16680	4
298	20240823	150000	540570530	16690	16690	16690	16690	1
299	20240823	145900	540553840	16690	16660	16690	16660	23
300	20240823	145800	540170620	16660	16660	16660	16660	246
301	20240823	145700	536072260	16660	16660	16660	16660	4
302	20240823	145600	536005620	16660	16660	16660	16660	22
303	20240823	145500	535639100	16660	16670	16670	16660	245
304	20240823	145400	531554990	16680	16680	16680	16680	3
305	20240823	145300	531504950	16680	16670	16680	16670	2
306	20240823	145200	531471600	16670	16670	16670	16670	26
307	20240823	145100	531038180	16650	16670	16680	16650	247
308	20240823	145000	526925490	16670	16670	16670	16670	3
309	20240823	144900	526875480	16670	16670	16670	16670	25
310	20240823	144800	526458730	16670	16660	16670	16650	6
311	20240823	144700	526358770	16650	16650	16650	16650	243
312	20240823	144600	522312820	16670	16670	16670	16670	25
313	20240823	144500	521896070	16650	16650	16650	16650	0
314	20240823	144400	521896070	16650	16650	16650	16650	0
315	20240823	144300	521896070	16650	16640	16660	16640	273
316	20240823	144200	517350600	16640	16640	16640	16640	0
317	20240823	144100	517350600	16640	16670	16670	16640	5
318	20240823	144000	517267370	16640	16640	16640	16640	22
319	20240823	143900	516901290	16640	16640	16640	16640	242
320	20240823	143800	512874410	16690	16680	16690	16680	203
321	20240823	143700	509487370	16670	16670	16670	16670	27
322	20240823	143600	509037280	16670	16660	16670	16660	2
323	20240823	143500	509003950	16650	16660	16660	16650	244
324	20240823	143400	504941330	16670	16650	16670	16650	26
325	20240823	143300	504508350	16650	16650	16650	16650	0
326	20240823	143200	504508350	16650	16650	16650	16650	242
327	20240823	143100	500479050	16670	16650	16670	16640	32
328	20240823	143000	499946250	16650	16650	16650	16650	0
329	20240823	142900	499946250	16650	16650	16650	16650	222
330	20240823	142800	496249950	16650	16660	16660	16650	247
331	20240823	142700	492134940	16670	16660	16670	16660	4
332	20240823	142600	492068290	16650	16650	16650	16650	0
333	20240823	142500	492068290	16650	16650	16650	16650	0
334	20240823	142400	492068290	16650	16670	16670	16650	267
335	20240823	142300	487622660	16660	16660	16660	16660	4
336	20240823	142200	487556020	16650	16650	16650	16650	22
337	20240823	142100	487189720	16650	16650	16650	16650	6
338	20240823	142000	487089820	16660	16660	16660	16660	243
339	20240823	141900	483041440	16660	16660	16660	16660	22
340	20240823	141800	482674920	16660	16660	16660	16660	3
341	20240823	141700	482624940	16670	16660	16670	16660	5
342	20240823	141600	482541630	16660	16660	16660	16660	243
343	20240823	141500	478493250	16660	16650	16660	16650	25
344	20240823	141400	478076970	16650	16650	16650	16650	4
345	20240823	141300	478010370	16660	16660	16660	16660	1
346	20240823	141200	477993710	16650	16650	16650	16650	270
347	20240823	141100	473498210	16650	16650	16650	16650	4
348	20240823	141000	473431610	16660	16660	16660	16660	0
349	20240823	140900	473431610	16660	16670	16670	16650	266
350	20240823	140800	469002470	16670	16670	16670	16670	0
351	20240823	140700	469002470	16670	16660	16670	16660	8
352	20240823	140600	468869150	16660	16650	16660	16650	2
353	20240823	140500	468835840	16650	16650	16660	16650	271
354	20240823	140400	464323660	16650	16650	16650	16650	0
355	20240823	140300	464323660	16650	16650	16650	16650	0
356	20240823	140200	464323660	16650	16650	16650	16650	22
357	20240823	140100	463957360	16650	16670	16670	16650	432
358	20240823	140000	456758480	16660	16660	16660	16660	8
359	20240823	135900	456625200	16660	16660	16660	16660	21
360	20240823	135800	456275340	16660	16660	16660	16660	9
361	20240823	135700	456125400	16670	16670	16670	16670	247
362	20240823	135600	452007910	16670	16670	16670	16670	20
363	20240823	135500	451674510	16670	16670	16670	16670	4
364	20240823	135400	451607830	16670	16670	16670	16670	4
365	20240823	135300	451541150	16670	16670	16670	16670	263
366	20240823	135200	447156940	16680	16670	16680	16670	6
367	20240823	135100	447056890	16660	16660	16660	16660	0
368	20240823	135000	447056890	16660	16670	16670	16660	264
369	20240823	134900	442656230	16670	16670	16670	16670	7
370	20240823	134800	442539540	16680	16680	16680	16680	0
371	20240823	134700	442539540	16680	16680	16680	16680	24
372	20240823	134600	442139220	16680	16680	16680	16680	244
373	20240823	134500	438069300	16680	16680	16680	16680	3
374	20240823	134400	438019260	16680	16680	16680	16680	21
375	20240823	134300	437668980	16680	16690	16690	16680	5
376	20240823	134200	437585570	16680	16680	16680	16680	245
377	20240823	134100	433498970	16680	16680	16680	16680	0
378	20240823	134000	433498970	16680	16680	16680	16680	22
379	20240823	133900	433132010	16680	16660	16680	16660	9
380	20240823	133800	432981960	16670	16670	16670	16670	243
381	20240823	133700	428931150	16670	16670	16670	16670	26
382	20240823	133600	428497730	16670	16660	16670	16660	5
383	20240823	133500	428414420	16660	16660	16660	16660	0
384	20240823	133400	428414420	16660	16670	16670	16660	269
385	20240823	133300	423932610	16660	16660	16660	16660	0
386	20240823	133200	423932610	16660	16660	16660	16660	0
387	20240823	133100	423932610	16660	16660	16660	16660	265
388	20240823	133000	419517710	16680	16670	16680	16670	8
389	20240823	132900	419384310	16660	16660	16660	16660	3
390	20240823	132800	419334330	16660	16670	16670	16660	30
391	20240823	132700	418834360	16670	16670	16670	16670	244
392	20240823	132600	414766880	16670	16660	16670	16660	15
393	20240823	132500	414516960	16670	16670	16670	16670	30
394	20240823	132400	414016860	16660	16660	16660	16660	0
395	20240823	132300	414016860	16660	16660	16660	16660	242
396	20240823	132200	409985140	16770	16770	16770	16770	0
397	20240823	132100	409985140	16770	16760	16770	16760	5
398	20240823	132000	409901330	16770	16770	16770	16770	50
399	20240823	131900	409062830	16770	16660	16770	16660	416
400	20240823	131800	402128220	16680	16680	16680	16680	0
401	20240823	131700	402128220	16680	16680	16680	16680	3
402	20240823	131600	402078180	16670	16670	16670	16670	0
403	20240823	131500	402078180	16670	16670	16670	16670	264
404	20240823	131400	397677300	16690	16690	16690	16690	5
405	20240823	131300	397593850	16670	16670	16670	16670	0
406	20240823	131200	397593850	16670	16670	16670	16670	22
407	20240823	131100	397227110	16670	16700	16700	16670	246
408	20240823	131000	393126170	16700	16690	16700	16690	6
409	20240823	130900	393026010	16680	16670	16680	16670	26
410	20240823	130800	392592560	16670	16670	16670	16670	242
411	20240823	130700	388558420	16680	16680	16680	16680	12
412	20240823	130600	388358260	16680	16690	16690	16680	16
413	20240823	130500	388091250	16690	16690	16690	16690	0
414	20240823	130400	388091250	16690	16680	16690	16680	255
415	20240823	130300	383837730	16680	16690	16690	16680	14
416	20240823	130200	383604080	16700	16700	16700	16700	1
417	20240823	130100	383587380	16690	16690	16690	16690	22
418	20240823	130000	383220200	16700	16700	16700	16700	243
419	20240823	125900	379162100	16720	16720	16720	16720	2
420	20240823	125800	379128660	16700	16700	16700	16700	0
421	20240823	125700	379128660	16700	16700	16710	16700	25
422	20240823	125600	378711140	16710	16710	16710	16710	242
423	20240823	125500	374667320	16730	16690	16730	16690	28
424	20240823	125400	374199780	16700	16700	16700	16700	1
425	20240823	125300	374183080	16720	16720	16720	16720	0
426	20240823	125200	374183080	16720	16700	16720	16690	265
427	20240823	125100	369759980	16710	16710	16710	16710	4
428	20240823	125000	369693140	16720	16720	16720	16720	28
429	20240823	124900	369224980	16710	16700	16710	16700	246
430	20240823	124800	365116740	16710	16710	16720	16710	27
431	20240823	124700	364665550	16720	16720	16720	16720	1
432	20240823	124600	364648830	16710	16710	16710	16710	58
433	20240823	124500	363679650	16730	16710	16730	16680	265
434	20240823	124400	359258720	16710	16710	16710	16710	3
435	20240823	124300	359208590	16720	16720	16720	16720	1
436	20240823	124200	359191870	16720	16700	16720	16700	204
437	20240823	124100	355781460	16670	16720	16720	16670	244
438	20240823	124000	351713880	16710	16700	16710	16700	59
439	20240823	123900	350728040	16690	16690	16690	16690	3
440	20240823	123800	350677970	16700	16660	16700	16660	24
441	20240823	123700	350278050	16660	16700	16700	16660	243
442	20240823	123600	346229630	16700	16690	16700	16690	112
443	20240823	123500	344360340	16680	16670	16680	16670	265
444	20240823	123400	339940400	16680	16670	16680	16660	6
445	20240823	123300	339840380	16680	16680	16680	16680	3
446	20240823	123200	339790340	16680	16660	16680	16660	27
447	20240823	123100	339340460	16680	16680	16680	16680	2
448	20240823	123000	339307100	16690	16690	16690	16690	0
449	20240823	122900	339307100	16690	16690	16700	16690	204
450	20240823	122800	335902320	16700	16700	16700	16700	0
451	20240823	122700	335902320	16700	16680	16700	16680	294
452	20240823	122600	330994970	16680	16690	16690	16680	9
453	20240823	122500	330844780	16690	16650	16690	16650	549
454	20240823	122400	321688910	16640	16630	16640	16630	132
455	20240823	122300	319493700	16630	16590	16630	16590	84
456	20240823	122200	318097760	16590	16610	16610	16590	264
457	20240823	122100	313717960	16620	16590	16620	16590	79
458	20240823	122000	312406680	16580	16590	16590	16580	6
459	20240823	121900	312307180	16580	16590	16590	16580	24
460	20240823	121800	311909240	16590	16590	16590	16590	246
461	20240823	121700	307828100	16590	16590	16590	16590	318
462	20240823	121600	302552480	16580	16580	16590	16580	64
463	20240823	121500	301490960	16580	16580	16580	16580	4
464	20240823	121400	301424640	16590	16590	16590	16590	1
465	20240823	121300	301408050	16580	16590	16590	16580	40
466	20240823	121200	300744700	16590	16580	16590	16580	7
467	20240823	121100	300628620	16590	16590	16590	16590	0
468	20240823	121000	300628620	16590	16590	16600	16590	130
469	20240823	120900	298471900	16590	16590	16590	16590	0
470	20240823	120800	298471900	16590	16590	16590	16590	237
471	20240823	120700	294540070	16580	16590	16590	16570	29
472	20240823	120600	294059230	16620	16620	16620	16620	0
473	20240823	120500	294059230	16620	16620	16620	16620	1
474	20240823	120400	294042610	16620	16570	16620	16570	203
475	20240823	120300	290674980	16590	16600	16600	16590	71
476	20240823	120200	289497070	16590	16590	16590	16590	0
477	20240823	120100	289497070	16590	16560	16590	16560	260
478	20240823	120000	285184190	16580	16580	16580	16580	2
479	20240823	115900	285151030	16580	16600	16600	16570	918
480	20240823	115800	269919580	16610	16610	16610	16610	3
481	20240823	115700	269869750	16600	16610	16610	16600	640
482	20240823	115600	259243340	16610	16620	16620	16610	4
483	20240823	115500	259176890	16620	16620	16620	16620	146
484	20240823	115400	256750370	16620	16620	16620	16620	21
485	20240823	115300	256401350	16630	16620	16630	16620	105
486	20240823	115200	254655230	16620	16620	16620	16620	4
487	20240823	115100	254588750	16620	16620	16630	16620	268
488	20240823	115000	250134570	16620	16620	16620	16620	3
489	20240823	114900	250084710	16620	16620	16620	16620	4
490	20240823	114800	250018230	16630	16630	16630	16620	27
491	20240823	114700	249569460	16630	16630	16630	16630	11
492	20240823	114600	249386530	16640	16620	16640	16620	16
493	20240823	114500	249120590	16620	16630	16630	16620	8
494	20240823	114400	248987580	16640	16630	16650	16630	245
495	20240823	114300	244913180	16650	16650	16650	16650	0
496	20240823	114200	244913180	16650	16650	16650	16650	0
497	20240823	114100	244913180	16650	16630	16650	16630	33
498	20240823	114000	244364350	16630	16640	16640	16630	264
499	20240823	113900	239973820	16640	16620	16650	16620	240
500	20240823	113800	235980660	16640	16640	16640	16640	0
501	20240823	113700	235980660	16640	16640	16640	16640	1
502	20240823	113600	235964020	16630	16640	16640	16630	129
503	20240823	113500	233817870	16660	16660	16660	16660	0
504	20240823	113400	233817870	16660	16660	16660	16660	2
505	20240823	113300	233784550	16640	16640	16640	16640	23
506	20240823	113200	233401830	16650	16670	16670	16650	1356
507	20240823	113100	210822580	16660	16660	16660	16660	5
508	20240823	113000	210739280	16660	16670	16670	16660	6
509	20240823	112900	210639300	16660	16660	16660	16660	52
510	20240823	112800	209772980	16670	16680	16680	16670	28
511	20240823	112700	209306160	16680	16670	16680	16670	74
512	20240823	112600	208071880	16670	16670	16670	16670	21
513	20240823	112500	207721810	16670	16680	16680	16670	170
514	20240823	112400	204886240	16680	16680	16680	16680	4
515	20240823	112300	204819520	16680	16680	16680	16680	21
516	20240823	112200	204469240	16690	16680	16690	16680	5
517	20240823	112100	204385820	16690	16690	16690	16690	5
518	20240823	112000	204302370	16700	16700	16700	16700	2
519	20240823	111900	204268970	16690	16690	16690	16690	24
520	20240823	111800	203868410	16700	16700	16700	16700	1
521	20240823	111700	203851710	16690	16690	16690	16690	246
522	20240823	111600	199745970	16690	16690	16690	16690	27
523	20240823	111500	199295340	16700	16700	16700	16700	2
524	20240823	111400	199261940	16690	16690	16690	16690	3
525	20240823	111300	199211870	16690	16690	16700	16690	271
526	20240823	111200	194688860	16690	16690	16690	16690	0
527	20240823	111100	194688860	16690	16700	16700	16690	5
528	20240823	111000	194605390	16690	16690	16700	16690	34
529	20240823	110900	194037850	16700	16700	16700	16700	174
530	20240823	110800	191132050	16700	16700	16700	16700	6
531	20240823	110700	191031850	16690	16680	16690	16680	239
532	20240823	110600	187042980	16690	16690	16690	16690	2
533	20240823	110500	187009600	16690	16690	16690	16690	54
534	20240823	110400	186108340	16710	16710	16710	16710	2
535	20240823	110300	186074920	16690	16690	16690	16690	232
536	20240823	110200	182202840	16680	16690	16690	16680	14
537	20240823	110100	181969220	16710	16670	16710	16670	25
538	20240823	110000	181552370	16670	16670	16670	16670	44
539	20240823	105900	180818890	16660	16670	16670	16660	5
540	20240823	105800	180735580	16670	16670	16670	16670	220
541	20240823	105700	177068180	16670	16670	16670	16670	3
542	20240823	105600	177018170	16680	16670	16680	16670	29
543	20240823	105500	176534720	16700	16660	16700	16660	21
544	20240823	105400	176184060	16720	16720	16720	16720	61
545	20240823	105300	175164140	16720	16720	16720	16720	0
546	20240823	105200	175164140	16720	16720	16750	16720	358
547	20240823	105100	169178320	16720	16710	16720	16710	249
548	20240823	105000	165015070	16720	16720	16720	16720	8
549	20240823	104900	164881310	16770	16720	16770	16720	5
550	20240823	104800	164797660	16670	16660	16670	16660	97
551	20240823	104700	163181610	16700	16700	16700	16700	2
552	20240823	104600	163148210	16670	16670	16670	16670	242
553	20240823	104500	159114070	16780	16780	16780	16780	2
554	20240823	104400	159080510	16780	16780	16780	16780	6
555	20240823	104300	158979830	16780	16670	16780	16670	840
556	20240823	104200	144919800	16680	16670	16680	16670	48
557	20240823	104100	144119620	16670	16670	16670	16670	0
558	20240823	104000	144119620	16670	16680	16680	16670	2
559	20240823	103900	144086270	16670	16690	16690	16670	266
560	20240823	103800	139647090	16690	16670	16690	16670	208
561	20240823	103700	136175610	16670	16670	16670	16670	2
562	20240823	103600	136142270	16650	16650	16650	16640	156
563	20240823	103500	133544910	16650	16650	16650	16650	213
564	20240823	103400	129998460	16650	16660	16660	16650	21
565	20240823	103300	129648640	16670	16680	16680	16670	6
566	20240823	103200	129548600	16680	16680	16680	16680	0
567	20240823	103100	129548600	16680	16690	16690	16680	90
568	20240823	103000	128047030	16710	16700	16710	16700	2
569	20240823	102900	128013620	16690	16700	16700	16690	48
570	20240823	102800	127212260	16710	16720	16720	16710	241
571	20240823	102700	123185120	16720	16720	16720	16720	127
572	20240823	102600	121061680	16730	16740	16740	16730	94
573	20240823	102500	119489040	16730	16730	16730	16730	8
574	20240823	102400	119355200	16730	16750	16760	16730	964
575	20240823	102300	103209550	16760	16770	16770	16760	385
576	20240823	102200	96756660	16760	16760	16760	16760	4
577	20240823	102100	96689620	16780	16770	16780	16760	275
578	20240823	102000	92078190	16770	16780	16780	16770	60
579	20240823	101900	91071630	16790	16790	16790	16790	2
580	20240823	101800	91038050	16790	16790	16790	16790	24
581	20240823	101700	90635090	16810	16810	16810	16810	0
582	20240823	101600	90635090	16810	16810	16810	16800	245
583	20240823	101500	86518990	16810	16810	16810	16810	4
584	20240823	101400	86451750	16810	16810	16810	16800	40
585	20240823	101300	85779620	16810	16810	16810	16810	199
586	20240823	101200	82434430	16800	16810	16810	16800	33
587	20240823	101100	81879730	16820	16810	16820	16810	37
588	20240823	101000	81257750	16810	16810	16810	16810	0
589	20240823	100900	81257750	16810	16820	16820	16810	5
590	20240823	100800	81173680	16820	16820	16830	16820	113
591	20240823	100700	79273000	16830	16830	16830	16830	2
592	20240823	100600	79239340	16830	16830	16830	16830	100
593	20240823	100500	77556340	16820	16820	16820	16820	0
594	20240823	100400	77556340	16820	16860	16860	16820	25
595	20240823	100300	77135540	16840	16840	16840	16840	218
596	20240823	100200	73464420	16860	16860	16860	16860	1
597	20240823	100100	73447560	16850	16850	16850	16850	252
598	20240823	100000	69201360	16860	16860	16860	16860	4
599	20240823	095900	69133920	16860	16860	16860	16860	0
600	20240823	095800	69133920	16860	16860	16860	16860	0
601	20240823	095700	69133920	16860	16860	16860	16860	147
602	20240823	095600	66655500	16880	16880	16880	16880	5
603	20240823	095500	66571100	16880	16880	16880	16880	2
604	20240823	095400	66537340	16870	16870	16870	16870	0
605	20240823	095300	66537340	16870	16880	16880	16870	284
606	20240823	095200	61746250	16880	16880	16880	16880	10
607	20240823	095100	61577450	16880	16880	16880	16880	0
608	20240823	095000	61577450	16880	16880	16880	16880	2
609	20240823	094900	61543690	16880	16880	16880	16880	52
610	20240823	094800	60665930	16880	16880	16880	16880	0
611	20240823	094700	60665930	16880	16880	16880	16880	0
612	20240823	094600	60665930	16880	16880	16880	16880	149
613	20240823	094500	58150810	16870	16870	16870	16870	461
614	20240823	094400	50373740	16870	16870	16870	16870	1
615	20240823	094300	50356870	16870	16870	16870	16870	10
616	20240823	094200	50188170	16870	16870	16870	16870	224
617	20240823	094100	46409290	16880	16870	16880	16870	431
618	20240823	094000	39137720	16880	16880	16880	16880	12
619	20240823	093900	38935160	16880	16880	16880	16880	5
620	20240823	093800	38850760	16880	16880	16880	16880	17
621	20240823	093700	38563800	16890	16890	16890	16890	1
622	20240823	093600	38546910	16900	16900	16900	16900	0
623	20240823	093500	38546910	16900	16900	16900	16900	0
624	20240823	093400	38546910	16900	16900	16900	16900	61
625	20240823	093300	37516010	16900	16900	16900	16900	0
626	20240823	093200	37516010	16900	16900	16900	16900	0
627	20240823	093100	37516010	16900	16900	16900	16900	0
628	20240823	093000	37516010	16900	16900	16900	16900	242
629	20240823	092900	33426210	16930	16930	16930	16930	0
630	20240823	092800	33426210	16930	16930	16930	16930	0
631	20240823	092700	33426210	16930	16930	16930	16930	0
632	20240823	092600	33426210	16930	16920	16930	16870	598
633	20240823	092500	23317830	16910	16910	16910	16910	35
634	20240823	092400	22725980	16860	16860	16860	16860	0
635	20240823	092300	22725980	16860	16860	16860	16860	108
636	20240823	092200	20905100	16860	16860	16860	16860	134
637	20240823	092100	18645860	16900	16900	16900	16900	0
638	20240823	092000	18645860	16900	16900	16900	16900	112
639	20240823	091900	16753060	16910	16930	16930	16910	349
640	20240823	091800	10850170	16990	16990	16990	16990	0
641	20240823	091700	10850170	16990	16990	16990	16990	0
642	20240823	091600	10850170	16990	16970	16990	16950	143
643	20240823	091500	8425780	17000	17000	17000	17000	114
644	20240823	091400	6487780	17000	17020	17020	17000	79
645	20240823	091300	5144140	17010	17010	17010	17010	0
646	20240823	091200	5144140	17010	17010	17010	17010	0
647	20240823	091100	5144140	17010	17030	17030	17010	204
648	20240823	091000	1673040	17040	17040	17040	17040	0
649	20240823	090900	1673040	17040	17040	17040	17040	0
650	20240823	090800	1673040	17040	17040	17040	17040	0
651	20240823	090700	1673040	17040	17060	17060	17040	27
652	20240823	090600	1212750	17060	17060	17060	17060	6
653	20240823	090500	1110390	17050	17050	17050	17050	0
654	20240823	090400	1110390	17050	17050	17050	17050	6
655	20240823	090300	1008090	17050	17060	17060	17050	10
656	20240823	090200	837540	17070	17070	17070	17070	0
657	20240823	090100	837540	17070	17070	17070	17070	0
658	20240823	090000	837540	17070	17100	17100	17070	49