KissMeData/290670/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	205700	316206260	17780	17780	17780	17780	233
3	20240823	205600	316206260	17780	17780	17780	17780	0
4	20240823	205500	316206260	17780	17780	17780	17780	0
5	20240823	205400	316206260	17780	17780	17780	17780	0
6	20240823	205300	316206260	17780	17780	17780	17780	0
7	20240823	205200	316206260	17780	17780	17780	17780	0
8	20240823	205100	316206260	17780	17780	17780	17780	0
9	20240823	205000	316206260	17780	17780	17780	17780	0
10	20240823	204900	316206260	17780	17780	17780	17780	0
11	20240823	204800	316206260	17780	17780	17780	17780	0
12	20240823	204700	316206260	17780	17780	17780	17780	0
13	20240823	204600	316206260	17780	17780	17780	17780	0
14	20240823	204500	316206260	17780	17780	17780	17780	0
15	20240823	204400	316206260	17780	17780	17780	17780	0
16	20240823	204300	316206260	17780	17780	17780	17780	0
17	20240823	204200	316206260	17780	17780	17780	17780	0
18	20240823	204100	316206260	17780	17780	17780	17780	0
19	20240823	204000	316206260	17780	17780	17780	17780	0
20	20240823	203900	316206260	17780	17780	17780	17780	0
21	20240823	203800	316206260	17780	17780	17780	17780	0
22	20240823	203700	316206260	17780	17780	17780	17780	0
23	20240823	203600	316206260	17780	17780	17780	17780	0
24	20240823	203500	316206260	17780	17780	17780	17780	0
25	20240823	203400	316206260	17780	17780	17780	17780	0
26	20240823	203300	316206260	17780	17780	17780	17780	0
27	20240823	203200	316206260	17780	17780	17780	17780	0
28	20240823	203100	316206260	17780	17780	17780	17780	0
29	20240823	203000	316206260	17780	17780	17780	17780	0
30	20240823	202900	316206260	17780	17780	17780	17780	0
31	20240823	202800	316206260	17780	17780	17780	17780	0
32	20240823	202700	316206260	17780	17780	17780	17780	233
33	20240823	202600	316206260	17780	17780	17780	17780	0
34	20240823	202500	316206260	17780	17780	17780	17780	0
35	20240823	202400	316206260	17780	17780	17780	17780	0
36	20240823	202300	316206260	17780	17780	17780	17780	0
37	20240823	202200	316206260	17780	17780	17780	17780	0
38	20240823	202100	316206260	17780	17780	17780	17780	0
39	20240823	202000	316206260	17780	17780	17780	17780	0
40	20240823	201900	316206260	17780	17780	17780	17780	0
41	20240823	201800	316206260	17780	17780	17780	17780	0
42	20240823	201700	316206260	17780	17780	17780	17780	0
43	20240823	201600	316206260	17780	17780	17780	17780	0
44	20240823	201500	316206260	17780	17780	17780	17780	0
45	20240823	201400	316206260	17780	17780	17780	17780	0
46	20240823	201300	316206260	17780	17780	17780	17780	0
47	20240823	201200	316206260	17780	17780	17780	17780	0
48	20240823	201100	316206260	17780	17780	17780	17780	0
49	20240823	201000	316206260	17780	17780	17780	17780	0
50	20240823	200900	316206260	17780	17780	17780	17780	0
51	20240823	200800	316206260	17780	17780	17780	17780	0
52	20240823	200700	316206260	17780	17780	17780	17780	0
53	20240823	200600	316206260	17780	17780	17780	17780	0
54	20240823	200500	316206260	17780	17780	17780	17780	0
55	20240823	200400	316206260	17780	17780	17780	17780	0
56	20240823	200300	316206260	17780	17780	17780	17780	0
57	20240823	200200	316206260	17780	17780	17780	17780	0
58	20240823	200100	316206260	17780	17780	17780	17780	0
59	20240823	200000	316206260	17780	17780	17780	17780	0
60	20240823	195900	316206260	17780	17780	17780	17780	0
61	20240823	195800	316206260	17780	17780	17780	17780	0
62	20240823	195700	316206260	17780	17780	17780	17780	233
63	20240823	195600	316206260	17780	17780	17780	17780	0
64	20240823	195500	316206260	17780	17780	17780	17780	0
65	20240823	195400	316206260	17780	17780	17780	17780	0
66	20240823	195300	316206260	17780	17780	17780	17780	0
67	20240823	195200	316206260	17780	17780	17780	17780	0
68	20240823	195100	316206260	17780	17780	17780	17780	0
69	20240823	195000	316206260	17780	17780	17780	17780	0
70	20240823	194900	316206260	17780	17780	17780	17780	0
71	20240823	194800	316206260	17780	17780	17780	17780	0
72	20240823	194700	316206260	17780	17780	17780	17780	0
73	20240823	194600	316206260	17780	17780	17780	17780	0
74	20240823	194500	316206260	17780	17780	17780	17780	0
75	20240823	194400	316206260	17780	17780	17780	17780	0
76	20240823	194300	316206260	17780	17780	17780	17780	0
77	20240823	194200	316206260	17780	17780	17780	17780	0
78	20240823	194100	316206260	17780	17780	17780	17780	0
79	20240823	194000	316206260	17780	17780	17780	17780	0
80	20240823	193900	316206260	17780	17780	17780	17780	0
81	20240823	193800	316206260	17780	17780	17780	17780	0
82	20240823	193700	316206260	17780	17780	17780	17780	0
83	20240823	193600	316206260	17780	17780	17780	17780	0
84	20240823	193500	316206260	17780	17780	17780	17780	0
85	20240823	193400	316206260	17780	17780	17780	17780	0
86	20240823	193300	316206260	17780	17780	17780	17780	0
87	20240823	193200	316206260	17780	17780	17780	17780	0
88	20240823	193100	316206260	17780	17780	17780	17780	0
89	20240823	193000	316206260	17780	17780	17780	17780	0
90	20240823	192900	316206260	17780	17780	17780	17780	0
91	20240823	192800	316206260	17780	17780	17780	17780	0
92	20240823	192700	316206260	17780	17780	17780	17780	233
93	20240823	192600	316206260	17780	17780	17780	17780	0
94	20240823	192500	316206260	17780	17780	17780	17780	0
95	20240823	192400	316206260	17780	17780	17780	17780	0
96	20240823	192300	316206260	17780	17780	17780	17780	0
97	20240823	192200	316206260	17780	17780	17780	17780	0
98	20240823	192100	316206260	17780	17780	17780	17780	0
99	20240823	192000	316206260	17780	17780	17780	17780	0
100	20240823	191900	316206260	17780	17780	17780	17780	0
101	20240823	191800	316206260	17780	17780	17780	17780	0
102	20240823	191700	316206260	17780	17780	17780	17780	0
103	20240823	191600	316206260	17780	17780	17780	17780	0
104	20240823	191500	316206260	17780	17780	17780	17780	0
105	20240823	191400	316206260	17780	17780	17780	17780	0
106	20240823	191300	316206260	17780	17780	17780	17780	0
107	20240823	191200	316206260	17780	17780	17780	17780	0
108	20240823	191100	316206260	17780	17780	17780	17780	0
109	20240823	191000	316206260	17780	17780	17780	17780	0
110	20240823	190900	316206260	17780	17780	17780	17780	0
111	20240823	190800	316206260	17780	17780	17780	17780	0
112	20240823	190700	316206260	17780	17780	17780	17780	0
113	20240823	190600	316206260	17780	17780	17780	17780	0
114	20240823	190500	316206260	17780	17780	17780	17780	0
115	20240823	190400	316206260	17780	17780	17780	17780	0
116	20240823	190300	316206260	17780	17780	17780	17780	0
117	20240823	190200	316206260	17780	17780	17780	17780	0
118	20240823	190100	316206260	17780	17780	17780	17780	0
119	20240823	190000	316206260	17780	17780	17780	17780	0
120	20240823	185900	316206260	17780	17780	17780	17780	0
121	20240823	185800	316206260	17780	17780	17780	17780	0
122	20240823	185700	316206260	17780	17780	17780	17780	233
123	20240823	185600	316206260	17780	17780	17780	17780	0
124	20240823	185500	316206260	17780	17780	17780	17780	0
125	20240823	185400	316206260	17780	17780	17780	17780	0
126	20240823	185300	316206260	17780	17780	17780	17780	0
127	20240823	185200	316206260	17780	17780	17780	17780	0
128	20240823	185100	316206260	17780	17780	17780	17780	0
129	20240823	185000	316206260	17780	17780	17780	17780	0
130	20240823	184900	316206260	17780	17780	17780	17780	0
131	20240823	184800	316206260	17780	17780	17780	17780	0
132	20240823	184700	316206260	17780	17780	17780	17780	0
133	20240823	184600	316206260	17780	17780	17780	17780	0
134	20240823	184500	316206260	17780	17780	17780	17780	0
135	20240823	184400	316206260	17780	17780	17780	17780	0
136	20240823	184300	316206260	17780	17780	17780	17780	0
137	20240823	184200	316206260	17780	17780	17780	17780	0
138	20240823	184100	316206260	17780	17780	17780	17780	0
139	20240823	184000	316206260	17780	17780	17780	17780	0
140	20240823	183900	316206260	17780	17780	17780	17780	0
141	20240823	183800	316206260	17780	17780	17780	17780	0
142	20240823	183700	316206260	17780	17780	17780	17780	0
143	20240823	183600	316206260	17780	17780	17780	17780	0
144	20240823	183500	316206260	17780	17780	17780	17780	0
145	20240823	183400	316206260	17780	17780	17780	17780	0
146	20240823	183300	316206260	17780	17780	17780	17780	0
147	20240823	183200	316206260	17780	17780	17780	17780	0
148	20240823	183100	316206260	17780	17780	17780	17780	0
149	20240823	183000	316206260	17780	17780	17780	17780	0
150	20240823	182900	316206260	17780	17780	17780	17780	0
151	20240823	182800	316206260	17780	17780	17780	17780	0
152	20240823	182700	316206260	17780	17780	17780	17780	233
153	20240823	182600	316206260	17780	17780	17780	17780	0
154	20240823	182500	316206260	17780	17780	17780	17780	0
155	20240823	182400	316206260	17780	17780	17780	17780	0
156	20240823	182300	316206260	17780	17780	17780	17780	0
157	20240823	182200	316206260	17780	17780	17780	17780	0
158	20240823	182100	316206260	17780	17780	17780	17780	0
159	20240823	182000	316206260	17780	17780	17780	17780	0
160	20240823	181900	316206260	17780	17780	17780	17780	0
161	20240823	181800	316206260	17780	17780	17780	17780	0
162	20240823	181700	316206260	17780	17780	17780	17780	0
163	20240823	181600	316206260	17780	17780	17780	17780	0
164	20240823	181500	316206260	17780	17780	17780	17780	0
165	20240823	181400	316206260	17780	17780	17780	17780	0
166	20240823	181300	316206260	17780	17780	17780	17780	0
167	20240823	181200	316206260	17780	17780	17780	17780	0
168	20240823	181100	316206260	17780	17780	17780	17780	0
169	20240823	181000	316206260	17780	17780	17780	17780	0
170	20240823	180900	316206260	17780	17780	17780	17780	0
171	20240823	180800	316206260	17780	17780	17780	17780	0
172	20240823	180700	316206260	17780	17780	17780	17780	0
173	20240823	180600	316206260	17780	17780	17780	17780	0
174	20240823	180500	316206260	17780	17780	17780	17780	0
175	20240823	180400	316206260	17780	17780	17780	17780	0
176	20240823	180300	316206260	17780	17780	17780	17780	0
177	20240823	180200	316206260	17780	17780	17780	17780	0
178	20240823	180100	316206260	17780	17780	17780	17780	0
179	20240823	180000	316206260	17780	17780	17780	17780	0
180	20240823	175900	316206260	17780	17780	17780	17780	0
181	20240823	175800	316206260	17780	17780	17780	17780	0
182	20240823	175700	316206260	17780	17780	17780	17780	233
183	20240823	175600	316206260	17780	17780	17780	17780	0
184	20240823	175500	316206260	17780	17780	17780	17780	0
185	20240823	175400	316206260	17780	17780	17780	17780	0
186	20240823	175300	316206260	17780	17780	17780	17780	0
187	20240823	175200	316206260	17780	17780	17780	17780	0
188	20240823	175100	316206260	17780	17780	17780	17780	0
189	20240823	175000	316206260	17780	17780	17780	17780	0
190	20240823	174900	316206260	17780	17780	17780	17780	0
191	20240823	174800	316206260	17780	17780	17780	17780	0
192	20240823	174700	316206260	17780	17780	17780	17780	0
193	20240823	174600	316206260	17780	17780	17780	17780	0
194	20240823	174500	316206260	17780	17780	17780	17780	0
195	20240823	174400	316206260	17780	17780	17780	17780	0
196	20240823	174300	316206260	17780	17780	17780	17780	0
197	20240823	174200	316206260	17780	17780	17780	17780	0
198	20240823	174100	316206260	17780	17780	17780	17780	0
199	20240823	174000	316206260	17780	17780	17780	17780	0
200	20240823	173900	316206260	17780	17780	17780	17780	0
201	20240823	173800	316206260	17780	17780	17780	17780	0
202	20240823	173700	316206260	17780	17780	17780	17780	0
203	20240823	173600	316206260	17780	17780	17780	17780	0
204	20240823	173500	316206260	17780	17780	17780	17780	0
205	20240823	173400	316206260	17780	17780	17780	17780	0
206	20240823	173300	316206260	17780	17780	17780	17780	0
207	20240823	173200	316206260	17780	17780	17780	17780	0
208	20240823	173100	316206260	17780	17780	17780	17780	0
209	20240823	173000	316206260	17780	17780	17780	17780	0
210	20240823	172900	316206260	17780	17780	17780	17780	0
211	20240823	172800	316206260	17780	17780	17780	17780	0
212	20240823	172700	316206260	17780	17780	17780	17780	233
213	20240823	172600	316206260	17780	17780	17780	17780	0
214	20240823	172500	316206260	17780	17780	17780	17780	0
215	20240823	172400	316206260	17780	17780	17780	17780	0
216	20240823	172300	316206260	17780	17780	17780	17780	0
217	20240823	172200	316206260	17780	17780	17780	17780	0
218	20240823	172100	316206260	17780	17780	17780	17780	0
219	20240823	172000	316206260	17780	17780	17780	17780	0
220	20240823	171900	316206260	17780	17780	17780	17780	0
221	20240823	171800	316206260	17780	17780	17780	17780	0
222	20240823	171700	316206260	17780	17780	17780	17780	0
223	20240823	171600	316206260	17780	17780	17780	17780	0
224	20240823	171500	316206260	17780	17780	17780	17780	0
225	20240823	171400	316206260	17780	17780	17780	17780	0
226	20240823	171300	316206260	17780	17780	17780	17780	0
227	20240823	171200	316206260	17780	17780	17780	17780	0
228	20240823	171100	316206260	17780	17780	17780	17780	0
229	20240823	171000	316206260	17780	17780	17780	17780	0
230	20240823	170900	316206260	17780	17780	17780	17780	0
231	20240823	170800	316206260	17780	17780	17780	17780	0
232	20240823	170700	316206260	17780	17780	17780	17780	0
233	20240823	170600	316206260	17780	17780	17780	17780	0
234	20240823	170500	316206260	17780	17780	17780	17780	0
235	20240823	170400	316206260	17780	17780	17780	17780	0
236	20240823	170300	316206260	17780	17780	17780	17780	0
237	20240823	170200	316206260	17780	17780	17780	17780	0
238	20240823	170100	316206260	17780	17780	17780	17780	0
239	20240823	170000	316206260	17780	17780	17780	17780	0
240	20240823	165900	316206260	17780	17780	17780	17780	0
241	20240823	165800	316206260	17780	17780	17780	17780	0
242	20240823	165700	316206260	17780	17780	17780	17780	233
243	20240823	165600	316206260	17780	17780	17780	17780	0
244	20240823	165500	316206260	17780	17780	17780	17780	0
245	20240823	165400	316206260	17780	17780	17780	17780	0
246	20240823	165300	316206260	17780	17780	17780	17780	0
247	20240823	165200	316206260	17780	17780	17780	17780	0
248	20240823	165100	316206260	17780	17780	17780	17780	0
249	20240823	165000	316206260	17780	17780	17780	17780	0
250	20240823	164900	316206260	17780	17780	17780	17780	0
251	20240823	164800	316206260	17780	17780	17780	17780	0
252	20240823	164700	316206260	17780	17780	17780	17780	0
253	20240823	164600	316206260	17780	17780	17780	17780	0
254	20240823	164500	316206260	17780	17780	17780	17780	0
255	20240823	164400	316206260	17780	17780	17780	17780	0
256	20240823	164300	316206260	17780	17780	17780	17780	0
257	20240823	164200	316206260	17780	17780	17780	17780	0
258	20240823	164100	316206260	17780	17780	17780	17780	0
259	20240823	164000	316206260	17780	17780	17780	17780	0
260	20240823	163900	316206260	17780	17780	17780	17780	0
261	20240823	163800	316206260	17780	17780	17780	17780	0
262	20240823	163700	316206260	17780	17780	17780	17780	0
263	20240823	163600	316206260	17780	17780	17780	17780	0
264	20240823	163500	316206260	17780	17780	17780	17780	0
265	20240823	163400	316206260	17780	17780	17780	17780	0
266	20240823	163300	316206260	17780	17780	17780	17780	0
267	20240823	163200	316206260	17780	17780	17780	17780	0
268	20240823	163100	316206260	17780	17780	17780	17780	0
269	20240823	163000	316206260	17780	17780	17780	17780	0
270	20240823	162900	316206260	17780	17780	17780	17780	0
271	20240823	162800	316206260	17780	17780	17780	17780	0
272	20240823	162700	316206260	17780	17780	17780	17780	233
273	20240823	162600	316206260	17780	17780	17780	17780	0
274	20240823	162500	316206260	17780	17780	17780	17780	0
275	20240823	162400	316206260	17780	17780	17780	17780	0
276	20240823	162300	316206260	17780	17780	17780	17780	0
277	20240823	162200	316206260	17780	17780	17780	17780	0
278	20240823	162100	316206260	17780	17780	17780	17780	0
279	20240823	162000	316206260	17780	17780	17780	17780	0
280	20240823	161900	316206260	17780	17780	17780	17780	0
281	20240823	161800	316206260	17780	17780	17780	17780	0
282	20240823	161700	316206260	17780	17780	17780	17780	0
283	20240823	161600	316206260	17780	17780	17780	17780	0
284	20240823	161500	316206260	17780	17780	17780	17780	0
285	20240823	161400	316206260	17780	17780	17780	17780	0
286	20240823	161300	316206260	17780	17780	17780	17780	0
287	20240823	161200	316206260	17780	17780	17780	17780	0
288	20240823	161100	316206260	17780	17780	17780	17780	0
289	20240823	161000	316206260	17780	17780	17780	17780	0
290	20240823	160900	316206260	17780	17780	17780	17780	0
291	20240823	160800	316206260	17780	17780	17780	17780	0
292	20240823	160700	316206260	17780	17780	17780	17780	0
293	20240823	160600	316206260	17780	17780	17780	17780	0
294	20240823	160500	316206260	17780	17780	17780	17780	0
295	20240823	160400	316206260	17780	17780	17780	17780	0
296	20240823	160300	316206260	17780	17780	17780	17780	0
297	20240823	160200	316206260	17780	17780	17780	17780	0
298	20240823	160100	316206260	17780	17780	17780	17780	0
299	20240823	160000	316206260	17780	17780	17780	17780	0
300	20240823	155900	316206260	17780	17780	17780	17780	0
301	20240823	155800	316206260	17780	17780	17780	17780	0
302	20240823	155700	316206260	17780	17780	17780	17780	233
303	20240823	155600	316206260	17780	17780	17780	17780	0
304	20240823	155500	316206260	17780	17780	17780	17780	0
305	20240823	155400	316206260	17780	17780	17780	17780	0
306	20240823	155300	316206260	17780	17780	17780	17780	0
307	20240823	155200	316206260	17780	17780	17780	17780	0
308	20240823	155100	316206260	17780	17780	17780	17780	0
309	20240823	155000	316206260	17780	17780	17780	17780	0
310	20240823	154900	316206260	17780	17780	17780	17780	0
311	20240823	154800	316206260	17780	17780	17780	17780	0
312	20240823	154700	316206260	17780	17780	17780	17780	0
313	20240823	154600	316206260	17780	17780	17780	17780	0
314	20240823	154500	316206260	17780	17780	17780	17780	0
315	20240823	154400	316206260	17780	17780	17780	17780	0
316	20240823	154300	316206260	17780	17780	17780	17780	0
317	20240823	154200	316206260	17780	17780	17780	17780	0
318	20240823	154100	316206260	17780	17780	17780	17780	0
319	20240823	154000	316206260	17780	17780	17780	17780	0
320	20240823	153900	316206260	17780	17780	17780	17780	0
321	20240823	153800	316206260	17780	17780	17780	17780	0
322	20240823	153700	316206260	17780	17780	17780	17780	0
323	20240823	153600	316206260	17780	17780	17780	17780	0
324	20240823	153500	316206260	17780	17780	17780	17780	0
325	20240823	153400	316206260	17780	17780	17780	17780	0
326	20240823	153300	316206260	17780	17780	17780	17780	0
327	20240823	153200	316206260	17780	17780	17780	17780	0
328	20240823	153100	316206260	17780	17780	17780	17780	0
329	20240823	153000	316206260	17780	17780	17780	17780	233
330	20240823	152900	312063520	17840	17840	17840	17840	0
331	20240823	152800	312063520	17840	17840	17840	17840	0
332	20240823	152700	312063520	17840	17840	17840	17840	0
333	20240823	152600	312063520	17840	17840	17840	17840	0
334	20240823	152500	312063520	17840	17840	17840	17840	0
335	20240823	152400	312063520	17840	17840	17840	17840	0
336	20240823	152300	312063520	17840	17840	17840	17840	0
337	20240823	152200	312063520	17840	17840	17840	17840	0
338	20240823	152100	312063520	17840	17840	17840	17840	0
339	20240823	152000	312063520	17840	17840	17840	17840	0
340	20240823	151900	312063520	17840	17850	17850	17840	81
341	20240823	151800	310617900	17910	17910	17910	17840	116
342	20240823	151700	308541500	17910	17910	17910	17910	0
343	20240823	151600	308541500	17910	17910	17910	17910	0
344	20240823	151500	308541500	17910	17910	17910	17910	0
345	20240823	151400	308541500	17910	17910	17910	17910	0
346	20240823	151300	308541500	17910	17910	17910	17910	94
347	20240823	151200	306857960	17910	17920	17920	17910	5
348	20240823	151100	306768380	17930	17940	17940	17930	14
349	20240823	151000	306517340	17950	17950	17950	17950	0
350	20240823	150900	306517340	17950	17950	17950	17950	0
351	20240823	150800	306517340	17950	17950	17950	17950	2
352	20240823	150700	306481440	17950	17950	17950	17950	0
353	20240823	150600	306481440	17950	17950	17950	17950	24
354	20240823	150500	306050640	17960	17960	17960	17960	1
355	20240823	150400	306032680	17950	17950	17950	17950	26
356	20240823	150300	305565980	17960	17960	17960	17960	115
357	20240823	150200	303500580	17990	17990	17990	17990	0
358	20240823	150100	303500580	17990	17990	17990	17990	2
359	20240823	150000	303464600	18000	18000	18000	18000	0
360	20240823	145900	303464600	18000	18000	18000	18000	0
361	20240823	145800	303464600	18000	18000	18000	18000	0
362	20240823	145700	303464600	18000	18000	18000	18000	68
363	20240823	145600	302240600	18000	18000	18000	18000	0
364	20240823	145500	302240600	18000	18000	18000	18000	0
365	20240823	145400	302240600	18000	18000	18000	18000	0
366	20240823	145300	302240600	18000	18000	18000	18000	3
367	20240823	145200	302186600	18000	17950	18000	17950	56
368	20240823	145100	301181100	18000	18000	18000	18000	2
369	20240823	145000	301145100	18000	18000	18000	18000	0
370	20240823	144900	301145100	18000	18000	18000	18000	0
371	20240823	144800	301145100	18000	18000	18000	18000	0
372	20240823	144700	301145100	18000	18000	18000	18000	0
373	20240823	144600	301145100	18000	18000	18000	18000	0
374	20240823	144500	301145100	18000	17990	18000	17990	233
375	20240823	144400	296951190	18000	18000	18000	18000	0
376	20240823	144300	296951190	18000	18000	18000	18000	0
377	20240823	144200	296951190	18000	18000	18000	18000	0
378	20240823	144100	296951190	18000	18000	18000	18000	2
379	20240823	144000	296915190	18000	18000	18000	18000	0
380	20240823	143900	296915190	18000	18000	18000	18000	0
381	20240823	143800	296915190	18000	18000	18000	18000	0
382	20240823	143700	296915190	18000	18000	18000	18000	1
383	20240823	143600	296897190	18000	18000	18000	18000	0
384	20240823	143500	296897190	18000	18000	18000	18000	1
385	20240823	143400	296879190	18000	18000	18000	18000	0
386	20240823	143300	296879190	18000	18000	18000	18000	4
387	20240823	143200	296807190	18000	18020	18020	18000	20
388	20240823	143100	296447170	18000	18000	18000	18000	0
389	20240823	143000	296447170	18000	18000	18000	18000	3
390	20240823	142900	296393170	18000	18000	18000	18000	0
391	20240823	142800	296393170	18000	18000	18000	18000	0
392	20240823	142700	296393170	18000	18000	18000	18000	0
393	20240823	142600	296393170	18000	18000	18000	18000	0
394	20240823	142500	296393170	18000	18000	18000	18000	0
395	20240823	142400	296393170	18000	18000	18000	18000	0
396	20240823	142300	296393170	18000	18000	18000	18000	0
397	20240823	142200	296393170	18000	18000	18000	18000	0
398	20240823	142100	296393170	18000	18000	18000	18000	6
399	20240823	142000	296285170	18000	18000	18000	18000	1
400	20240823	141900	296267170	18000	18000	18000	18000	20
401	20240823	141800	295907170	18020	18020	18020	18020	0
402	20240823	141700	295907170	18020	18020	18020	18020	2
403	20240823	141600	295871130	18020	18020	18020	18020	0
404	20240823	141500	295871130	18020	18020	18020	18020	0
405	20240823	141400	295871130	18020	17980	18020	17980	2
406	20240823	141300	295835130	18000	18000	18000	18000	200
407	20240823	141200	292235130	18000	18000	18000	18000	0
408	20240823	141100	292235130	18000	18000	18000	18000	0
409	20240823	141000	292235130	18000	18000	18000	18000	0
410	20240823	140900	292235130	18000	18000	18000	18000	0
411	20240823	140800	292235130	18000	18000	18000	18000	2
412	20240823	140700	292199130	18000	18000	18000	18000	1
413	20240823	140600	292181130	18070	18070	18070	18070	0
414	20240823	140500	292181130	18070	18070	18070	18070	1
415	20240823	140400	292163060	17980	17980	17980	17980	1
416	20240823	140300	292145080	18070	18070	18070	18070	1
417	20240823	140200	292127010	18000	18000	18000	18000	100
418	20240823	140100	290327010	18000	18000	18000	18000	0
419	20240823	140000	290327010	18000	18000	18000	18000	0
420	20240823	135900	290327010	18000	18000	18000	18000	0
421	20240823	135800	290327010	18000	18000	18000	18000	0
422	20240823	135700	290327010	18000	18000	18000	18000	3
423	20240823	135600	290273010	18000	18000	18000	18000	0
424	20240823	135500	290273010	18000	18000	18000	18000	0
425	20240823	135400	290273010	18000	18000	18000	18000	0
426	20240823	135300	290273010	18000	18000	18000	18000	0
427	20240823	135200	290273010	18000	18000	18000	18000	0
428	20240823	135100	290273010	18000	18000	18000	18000	0
429	20240823	135000	290273010	18000	18000	18000	18000	0
430	20240823	134900	290273010	18000	18000	18000	18000	0
431	20240823	134800	290273010	18000	18000	18000	18000	0
432	20240823	134700	290273010	18000	18000	18000	18000	1
433	20240823	134600	290255010	17900	17890	17900	17890	167
434	20240823	134500	287265810	17900	17900	17900	17900	0
435	20240823	134400	287265810	17900	17900	17900	17900	0
436	20240823	134300	287265810	17900	17900	17900	17900	0
437	20240823	134200	287265810	17900	17900	17900	17900	0
438	20240823	134100	287265810	17900	17900	17900	17900	0
439	20240823	134000	287265810	17900	17900	17900	17900	1
440	20240823	133900	287247910	17800	17800	17800	17800	0
441	20240823	133800	287247910	17800	17800	17800	17800	0
442	20240823	133700	287247910	17800	17800	17800	17800	0
443	20240823	133600	287247910	17800	17800	17800	17800	0
444	20240823	133500	287247910	17800	17800	17800	17800	0
445	20240823	133400	287247910	17800	17800	17800	17800	0
446	20240823	133300	287247910	17800	17800	17800	17800	0
447	20240823	133200	287247910	17800	17800	17800	17800	10
448	20240823	133100	287069910	17900	17900	17900	17900	0
449	20240823	133000	287069910	17900	17900	17900	17900	0
450	20240823	132900	287069910	17900	17900	17900	17900	1
451	20240823	132800	287052010	17900	17900	17900	17900	1
452	20240823	132700	287034110	17900	17900	17900	17900	0
453	20240823	132600	287034110	17900	17900	17900	17900	3
454	20240823	132500	286980410	17900	17900	17900	17900	10
455	20240823	132400	286801410	17900	17900	17900	17900	10
456	20240823	132300	286622410	17900	17800	17900	17800	6
457	20240823	132200	286515210	17900	17900	17900	17900	435
458	20240823	132100	278728710	17880	17880	17880	17880	0
459	20240823	132000	278728710	17880	17860	17880	17860	34
460	20240823	131900	278120830	17860	17860	17860	17860	0
461	20240823	131800	278120830	17860	17860	17860	17860	0
462	20240823	131700	278120830	17860	17860	17860	17860	0
463	20240823	131600	278120830	17860	17860	17860	17860	0
464	20240823	131500	278120830	17860	17850	17860	17850	1059
465	20240823	131400	259212390	17840	17840	17840	17840	110
466	20240823	131300	257249990	17820	17820	17820	17820	0
467	20240823	131200	257249990	17820	17800	17820	17800	318
468	20240823	131100	251588390	17800	17790	17800	17790	348
469	20240823	131000	245395450	17780	17780	17780	17780	0
470	20240823	130900	245395450	17780	17780	17780	17780	0
471	20240823	130800	245395450	17780	17780	17780	17780	1
472	20240823	130700	245377670	17790	17790	17790	17790	0
473	20240823	130600	245377670	17790	17790	17790	17790	0
474	20240823	130500	245377670	17790	17790	17790	17790	0
475	20240823	130400	245377670	17790	17790	17790	17790	0
476	20240823	130300	245377670	17790	17790	17790	17790	0
477	20240823	130200	245377670	17790	17790	17790	17790	0
478	20240823	130100	245377670	17790	17790	17790	17790	0
479	20240823	130000	245377670	17790	17790	17790	17790	0
480	20240823	125900	245377670	17790	17790	17790	17790	0
481	20240823	125800	245377670	17790	17790	17790	17790	0
482	20240823	125700	245377670	17790	17790	17790	17790	0
483	20240823	125600	245377670	17790	17790	17790	17790	0
484	20240823	125500	245377670	17790	17790	17790	17790	1
485	20240823	125400	245359880	17770	17770	17770	17770	2
486	20240823	125300	245324340	17750	17750	17750	17750	0
487	20240823	125200	245324340	17750	17750	17750	17750	0
488	20240823	125100	245324340	17750	17750	17750	17750	0
489	20240823	125000	245324340	17750	17750	17750	17750	0
490	20240823	124900	245324340	17750	17750	17750	17750	0
491	20240823	124800	245324340	17750	17750	17750	17750	0
492	20240823	124700	245324340	17750	17750	17750	17750	0
493	20240823	124600	245324340	17750	17750	17750	17750	10
494	20240823	124500	245146840	17750	17750	17750	17750	0
495	20240823	124400	245146840	17750	17700	17750	17700	7
496	20240823	124300	245022640	17750	17750	17750	17750	0
497	20240823	124200	245022640	17750	17750	17750	17750	10
498	20240823	124100	244845140	17750	17750	17750	17750	0
499	20240823	124000	244845140	17750	17750	17750	17750	121
500	20240823	123900	242697390	17750	17720	17750	17720	183
501	20240823	123800	239452170	17710	17700	17710	17650	58
502	20240823	123700	238425270	17650	17650	17650	17650	0
503	20240823	123600	238425270	17650	17650	17650	17650	0
504	20240823	123500	238425270	17650	17650	17650	17650	0
505	20240823	123400	238425270	17650	17650	17650	17650	0
506	20240823	123300	238425270	17650	17650	17650	17650	0
507	20240823	123200	238425270	17650	17650	17650	17650	0
508	20240823	123100	238425270	17650	17650	17650	17650	0
509	20240823	123000	238425270	17650	17650	17650	17650	0
510	20240823	122900	238425270	17650	17650	17650	17650	0
511	20240823	122800	238425270	17650	17650	17650	17650	0
512	20240823	122700	238425270	17650	17650	17650	17650	1
513	20240823	122600	238407620	17640	17640	17640	17640	0
514	20240823	122500	238407620	17640	17640	17640	17640	0
515	20240823	122400	238407620	17640	17640	17640	17640	0
516	20240823	122300	238407620	17640	17640	17640	17640	0
517	20240823	122200	238407620	17640	17640	17640	17640	0
518	20240823	122100	238407620	17640	17640	17640	17640	4
519	20240823	122000	238337060	17670	17670	17670	17670	0
520	20240823	121900	238337060	17670	17670	17670	17670	0
521	20240823	121800	238337060	17670	17670	17670	17670	0
522	20240823	121700	238337060	17670	17670	17670	17670	0
523	20240823	121600	238337060	17670	17670	17670	17670	0
524	20240823	121500	238337060	17670	17670	17670	17670	0
525	20240823	121400	238337060	17670	17670	17670	17670	0
526	20240823	121300	238337060	17670	17670	17670	17670	0
527	20240823	121200	238337060	17670	17670	17670	17670	0
528	20240823	121100	238337060	17670	17670	17670	17670	0
529	20240823	121000	238337060	17670	17670	17670	17670	0
530	20240823	120900	238337060	17670	17670	17670	17670	0
531	20240823	120800	238337060	17670	17670	17670	17670	0
532	20240823	120700	238337060	17670	17690	17690	17670	2
533	20240823	120600	238301700	17690	17690	17690	17690	0
534	20240823	120500	238301700	17690	17690	17690	17690	0
535	20240823	120400	238301700	17690	17690	17690	17690	0
536	20240823	120300	238301700	17690	17690	17690	17690	0
537	20240823	120200	238301700	17690	17690	17690	17690	171
538	20240823	120100	235276710	17690	17690	17690	17690	1
539	20240823	120000	235259020	17670	17670	17670	17670	1
540	20240823	115900	235241350	17670	17670	17670	17670	0
541	20240823	115800	235241350	17670	17670	17670	17670	2
542	20240823	115700	235206010	17640	17640	17640	17640	0
543	20240823	115600	235206010	17640	17640	17640	17640	4
544	20240823	115500	235135450	17640	17640	17640	17640	1
545	20240823	115400	235117810	17640	17640	17640	17640	2
546	20240823	115300	235082530	17640	17640	17640	17640	0
547	20240823	115200	235082530	17640	17640	17640	17640	0
548	20240823	115100	235082530	17640	17640	17640	17640	0
549	20240823	115000	235082530	17640	17640	17640	17640	5
550	20240823	114900	234994330	17640	17640	17640	17640	0
551	20240823	114800	234994330	17640	17640	17640	17640	0
552	20240823	114700	234994330	17640	17640	17640	17640	0
553	20240823	114600	234994330	17640	17640	17640	17640	0
554	20240823	114500	234994330	17640	17640	17640	17640	0
555	20240823	114400	234994330	17640	17640	17640	17640	3
556	20240823	114300	234941410	17640	17640	17640	17640	0
557	20240823	114200	234941410	17640	17640	17640	17640	2
558	20240823	114100	234906130	17690	17690	17690	17690	0
559	20240823	114000	234906130	17690	17690	17690	17690	1
560	20240823	113900	234888440	17690	17690	17690	17690	15
561	20240823	113800	234623090	17670	17670	17670	17670	0
562	20240823	113700	234623090	17670	17670	17670	17670	0
563	20240823	113600	234623090	17670	17670	17670	17670	0
564	20240823	113500	234623090	17670	17670	17670	17670	9
565	20240823	113400	234464060	17670	17670	17670	17670	10
566	20240823	113300	234287360	17670	17670	17670	17670	6
567	20240823	113200	234181340	17670	17680	17680	17670	32
568	20240823	113100	233615610	17670	17670	17670	17670	0
569	20240823	113000	233615610	17670	17680	17690	17670	46
570	20240823	112900	232802090	17690	17690	17690	17690	0
571	20240823	112800	232802090	17690	17690	17690	17690	0
572	20240823	112700	232802090	17690	17690	17690	17690	0
573	20240823	112600	232802090	17690	17690	17690	17690	0
574	20240823	112500	232802090	17690	17680	17690	17680	39
575	20240823	112400	232112560	17680	17680	17680	17680	4
576	20240823	112300	232041840	17670	17670	17670	17670	0
577	20240823	112200	232041840	17670	17670	17670	17670	0
578	20240823	112100	232041840	17670	17670	17670	17670	0
579	20240823	112000	232041840	17670	17670	17670	17670	2
580	20240823	111900	232006500	17670	17670	17670	17670	0
581	20240823	111800	232006500	17670	17670	17670	17670	0
582	20240823	111700	232006500	17670	17670	17670	17670	0
583	20240823	111600	232006500	17670	17670	17670	17670	0
584	20240823	111500	232006500	17670	17670	17670	17670	0
585	20240823	111400	232006500	17670	17670	17670	17670	0
586	20240823	111300	232006500	17670	17680	17680	17670	14
587	20240823	111200	231759000	17670	17670	17670	17670	0
588	20240823	111100	231759000	17670	17670	17670	17670	0
589	20240823	111000	231759000	17670	17670	17670	17670	0
590	20240823	110900	231759000	17670	17670	17670	17670	0
591	20240823	110800	231759000	17670	17620	17670	17610	19
592	20240823	110700	231423940	17640	17640	17640	17640	72
593	20240823	110600	230153860	17610	17610	17610	17610	0
594	20240823	110500	230153860	17610	17630	17630	17610	3
595	20240823	110400	230101000	17640	17640	17640	17640	0
596	20240823	110300	230101000	17640	17640	17640	17640	20
597	20240823	110200	229748200	17640	17640	17640	17640	1
598	20240823	110100	229730560	17630	17640	17640	17630	10
599	20240823	110000	229554250	17630	17630	17630	17630	0
600	20240823	105900	229554250	17630	17630	17630	17630	6
601	20240823	105800	229448470	17630	17630	17630	17630	0
602	20240823	105700	229448470	17630	17630	17630	17630	0
603	20240823	105600	229448470	17630	17620	17630	17620	3
604	20240823	105500	229395590	17610	17610	17610	17610	1
605	20240823	105400	229377980	17610	17610	17610	17610	0
606	20240823	105300	229377980	17610	17610	17610	17610	30
607	20240823	105200	228849680	17610	17610	17610	17610	10
608	20240823	105100	228673580	17610	17610	17610	17610	27
609	20240823	105000	228198110	17640	17640	17640	17640	0
610	20240823	104900	228198110	17640	17650	17650	17640	2
611	20240823	104800	228162820	17640	17610	17640	17600	86
612	20240823	104700	226647510	17610	17620	17620	17610	238
613	20240823	104600	222455180	17650	17650	17650	17650	20
614	20240823	104500	222102180	17630	17650	17650	17630	1008
615	20240823	104400	204323820	17650	17650	17650	17650	131
616	20240823	104300	202011670	17650	17650	17650	17650	129
617	20240823	104200	199734820	17650	17650	17650	17650	0
618	20240823	104100	199734820	17650	17650	17650	17650	84
619	20240823	104000	198252220	17650	17650	17650	17650	0
620	20240823	103900	198252220	17650	17650	17650	17650	135
621	20240823	103800	195869470	17650	17650	17650	17650	7
622	20240823	103700	195745920	17740	17740	17740	17740	0
623	20240823	103600	195745920	17740	17740	17740	17740	0
624	20240823	103500	195745920	17740	17740	17740	17740	0
625	20240823	103400	195745920	17740	17650	17740	17640	676
626	20240823	103300	183814280	17650	17650	17650	17650	0
627	20240823	103200	183814280	17650	17650	17650	17650	1656
628	20240823	103100	154585880	17660	17750	17750	17660	1927
629	20240823	103000	120467300	17750	17750	17750	17750	9
630	20240823	102900	120307550	17750	17750	17750	17750	1
631	20240823	102800	120289800	17750	17800	17800	17750	2615
632	20240823	102700	73794020	17790	17790	17790	17790	358
633	20240823	102600	67425200	17790	17790	17790	17790	0
634	20240823	102500	67425200	17790	17790	17790	17790	0
635	20240823	102400	67425200	17790	17790	17790	17790	0
636	20240823	102300	67425200	17790	17790	17790	17790	0
637	20240823	102200	67425200	17790	17800	17800	17790	245
638	20240823	102100	63066150	17800	17800	17800	17800	15
639	20240823	102000	62799150	17790	17790	17790	17790	0
640	20240823	101900	62799150	17790	17800	17800	17790	247
641	20240823	101800	58403240	17810	17810	17810	17810	2
642	20240823	101700	58367620	17860	17860	17860	17860	0
643	20240823	101600	58367620	17860	17860	17860	17860	1
644	20240823	101500	58349760	17810	17810	17810	17810	0
645	20240823	101400	58349760	17810	17810	17810	17810	0
646	20240823	101300	58349760	17810	17810	17810	17810	0
647	20240823	101200	58349760	17810	17810	17810	17810	0
648	20240823	101100	58349760	17810	17810	17810	17810	0
649	20240823	101000	58349760	17810	17810	17810	17810	1
650	20240823	100900	58331950	17860	17860	17860	17860	0
651	20240823	100800	58331950	17860	17860	17860	17860	0
652	20240823	100700	58331950	17860	17860	17860	17860	0
653	20240823	100600	58331950	17860	17860	17860	17860	1
654	20240823	100500	58314090	17800	17800	17800	17800	0
655	20240823	100400	58314090	17800	17800	17800	17800	5
656	20240823	100300	58225090	17800	17800	17800	17800	0
657	20240823	100200	58225090	17800	17800	17800	17800	0
658	20240823	100100	58225090	17800	17800	17800	17800	0
659	20240823	100000	58225090	17800	17800	17800	17800	0
660	20240823	095900	58225090	17800	17800	17800	17800	0
661	20240823	095800	58225090	17800	17800	17800	17800	10
662	20240823	095700	58047090	17800	17800	17800	17800	2
663	20240823	095600	58011490	17800	17800	17800	17800	0
664	20240823	095500	58011490	17800	17800	17800	17800	0
665	20240823	095400	58011490	17800	17800	17800	17800	0
666	20240823	095300	58011490	17800	17800	17800	17800	40
667	20240823	095200	57299490	17800	17800	17800	17800	31
668	20240823	095100	56747690	17800	17800	17800	17800	0
669	20240823	095000	56747690	17800	17800	17800	17800	0
670	20240823	094900	56747690	17800	17800	17800	17800	978
671	20240823	094800	39339290	17800	17810	17810	17800	428
672	20240823	094700	31720190	17800	17800	17800	17800	0
673	20240823	094600	31720190	17800	17860	17860	17800	4
674	20240823	094500	31648810	17860	17860	17860	17860	1
675	20240823	094400	31630950	17860	17840	17860	17840	24
676	20240823	094300	31202770	17860	17860	17860	17860	0
677	20240823	094200	31202770	17860	17860	17860	17860	0
678	20240823	094100	31202770	17860	17860	17860	17860	0
679	20240823	094000	31202770	17860	17860	17860	17860	0
680	20240823	093900	31202770	17860	17860	17860	17860	0
681	20240823	093800	31202770	17860	17860	17860	17860	0
682	20240823	093700	31202770	17860	17860	17860	17860	0
683	20240823	093600	31202770	17860	17790	17860	17790	104
684	20240823	093500	29347640	17780	17780	17780	17780	0
685	20240823	093400	29347640	17780	17780	17780	17780	250
686	20240823	093300	24902640	17780	17780	17780	17780	50
687	20240823	093200	24013640	17780	17780	17780	17780	0
688	20240823	093100	24013640	17780	17780	17780	17780	0
689	20240823	093000	24013640	17780	17780	17780	17780	0
690	20240823	092900	24013640	17780	17780	17780	17780	0
691	20240823	092800	24013640	17780	17780	17780	17780	3
692	20240823	092700	23960300	17760	17760	17760	17760	0
693	20240823	092600	23960300	17760	17760	17760	17760	0
694	20240823	092500	23960300	17760	17770	17770	17760	100
695	20240823	092400	22183840	17760	17760	17760	17760	0
696	20240823	092300	22183840	17760	17760	17760	17760	0
697	20240823	092200	22183840	17760	17760	17760	17760	0
698	20240823	092100	22183840	17760	17760	17760	17760	0
699	20240823	092000	22183840	17760	17760	17860	17760	5
700	20240823	091900	22094840	17760	17760	17760	17760	15
701	20240823	091800	21828440	17760	17730	17760	17730	21
702	20240823	091700	21455990	17740	17760	17760	17740	73
703	20240823	091600	20159720	17750	17800	17800	17750	25
704	20240823	091500	19715470	17810	17840	17860	17810	173
705	20240823	091400	16626460	17820	17800	17820	17800	145
706	20240823	091300	14043590	17820	17730	17820	17730	52
707	20240823	091200	13120730	17730	17730	17730	17730	0
708	20240823	091100	13120730	17730	17730	17730	17730	1
709	20240823	091000	13103000	17720	17720	17720	17720	0
710	20240823	090900	13103000	17720	17710	17810	17710	105
711	20240823	090800	11243310	17710	17720	17720	17710	63
712	20240823	090700	10127420	17720	17730	17730	17720	108
713	20240823	090600	8212600	17890	17890	17890	17890	0
714	20240823	090500	8212600	17890	17890	17890	17890	0
715	20240823	090400	8212600	17890	17890	17890	17730	4
716	20240823	090300	8141200	17740	17900	17900	17740	227
717	20240823	090200	4113000	17730	17730	17730	17730	0
718	20240823	090100	4113000	17730	17790	17800	17730	46
719	20240823	090000	3294760	17720	17710	17720	17710	186