KissMeData/034120/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	191500	337232340	15990	15990	15990	15990	442
3	20240823	191400	337232340	15990	15990	15990	15990	0
4	20240823	191300	337232340	15990	15990	15990	15990	0
5	20240823	191200	337232340	15990	15990	15990	15990	0
6	20240823	191100	337232340	15990	15990	15990	15990	0
7	20240823	191000	337232340	15990	15990	15990	15990	0
8	20240823	190900	337232340	15990	15990	15990	15990	0
9	20240823	190800	337232340	15990	15990	15990	15990	0
10	20240823	190700	337232340	15990	15990	15990	15990	0
11	20240823	190600	337232340	15990	15990	15990	15990	0
12	20240823	190500	337232340	15990	15990	15990	15990	0
13	20240823	190400	337232340	15990	15990	15990	15990	0
14	20240823	190300	337232340	15990	15990	15990	15990	0
15	20240823	190200	337232340	15990	15990	15990	15990	0
16	20240823	190100	337232340	15990	15990	15990	15990	0
17	20240823	190000	337232340	15990	15990	15990	15990	0
18	20240823	185900	337232340	15990	15990	15990	15990	0
19	20240823	185800	337232340	15990	15990	15990	15990	0
20	20240823	185700	337232340	15990	15990	15990	15990	0
21	20240823	185600	337232340	15990	15990	15990	15990	0
22	20240823	185500	337232340	15990	15990	15990	15990	0
23	20240823	185400	337232340	15990	15990	15990	15990	0
24	20240823	185300	337232340	15990	15990	15990	15990	0
25	20240823	185200	337232340	15990	15990	15990	15990	0
26	20240823	185100	337232340	15990	15990	15990	15990	0
27	20240823	185000	337232340	15990	15990	15990	15990	0
28	20240823	184900	337232340	15990	15990	15990	15990	0
29	20240823	184800	337232340	15990	15990	15990	15990	0
30	20240823	184700	337232340	15990	15990	15990	15990	0
31	20240823	184600	337232340	15990	15990	15990	15990	0
32	20240823	184500	337232340	15990	15990	15990	15990	442
33	20240823	184400	337232340	15990	15990	15990	15990	0
34	20240823	184300	337232340	15990	15990	15990	15990	0
35	20240823	184200	337232340	15990	15990	15990	15990	0
36	20240823	184100	337232340	15990	15990	15990	15990	0
37	20240823	184000	337232340	15990	15990	15990	15990	0
38	20240823	183900	337232340	15990	15990	15990	15990	0
39	20240823	183800	337232340	15990	15990	15990	15990	0
40	20240823	183700	337232340	15990	15990	15990	15990	0
41	20240823	183600	337232340	15990	15990	15990	15990	0
42	20240823	183500	337232340	15990	15990	15990	15990	0
43	20240823	183400	337232340	15990	15990	15990	15990	0
44	20240823	183300	337232340	15990	15990	15990	15990	0
45	20240823	183200	337232340	15990	15990	15990	15990	0
46	20240823	183100	337232340	15990	15990	15990	15990	0
47	20240823	183000	337232340	15990	15990	15990	15990	0
48	20240823	182900	337232340	15990	15990	15990	15990	0
49	20240823	182800	337232340	15990	15990	15990	15990	0
50	20240823	182700	337232340	15990	15990	15990	15990	0
51	20240823	182600	337232340	15990	15990	15990	15990	0
52	20240823	182500	337232340	15990	15990	15990	15990	0
53	20240823	182400	337232340	15990	15990	15990	15990	0
54	20240823	182300	337232340	15990	15990	15990	15990	0
55	20240823	182200	337232340	15990	15990	15990	15990	0
56	20240823	182100	337232340	15990	15990	15990	15990	0
57	20240823	182000	337232340	15990	15990	15990	15990	0
58	20240823	181900	337232340	15990	15990	15990	15990	0
59	20240823	181800	337232340	15990	15990	15990	15990	0
60	20240823	181700	337232340	15990	15990	15990	15990	0
61	20240823	181600	337232340	15990	15990	15990	15990	0
62	20240823	181500	337232340	15990	15990	15990	15990	442
63	20240823	181400	337232340	15990	15990	15990	15990	0
64	20240823	181300	337232340	15990	15990	15990	15990	0
65	20240823	181200	337232340	15990	15990	15990	15990	0
66	20240823	181100	337232340	15990	15990	15990	15990	0
67	20240823	181000	337232340	15990	15990	15990	15990	0
68	20240823	180900	337232340	15990	15990	15990	15990	0
69	20240823	180800	337232340	15990	15990	15990	15990	0
70	20240823	180700	337232340	15990	15990	15990	15990	0
71	20240823	180600	337232340	15990	15990	15990	15990	0
72	20240823	180500	337232340	15990	15990	15990	15990	0
73	20240823	180400	337232340	15990	15990	15990	15990	0
74	20240823	180300	337232340	15990	15990	15990	15990	0
75	20240823	180200	337232340	15990	15990	15990	15990	0
76	20240823	180100	337232340	15990	15990	15990	15990	0
77	20240823	180000	337232340	15990	15990	15990	15990	0
78	20240823	175900	337232340	15990	15990	15990	15990	0
79	20240823	175800	337232340	15990	15990	15990	15990	0
80	20240823	175700	337232340	15990	15990	15990	15990	0
81	20240823	175600	337232340	15990	15990	15990	15990	0
82	20240823	175500	337232340	15990	15990	15990	15990	0
83	20240823	175400	337232340	15990	15990	15990	15990	0
84	20240823	175300	337232340	15990	15990	15990	15990	0
85	20240823	175200	337232340	15990	15990	15990	15990	0
86	20240823	175100	337232340	15990	15990	15990	15990	0
87	20240823	175000	337232340	15990	15990	15990	15990	0
88	20240823	174900	337232340	15990	15990	15990	15990	0
89	20240823	174800	337232340	15990	15990	15990	15990	0
90	20240823	174700	337232340	15990	15990	15990	15990	0
91	20240823	174600	337232340	15990	15990	15990	15990	0
92	20240823	174500	337232340	15990	15990	15990	15990	442
93	20240823	174400	337232340	15990	15990	15990	15990	0
94	20240823	174300	337232340	15990	15990	15990	15990	0
95	20240823	174200	337232340	15990	15990	15990	15990	0
96	20240823	174100	337232340	15990	15990	15990	15990	0
97	20240823	174000	337232340	15990	15990	15990	15990	0
98	20240823	173900	337232340	15990	15990	15990	15990	0
99	20240823	173800	337232340	15990	15990	15990	15990	0
100	20240823	173700	337232340	15990	15990	15990	15990	0
101	20240823	173600	337232340	15990	15990	15990	15990	0
102	20240823	173500	337232340	15990	15990	15990	15990	0
103	20240823	173400	337232340	15990	15990	15990	15990	0
104	20240823	173300	337232340	15990	15990	15990	15990	0
105	20240823	173200	337232340	15990	15990	15990	15990	0
106	20240823	173100	337232340	15990	15990	15990	15990	0
107	20240823	173000	337232340	15990	15990	15990	15990	0
108	20240823	172900	337232340	15990	15990	15990	15990	0
109	20240823	172800	337232340	15990	15990	15990	15990	0
110	20240823	172700	337232340	15990	15990	15990	15990	0
111	20240823	172600	337232340	15990	15990	15990	15990	0
112	20240823	172500	337232340	15990	15990	15990	15990	0
113	20240823	172400	337232340	15990	15990	15990	15990	0
114	20240823	172300	337232340	15990	15990	15990	15990	0
115	20240823	172200	337232340	15990	15990	15990	15990	0
116	20240823	172100	337232340	15990	15990	15990	15990	0
117	20240823	172000	337232340	15990	15990	15990	15990	0
118	20240823	171900	337232340	15990	15990	15990	15990	0
119	20240823	171800	337232340	15990	15990	15990	15990	0
120	20240823	171700	337232340	15990	15990	15990	15990	0
121	20240823	171600	337232340	15990	15990	15990	15990	0
122	20240823	171500	337232340	15990	15990	15990	15990	442
123	20240823	171400	337232340	15990	15990	15990	15990	0
124	20240823	171300	337232340	15990	15990	15990	15990	0
125	20240823	171200	337232340	15990	15990	15990	15990	0
126	20240823	171100	337232340	15990	15990	15990	15990	0
127	20240823	171000	337232340	15990	15990	15990	15990	0
128	20240823	170900	337232340	15990	15990	15990	15990	0
129	20240823	170800	337232340	15990	15990	15990	15990	0
130	20240823	170700	337232340	15990	15990	15990	15990	0
131	20240823	170600	337232340	15990	15990	15990	15990	0
132	20240823	170500	337232340	15990	15990	15990	15990	0
133	20240823	170400	337232340	15990	15990	15990	15990	0
134	20240823	170300	337232340	15990	15990	15990	15990	0
135	20240823	170200	337232340	15990	15990	15990	15990	0
136	20240823	170100	337232340	15990	15990	15990	15990	0
137	20240823	170000	337232340	15990	15990	15990	15990	0
138	20240823	165900	337232340	15990	15990	15990	15990	0
139	20240823	165800	337232340	15990	15990	15990	15990	0
140	20240823	165700	337232340	15990	15990	15990	15990	0
141	20240823	165600	337232340	15990	15990	15990	15990	0
142	20240823	165500	337232340	15990	15990	15990	15990	0
143	20240823	165400	337232340	15990	15990	15990	15990	0
144	20240823	165300	337232340	15990	15990	15990	15990	0
145	20240823	165200	337232340	15990	15990	15990	15990	0
146	20240823	165100	337232340	15990	15990	15990	15990	0
147	20240823	165000	337232340	15990	15990	15990	15990	0
148	20240823	164900	337232340	15990	15990	15990	15990	0
149	20240823	164800	337232340	15990	15990	15990	15990	0
150	20240823	164700	337232340	15990	15990	15990	15990	0
151	20240823	164600	337232340	15990	15990	15990	15990	0
152	20240823	164500	337232340	15990	15990	15990	15990	442
153	20240823	164400	337232340	15990	15990	15990	15990	0
154	20240823	164300	337232340	15990	15990	15990	15990	0
155	20240823	164200	337232340	15990	15990	15990	15990	0
156	20240823	164100	337232340	15990	15990	15990	15990	0
157	20240823	164000	337232340	15990	15990	15990	15990	0
158	20240823	163900	337232340	15990	15990	15990	15990	0
159	20240823	163800	337232340	15990	15990	15990	15990	0
160	20240823	163700	337232340	15990	15990	15990	15990	0
161	20240823	163600	337232340	15990	15990	15990	15990	0
162	20240823	163500	337232340	15990	15990	15990	15990	0
163	20240823	163400	337232340	15990	15990	15990	15990	0
164	20240823	163300	337232340	15990	15990	15990	15990	0
165	20240823	163200	337232340	15990	15990	15990	15990	0
166	20240823	163100	337232340	15990	15990	15990	15990	0
167	20240823	163000	337232340	15990	15990	15990	15990	0
168	20240823	162900	337232340	15990	15990	15990	15990	0
169	20240823	162800	337232340	15990	15990	15990	15990	0
170	20240823	162700	337232340	15990	15990	15990	15990	0
171	20240823	162600	337232340	15990	15990	15990	15990	0
172	20240823	162500	337232340	15990	15990	15990	15990	0
173	20240823	162400	337232340	15990	15990	15990	15990	0
174	20240823	162300	337232340	15990	15990	15990	15990	0
175	20240823	162200	337232340	15990	15990	15990	15990	0
176	20240823	162100	337232340	15990	15990	15990	15990	0
177	20240823	162000	337232340	15990	15990	15990	15990	0
178	20240823	161900	337232340	15990	15990	15990	15990	0
179	20240823	161800	337232340	15990	15990	15990	15990	0
180	20240823	161700	337232340	15990	15990	15990	15990	0
181	20240823	161600	337232340	15990	15990	15990	15990	0
182	20240823	161500	337232340	15990	15990	15990	15990	442
183	20240823	161400	337232340	15990	15990	15990	15990	0
184	20240823	161300	337232340	15990	15990	15990	15990	0
185	20240823	161200	337232340	15990	15990	15990	15990	0
186	20240823	161100	337232340	15990	15990	15990	15990	0
187	20240823	161000	337232340	15990	15990	15990	15990	0
188	20240823	160900	337232340	15990	15990	15990	15990	0
189	20240823	160800	337232340	15990	15990	15990	15990	0
190	20240823	160700	337232340	15990	15990	15990	15990	0
191	20240823	160600	337232340	15990	15990	15990	15990	0
192	20240823	160500	337232340	15990	15990	15990	15990	0
193	20240823	160400	337232340	15990	15990	15990	15990	0
194	20240823	160300	337232340	15990	15990	15990	15990	0
195	20240823	160200	337232340	15990	15990	15990	15990	0
196	20240823	160100	337232340	15990	15990	15990	15990	0
197	20240823	160000	337232340	15990	15990	15990	15990	0
198	20240823	155900	337232340	15990	15990	15990	15990	0
199	20240823	155800	337232340	15990	15990	15990	15990	0
200	20240823	155700	337232340	15990	15990	15990	15990	0
201	20240823	155600	337232340	15990	15990	15990	15990	0
202	20240823	155500	337232340	15990	15990	15990	15990	0
203	20240823	155400	337232340	15990	15990	15990	15990	0
204	20240823	155300	337232340	15990	15990	15990	15990	0
205	20240823	155200	337232340	15990	15990	15990	15990	0
206	20240823	155100	337232340	15990	15990	15990	15990	0
207	20240823	155000	337232340	15990	15990	15990	15990	0
208	20240823	154900	337232340	15990	15990	15990	15990	0
209	20240823	154800	337232340	15990	15990	15990	15990	0
210	20240823	154700	337232340	15990	15990	15990	15990	0
211	20240823	154600	337232340	15990	15990	15990	15990	0
212	20240823	154500	337232340	15990	15990	15990	15990	442
213	20240823	154400	337232340	15990	15990	15990	15990	0
214	20240823	154300	337232340	15990	15990	15990	15990	0
215	20240823	154200	337232340	15990	15990	15990	15990	0
216	20240823	154100	337232340	15990	15990	15990	15990	0
217	20240823	154000	337232340	15990	15990	15990	15990	0
218	20240823	153900	337232340	15990	15990	15990	15990	0
219	20240823	153800	337232340	15990	15990	15990	15990	0
220	20240823	153700	337232340	15990	15990	15990	15990	0
221	20240823	153600	337232340	15990	15990	15990	15990	0
222	20240823	153500	337232340	15990	15990	15990	15990	0
223	20240823	153400	337232340	15990	15990	15990	15990	0
224	20240823	153300	337232340	15990	15990	15990	15990	0
225	20240823	153200	337232340	15990	15990	15990	15990	0
226	20240823	153100	337232340	15990	15990	15990	15990	0
227	20240823	153000	337232340	15990	15990	15990	15990	442
228	20240823	152900	330164760	15960	15960	15960	15960	0
229	20240823	152800	330164760	15960	15960	15960	15960	0
230	20240823	152700	330164760	15960	15960	15960	15960	0
231	20240823	152600	330164760	15960	15960	15960	15960	0
232	20240823	152500	330164760	15960	15960	15960	15960	0
233	20240823	152400	330164760	15960	15960	15960	15960	0
234	20240823	152300	330164760	15960	15960	15960	15960	0
235	20240823	152200	330164760	15960	15960	15960	15960	0
236	20240823	152100	330164760	15960	15960	15960	15960	0
237	20240823	152000	330164760	15960	15960	15960	15960	0
238	20240823	151900	330164760	15960	15960	15960	15960	100
239	20240823	151800	328568760	15960	15970	15970	15960	16
240	20240823	151700	328313320	15970	15970	15970	15970	0
241	20240823	151600	328313320	15970	15970	15970	15970	0
242	20240823	151500	328313320	15970	15970	15970	15970	43
243	20240823	151400	327626610	15970	15970	15970	15970	11
244	20240823	151300	327450940	15970	15970	15970	15970	8
245	20240823	151200	327323180	15970	15970	15970	15970	38
246	20240823	151100	326716320	15960	15970	15970	15960	30
247	20240823	151000	326237380	15960	15960	15960	15960	4
248	20240823	150900	326173540	15970	15970	15970	15970	353
249	20240823	150800	320536130	15970	15970	15970	15970	19
250	20240823	150700	320232700	15970	15970	15970	15970	0
251	20240823	150600	320232700	15970	15970	15970	15970	228
252	20240823	150500	316591540	15980	15980	15980	15980	0
253	20240823	150400	316591540	15980	15980	15980	15980	0
254	20240823	150300	316591540	15980	15980	15980	15980	10
255	20240823	150200	316431740	15980	15980	15980	15980	20
256	20240823	150100	316112140	15980	15980	15980	15980	3
257	20240823	150000	316064200	15980	16000	16000	15980	179
258	20240823	145900	313203760	16000	15980	16000	15980	125
259	20240823	145800	311206240	15980	15980	15980	15980	0
260	20240823	145700	311206240	15980	15980	15980	15980	1
261	20240823	145600	311190260	15960	15980	15980	15960	400
262	20240823	145500	304801720	16000	16000	16000	16000	0
263	20240823	145400	304801720	16000	16000	16000	16000	0
264	20240823	145300	304801720	16000	16000	16000	16000	1
265	20240823	145200	304785720	15980	15980	15980	15980	0
266	20240823	145100	304785720	15980	15980	15980	15970	46
267	20240823	145000	304050700	15990	15990	15990	15990	0
268	20240823	144900	304050700	15990	15990	15990	15990	0
269	20240823	144800	304050700	15990	15990	15990	15990	2
270	20240823	144700	304018720	15990	15990	15990	15990	0
271	20240823	144600	304018720	15990	15990	15990	15990	0
272	20240823	144500	304018720	15990	15990	15990	15990	180
273	20240823	144400	301140520	15990	15990	15990	15990	0
274	20240823	144300	301140520	15990	15990	15990	15990	122
275	20240823	144200	299189740	15970	15970	15970	15970	0
276	20240823	144100	299189740	15970	15970	15970	15970	0
277	20240823	144000	299189740	15970	15970	15970	15970	190
278	20240823	143900	296155440	15970	15970	15970	15970	1
279	20240823	143800	296139470	15970	15970	15970	15970	229
280	20240823	143700	292482340	15980	15980	15980	15980	0
281	20240823	143600	292482340	15980	15980	15980	15980	0
282	20240823	143500	292482340	15980	15980	15980	15980	102
283	20240823	143400	290852380	15980	15980	15980	15980	0
284	20240823	143300	290852380	15980	15980	15980	15980	0
285	20240823	143200	290852380	15980	15980	15980	15980	0
286	20240823	143100	290852380	15980	15980	15980	15980	1
287	20240823	143000	290836400	15980	15980	15980	15980	1
288	20240823	142900	290820420	15980	15980	15980	15980	0
289	20240823	142800	290820420	15980	15980	15980	15980	1
290	20240823	142700	290804440	15970	15970	15970	15970	0
291	20240823	142600	290804440	15970	15970	15970	15970	0
292	20240823	142500	290804440	15970	15970	15970	15970	0
293	20240823	142400	290804440	15970	15970	15970	15970	0
294	20240823	142300	290804440	15970	15970	15970	15970	0
295	20240823	142200	290804440	15970	15970	15970	15970	0
296	20240823	142100	290804440	15970	15970	15970	15970	0
297	20240823	142000	290804440	15970	15970	15970	15970	95
298	20240823	141900	289287290	15970	15970	15970	15970	0
299	20240823	141800	289287290	15970	15970	15970	15970	64
300	20240823	141700	288265210	15970	15970	15970	15970	0
301	20240823	141600	288265210	15970	15970	15970	15970	0
302	20240823	141500	288265210	15970	15970	15970	15970	0
303	20240823	141400	288265210	15970	15970	15970	15970	0
304	20240823	141300	288265210	15970	15970	15970	15970	0
305	20240823	141200	288265210	15970	15990	15990	15970	17
306	20240823	141100	287993500	16000	16000	16000	16000	1
307	20240823	141000	287977500	16000	16000	16000	16000	1
308	20240823	140900	287961500	16000	16000	16000	16000	0
309	20240823	140800	287961500	16000	16000	16000	16000	0
310	20240823	140700	287961500	16000	16000	16000	16000	0
311	20240823	140600	287961500	16000	16000	16000	16000	73
312	20240823	140500	286793500	16000	16010	16010	16000	136
313	20240823	140400	284616760	16010	16010	16010	16010	0
314	20240823	140300	284616760	16010	16010	16010	16010	0
315	20240823	140200	284616760	16010	16010	16010	16010	0
316	20240823	140100	284616760	16010	16010	16010	16010	0
317	20240823	140000	284616760	16010	16010	16010	16010	0
318	20240823	135900	284616760	16010	16010	16010	16010	1
319	20240823	135800	284600750	16010	16010	16010	16010	0
320	20240823	135700	284600750	16010	16010	16010	16010	1
321	20240823	135600	284584740	16010	16010	16010	16010	1
322	20240823	135500	284568730	16010	16010	16010	16010	1
323	20240823	135400	284552720	15970	16000	16000	15970	176
324	20240823	135300	281739720	16000	15990	16000	15990	36
325	20240823	135200	281163780	15990	15990	15990	15990	43
326	20240823	135100	280476210	15990	15990	15990	15990	0
327	20240823	135000	280476210	15990	15990	15990	15990	0
328	20240823	134900	280476210	15990	15990	15990	15990	1
329	20240823	134800	280460220	15960	15970	15970	15960	700
330	20240823	134700	269288080	15970	15970	15970	15970	0
331	20240823	134600	269288080	15970	15970	15970	15970	0
332	20240823	134500	269288080	15970	15970	15970	15970	55
333	20240823	134400	268409730	15970	15970	15970	15960	35
334	20240823	134300	267850990	15970	15970	15970	15970	0
335	20240823	134200	267850990	15970	15970	15970	15970	50
336	20240823	134100	267052490	15970	15970	15970	15970	0
337	20240823	134000	267052490	15970	15970	15970	15970	0
338	20240823	133900	267052490	15970	15960	15970	15960	1017
339	20240823	133800	250821120	15960	15960	15960	15960	0
340	20240823	133700	250821120	15960	15960	15960	15960	1
341	20240823	133600	250805160	15960	15960	15960	15960	0
342	20240823	133500	250805160	15960	15960	15960	15960	0
343	20240823	133400	250805160	15960	15960	15960	15960	1
344	20240823	133300	250789200	15960	15960	15960	15960	0
345	20240823	133200	250789200	15960	15960	15960	15960	0
346	20240823	133100	250789200	15960	15960	15960	15960	0
347	20240823	133000	250789200	15960	15960	15960	15960	100
348	20240823	132900	249193200	15960	15960	15960	15960	0
349	20240823	132800	249193200	15960	15960	15960	15960	0
350	20240823	132700	249193200	15960	15960	15960	15960	0
351	20240823	132600	249193200	15960	15960	15960	15960	0
352	20240823	132500	249193200	15960	15960	15960	15960	0
353	20240823	132400	249193200	15960	15960	15960	15960	0
354	20240823	132300	249193200	15960	15960	15960	15960	2
355	20240823	132200	249161280	15960	15960	15960	15960	1
356	20240823	132100	249145320	15960	15960	15960	15960	1
357	20240823	132000	249129360	15960	15960	15960	15960	2
358	20240823	131900	249097440	15960	15960	15960	15960	0
359	20240823	131800	249097440	15960	15960	15960	15960	0
360	20240823	131700	249097440	15960	15960	15960	15960	0
361	20240823	131600	249097440	15960	15960	15960	15960	62
362	20240823	131500	248107920	15960	15960	15960	15960	2
363	20240823	131400	248076000	15960	15960	15960	15960	0
364	20240823	131300	248076000	15960	15960	15960	15960	0
365	20240823	131200	248076000	15960	15960	15960	15960	0
366	20240823	131100	248076000	15960	15960	15960	15960	0
367	20240823	131000	248076000	15960	15960	15960	15960	0
368	20240823	130900	248076000	15960	15960	15960	15960	0
369	20240823	130800	248076000	15960	15960	15960	15960	67
370	20240823	130700	247006680	15970	15970	15970	15970	0
371	20240823	130600	247006680	15970	15970	15970	15970	0
372	20240823	130500	247006680	15970	15970	15970	15970	31
373	20240823	130400	246511610	15960	15960	15960	15960	0
374	20240823	130300	246511610	15960	15960	15960	15960	0
375	20240823	130200	246511610	15960	15970	15970	15960	90
376	20240823	130100	245074810	15970	15970	15970	15970	11
377	20240823	130000	244899140	15970	15970	15970	15970	3
378	20240823	125900	244851230	15970	15970	15970	15970	0
379	20240823	125800	244851230	15970	15970	15970	15970	391
380	20240823	125700	238606960	15970	15970	15970	15970	10
381	20240823	125600	238447260	15970	15970	15970	15970	0
382	20240823	125500	238447260	15970	15970	15970	15970	0
383	20240823	125400	238447260	15970	15970	15970	15970	1
384	20240823	125300	238431290	15970	15970	15970	15970	0
385	20240823	125200	238431290	15970	15970	15970	15970	0
386	20240823	125100	238431290	15970	15970	15970	15970	0
387	20240823	125000	238431290	15970	15970	15970	15970	0
388	20240823	124900	238431290	15970	15970	15970	15970	0
389	20240823	124800	238431290	15970	15970	15970	15970	0
390	20240823	124700	238431290	15970	15970	15970	15970	0
391	20240823	124600	238431290	15970	15970	15970	15970	0
392	20240823	124500	238431290	15970	15970	15970	15970	0
393	20240823	124400	238431290	15970	15970	15970	15970	0
394	20240823	124300	238431290	15970	15970	15970	15970	30
395	20240823	124200	237952190	15980	15980	15980	15980	0
396	20240823	124100	237952190	15980	15980	15980	15980	1
397	20240823	124000	237936210	15980	15980	15980	15980	5
398	20240823	123900	237856310	15990	15990	15990	15990	0
399	20240823	123800	237856310	15990	15990	15990	15990	100
400	20240823	123700	236257310	15950	15950	15950	15950	0
401	20240823	123600	236257310	15950	15950	15950	15950	0
402	20240823	123500	236257310	15950	15950	15950	15950	0
403	20240823	123400	236257310	15950	15950	15950	15950	0
404	20240823	123300	236257310	15950	15950	15950	15950	0
405	20240823	123200	236257310	15950	15950	15950	15950	0
406	20240823	123100	236257310	15950	15950	15950	15950	0
407	20240823	123000	236257310	15950	15950	15950	15950	0
408	20240823	122900	236257310	15950	15950	15950	15950	0
409	20240823	122800	236257310	15950	15950	15950	15950	0
410	20240823	122700	236257310	15950	15950	15950	15950	0
411	20240823	122600	236257310	15950	15950	15950	15950	0
412	20240823	122500	236257310	15950	15950	15950	15950	0
413	20240823	122400	236257310	15950	15950	15950	15950	0
414	20240823	122300	236257310	15950	15950	15950	15950	27
415	20240823	122200	235826660	15950	15950	15950	15950	52
416	20240823	122100	234997260	15940	15940	15940	15940	0
417	20240823	122000	234997260	15940	15940	15940	15940	0
418	20240823	121900	234997260	15940	15940	15940	15940	0
419	20240823	121800	234997260	15940	15940	15940	15940	0
420	20240823	121700	234997260	15940	15940	15940	15940	0
421	20240823	121600	234997260	15940	15940	15940	15940	0
422	20240823	121500	234997260	15940	15940	15940	15940	0
423	20240823	121400	234997260	15940	15940	15940	15940	0
424	20240823	121300	234997260	15940	15940	15940	15940	1
425	20240823	121200	234981320	15950	15950	15950	15950	0
426	20240823	121100	234981320	15950	15950	15950	15950	0
427	20240823	121000	234981320	15950	15950	15950	15950	1
428	20240823	120900	234965370	15940	15940	15940	15940	0
429	20240823	120800	234965370	15940	15930	15940	15930	191
430	20240823	120700	231920840	15940	15940	15940	15940	0
431	20240823	120600	231920840	15940	15940	15940	15940	0
432	20240823	120500	231920840	15940	15940	15940	15940	0
433	20240823	120400	231920840	15940	15940	15940	15940	21
434	20240823	120300	231586100	15930	15930	15930	15930	0
435	20240823	120200	231586100	15930	15930	15930	15930	0
436	20240823	120100	231586100	15930	15930	15930	15930	0
437	20240823	120000	231586100	15930	15930	15930	15930	0
438	20240823	115900	231586100	15930	15930	15930	15930	2
439	20240823	115800	231554240	15940	15940	15940	15940	0
440	20240823	115700	231554240	15940	15940	15940	15940	0
441	20240823	115600	231554240	15940	15940	15940	15940	0
442	20240823	115500	231554240	15940	15940	15940	15940	1
443	20240823	115400	231538300	15950	15950	15950	15950	0
444	20240823	115300	231538300	15950	15950	15950	15950	2
445	20240823	115200	231506400	15950	15950	15950	15950	1
446	20240823	115100	231490450	15950	15950	15950	15950	5
447	20240823	115000	231410700	15950	15950	15950	15950	3
448	20240823	114900	231362850	15950	15950	15950	15950	1
449	20240823	114800	231346900	15950	15950	15950	15950	1
450	20240823	114700	231330950	15920	15920	15920	15920	0
451	20240823	114600	231330950	15920	15920	15920	15920	0
452	20240823	114500	231330950	15920	15920	15920	15920	0
453	20240823	114400	231330950	15920	15920	15920	15920	0
454	20240823	114300	231330950	15920	15920	15920	15920	0
455	20240823	114200	231330950	15920	15920	15920	15920	0
456	20240823	114100	231330950	15920	15920	15920	15920	0
457	20240823	114000	231330950	15920	15920	15920	15920	2
458	20240823	113900	231299110	15910	15910	15910	15910	0
459	20240823	113800	231299110	15910	15910	15910	15910	0
460	20240823	113700	231299110	15910	15910	15910	15910	0
461	20240823	113600	231299110	15910	15930	15930	15910	960
462	20240823	113500	216020550	15950	15950	15950	15950	0
463	20240823	113400	216020550	15950	15950	15950	15950	0
464	20240823	113300	216020550	15950	15950	15950	15950	0
465	20240823	113200	216020550	15950	15950	15950	15950	0
466	20240823	113100	216020550	15950	15950	15950	15950	2
467	20240823	113000	215988650	15930	15930	15930	15930	0
468	20240823	112900	215988650	15930	15930	15930	15930	0
469	20240823	112800	215988650	15930	15930	15930	15930	0
470	20240823	112700	215988650	15930	15930	15930	15930	0
471	20240823	112600	215988650	15930	15930	15930	15930	1
472	20240823	112500	215972720	15950	15950	15950	15950	24
473	20240823	112400	215589920	15950	15950	15950	15950	17
474	20240823	112300	215318770	15950	15950	15950	15950	0
475	20240823	112200	215318770	15950	15950	15950	15950	0
476	20240823	112100	215318770	15950	15950	15950	15950	19
477	20240823	112000	215015720	15950	15950	15950	15950	0
478	20240823	111900	215015720	15950	15950	15950	15950	0
479	20240823	111800	215015720	15950	15950	15950	15950	0
480	20240823	111700	215015720	15950	15950	15950	15950	0
481	20240823	111600	215015720	15950	15950	15950	15950	1
482	20240823	111500	214999770	15950	15950	15950	15950	0
483	20240823	111400	214999770	15950	15950	15950	15950	0
484	20240823	111300	214999770	15950	15950	15950	15950	0
485	20240823	111200	214999770	15950	15950	15950	15950	0
486	20240823	111100	214999770	15950	15950	15950	15950	0
487	20240823	111000	214999770	15950	15950	15950	15950	0
488	20240823	110900	214999770	15950	15950	15950	15950	0
489	20240823	110800	214999770	15950	15950	15950	15950	0
490	20240823	110700	214999770	15950	15950	15950	15950	2
491	20240823	110600	214967870	15910	15910	15910	15910	0
492	20240823	110500	214967870	15910	15950	15950	15910	233
493	20240823	110400	211260800	15920	15920	15920	15920	0
494	20240823	110300	211260800	15920	15920	15920	15920	0
495	20240823	110200	211260800	15920	15920	15920	15920	33
496	20240823	110100	210735440	15920	15920	15920	15920	2
497	20240823	110000	210703600	15920	15920	15920	15920	5
498	20240823	105900	210624000	15920	15920	15920	15920	0
499	20240823	105800	210624000	15920	15920	15920	15920	0
500	20240823	105700	210624000	15920	15920	15920	15920	0
501	20240823	105600	210624000	15920	15920	15920	15920	0
502	20240823	105500	210624000	15920	15920	15920	15920	1
503	20240823	105400	210608080	15910	15940	15950	15910	367
504	20240823	105300	204763880	15940	15940	15940	15940	1
505	20240823	105200	204747940	15940	15940	15940	15940	7
506	20240823	105100	204636360	15950	15950	15950	15950	0
507	20240823	105000	204636360	15950	15950	15950	15950	133
508	20240823	104900	202515010	15980	15980	15980	15980	0
509	20240823	104800	202515010	15980	15980	15980	15980	109
510	20240823	104700	200773190	16000	16000	16000	16000	0
511	20240823	104600	200773190	16000	16000	16000	16000	0
512	20240823	104500	200773190	16000	16000	16000	16000	0
513	20240823	104400	200773190	16000	16000	16000	16000	0
514	20240823	104300	200773190	16000	16000	16000	16000	0
515	20240823	104200	200773190	16000	16000	16000	16000	90
516	20240823	104100	199333190	15950	15950	15950	15950	0
517	20240823	104000	199333190	15950	16000	16000	15950	142
518	20240823	103900	197061540	16000	16000	16000	16000	10
519	20240823	103800	196901540	15990	15990	15990	15990	8
520	20240823	103700	196773620	15990	15990	15990	15990	2
521	20240823	103600	196741640	15990	15990	15990	15990	2
522	20240823	103500	196709660	16000	16000	16000	16000	1
523	20240823	103400	196693660	16000	16000	16000	16000	1
524	20240823	103300	196677660	15930	16000	16000	15930	13
525	20240823	103200	196469800	16000	16000	16000	16000	0
526	20240823	103100	196469800	16000	16000	16000	16000	101
527	20240823	103000	194853800	15920	15920	15920	15920	0
528	20240823	102900	194853800	15920	15920	15920	15920	0
529	20240823	102800	194853800	15920	15920	15920	15920	0
530	20240823	102700	194853800	15920	15920	15920	15920	1
531	20240823	102600	194837880	16000	16000	16000	16000	0
532	20240823	102500	194837880	16000	16000	16000	16000	650
533	20240823	102400	184437880	15990	15990	15990	15990	720
534	20240823	102300	172925080	16000	16000	16000	16000	0
535	20240823	102200	172925080	16000	16000	16000	16000	10
536	20240823	102100	172765080	16000	16000	16000	16000	0
537	20240823	102000	172765080	16000	15900	16000	15900	601
538	20240823	101900	163175740	15900	15900	15900	15900	1
539	20240823	101800	163159840	15900	15900	15900	15900	0
540	20240823	101700	163159840	15900	15900	15900	15900	0
541	20240823	101600	163159840	15900	15900	15900	15900	0
542	20240823	101500	163159840	15900	15900	15900	15900	1
543	20240823	101400	163143940	15900	15900	15900	15900	0
544	20240823	101300	163143940	15900	15900	15900	15900	0
545	20240823	101200	163143940	15900	15900	15900	15900	5
546	20240823	101100	163064440	15860	15860	15860	15860	0
547	20240823	101000	163064440	15860	15860	15860	15860	0
548	20240823	100900	163064440	15860	15860	15860	15860	0
549	20240823	100800	163064440	15860	15860	15860	15860	24
550	20240823	100700	162683800	15860	15870	15900	15860	999
551	20240823	100600	146824540	15900	15900	15900	15900	1
552	20240823	100500	146808640	15870	15890	15890	15870	74
553	20240823	100400	145633660	15900	15900	15900	15900	1
554	20240823	100300	145617760	15900	15900	15900	15900	0
555	20240823	100200	145617760	15900	15900	15900	15900	55
556	20240823	100100	144743260	15900	15900	15900	15900	0
557	20240823	100000	144743260	15900	15900	15900	15900	1
558	20240823	095900	144727360	15900	15900	15900	15900	1
559	20240823	095800	144711460	15900	15900	15900	15900	2
560	20240823	095700	144679660	15900	15910	15910	15900	166
561	20240823	095600	142039970	15920	15920	15920	15920	22
562	20240823	095500	141689730	15920	15920	15920	15920	0
563	20240823	095400	141689730	15920	15920	15920	15920	0
564	20240823	095300	141689730	15920	15920	15920	15920	0
565	20240823	095200	141689730	15920	15920	15920	15920	0
566	20240823	095100	141689730	15920	15920	15920	15920	338
567	20240823	095000	136308770	15920	15920	15920	15920	80
568	20240823	094900	135035170	15910	15910	15910	15910	0
569	20240823	094800	135035170	15910	15910	15910	15910	591
570	20240823	094700	125632360	15870	15870	15870	15870	0
571	20240823	094600	125632360	15870	15870	15870	15870	0
572	20240823	094500	125632360	15870	15870	15870	15870	0
573	20240823	094400	125632360	15870	15870	15870	15870	2
574	20240823	094300	125600620	15870	15910	15910	15840	715
575	20240823	094200	114262770	15910	15880	15910	15870	501
576	20240823	094100	106310430	15880	15900	15900	15880	500
577	20240823	094000	98369040	15900	15930	15930	15900	5
578	20240823	093900	98289510	15930	15930	15930	15930	0
579	20240823	093800	98289510	15930	15930	15930	15930	1
580	20240823	093700	98273580	15930	15880	15930	15880	363
581	20240823	093600	92509040	15880	15880	15890	15880	92
582	20240823	093500	91048060	15890	15890	15890	15890	20
583	20240823	093400	90730260	15890	15880	15890	15870	304
584	20240823	093300	85903480	15890	15890	15890	15890	457
585	20240823	093200	78641750	15890	15890	15890	15890	0
586	20240823	093100	78641750	15890	15910	15910	15890	500
587	20240823	093000	70690940	15910	15910	15910	15910	1
588	20240823	092900	70675030	15900	15900	15900	15900	0
589	20240823	092800	70675030	15900	15900	15900	15900	0
590	20240823	092700	70675030	15900	15900	15900	15900	0
591	20240823	092600	70675030	15900	15900	15900	15900	80
592	20240823	092500	69403030	15890	15920	15920	15890	500
593	20240823	092400	61451910	15910	15920	15920	15900	594
594	20240823	092300	51998950	15920	15920	15920	15920	0
595	20240823	092200	51998950	15920	15960	15960	15920	1128
596	20240823	092100	34022850	15960	15960	15960	15960	0
597	20240823	092000	34022850	15960	15960	15960	15960	0
598	20240823	091900	34022850	15960	15960	15960	15960	0
599	20240823	091800	34022850	15960	15980	15980	15960	42
600	20240823	091700	33352350	15980	15990	15990	15980	118
601	20240823	091600	31466210	15980	15980	15980	15980	0
602	20240823	091500	31466210	15980	15980	15980	15980	0
603	20240823	091400	31466210	15980	15980	15980	15980	44
604	20240823	091300	30763090	15980	15980	15980	15980	2
605	20240823	091200	30731130	15980	15980	15980	15980	5
606	20240823	091100	30651230	15940	15940	15940	15940	0
607	20240823	091000	30651230	15940	15940	15940	15940	195
608	20240823	090900	27542930	15950	15950	15950	15950	215
609	20240823	090800	24113680	15950	15960	15960	15950	501
610	20240823	090700	16122060	15960	15960	15960	15960	27
611	20240823	090600	15691140	15970	15970	15970	15970	3
612	20240823	090500	15643230	15960	15960	15960	15960	115
613	20240823	090400	13807830	15970	15960	15970	15960	54
614	20240823	090300	12945960	15970	15970	15970	15960	388
615	20240823	090200	6751630	15980	15980	15980	15980	21
616	20240823	090100	6416050	15980	15980	15980	15980	29
617	20240823	090000	5952630	15980	15990	15990	15980	284