KissMeData/143160/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	202000	247677670	15660	15660	15660	15660	35
3	20240822	201900	247677670	15660	15660	15660	15660	0
4	20240822	201800	247677670	15660	15660	15660	15660	0
5	20240822	201700	247677670	15660	15660	15660	15660	0
6	20240822	201600	247677670	15660	15660	15660	15660	0
7	20240822	201500	247677670	15660	15660	15660	15660	0
8	20240822	201400	247677670	15660	15660	15660	15660	0
9	20240822	201300	247677670	15660	15660	15660	15660	0
10	20240822	201200	247677670	15660	15660	15660	15660	0
11	20240822	201100	247677670	15660	15660	15660	15660	0
12	20240822	201000	247677670	15660	15660	15660	15660	0
13	20240822	200900	247677670	15660	15660	15660	15660	0
14	20240822	200800	247677670	15660	15660	15660	15660	0
15	20240822	200700	247677670	15660	15660	15660	15660	0
16	20240822	200600	247677670	15660	15660	15660	15660	0
17	20240822	200500	247677670	15660	15660	15660	15660	0
18	20240822	200400	247677670	15660	15660	15660	15660	0
19	20240822	200300	247677670	15660	15660	15660	15660	0
20	20240822	200200	247677670	15660	15660	15660	15660	0
21	20240822	200100	247677670	15660	15660	15660	15660	0
22	20240822	200000	247677670	15660	15660	15660	15660	0
23	20240822	195900	247677670	15660	15660	15660	15660	0
24	20240822	195800	247677670	15660	15660	15660	15660	0
25	20240822	195700	247677670	15660	15660	15660	15660	0
26	20240822	195600	247677670	15660	15660	15660	15660	0
27	20240822	195500	247677670	15660	15660	15660	15660	0
28	20240822	195400	247677670	15660	15660	15660	15660	0
29	20240822	195300	247677670	15660	15660	15660	15660	0
30	20240822	195200	247677670	15660	15660	15660	15660	0
31	20240822	195100	247677670	15660	15660	15660	15660	0
32	20240822	195000	247677670	15660	15660	15660	15660	35
33	20240822	194900	247677670	15660	15660	15660	15660	0
34	20240822	194800	247677670	15660	15660	15660	15660	0
35	20240822	194700	247677670	15660	15660	15660	15660	0
36	20240822	194600	247677670	15660	15660	15660	15660	0
37	20240822	194500	247677670	15660	15660	15660	15660	0
38	20240822	194400	247677670	15660	15660	15660	15660	0
39	20240822	194300	247677670	15660	15660	15660	15660	0
40	20240822	194200	247677670	15660	15660	15660	15660	0
41	20240822	194100	247677670	15660	15660	15660	15660	0
42	20240822	194000	247677670	15660	15660	15660	15660	0
43	20240822	193900	247677670	15660	15660	15660	15660	0
44	20240822	193800	247677670	15660	15660	15660	15660	0
45	20240822	193700	247677670	15660	15660	15660	15660	0
46	20240822	193600	247677670	15660	15660	15660	15660	0
47	20240822	193500	247677670	15660	15660	15660	15660	0
48	20240822	193400	247677670	15660	15660	15660	15660	0
49	20240822	193300	247677670	15660	15660	15660	15660	0
50	20240822	193200	247677670	15660	15660	15660	15660	0
51	20240822	193100	247677670	15660	15660	15660	15660	0
52	20240822	193000	247677670	15660	15660	15660	15660	0
53	20240822	192900	247677670	15660	15660	15660	15660	0
54	20240822	192800	247677670	15660	15660	15660	15660	0
55	20240822	192700	247677670	15660	15660	15660	15660	0
56	20240822	192600	247677670	15660	15660	15660	15660	0
57	20240822	192500	247677670	15660	15660	15660	15660	0
58	20240822	192400	247677670	15660	15660	15660	15660	0
59	20240822	192300	247677670	15660	15660	15660	15660	0
60	20240822	192200	247677670	15660	15660	15660	15660	0
61	20240822	192100	247677670	15660	15660	15660	15660	0
62	20240822	192000	247677670	15660	15660	15660	15660	35
63	20240822	191900	247677670	15660	15660	15660	15660	0
64	20240822	191800	247677670	15660	15660	15660	15660	0
65	20240822	191700	247677670	15660	15660	15660	15660	0
66	20240822	191600	247677670	15660	15660	15660	15660	0
67	20240822	191500	247677670	15660	15660	15660	15660	0
68	20240822	191400	247677670	15660	15660	15660	15660	0
69	20240822	191300	247677670	15660	15660	15660	15660	0
70	20240822	191200	247677670	15660	15660	15660	15660	0
71	20240822	191100	247677670	15660	15660	15660	15660	0
72	20240822	191000	247677670	15660	15660	15660	15660	0
73	20240822	190900	247677670	15660	15660	15660	15660	0
74	20240822	190800	247677670	15660	15660	15660	15660	0
75	20240822	190700	247677670	15660	15660	15660	15660	0
76	20240822	190600	247677670	15660	15660	15660	15660	0
77	20240822	190500	247677670	15660	15660	15660	15660	0
78	20240822	190400	247677670	15660	15660	15660	15660	0
79	20240822	190300	247677670	15660	15660	15660	15660	0
80	20240822	190200	247677670	15660	15660	15660	15660	0
81	20240822	190100	247677670	15660	15660	15660	15660	0
82	20240822	190000	247677670	15660	15660	15660	15660	0
83	20240822	185900	247677670	15660	15660	15660	15660	0
84	20240822	185800	247677670	15660	15660	15660	15660	0
85	20240822	185700	247677670	15660	15660	15660	15660	0
86	20240822	185600	247677670	15660	15660	15660	15660	0
87	20240822	185500	247677670	15660	15660	15660	15660	0
88	20240822	185400	247677670	15660	15660	15660	15660	0
89	20240822	185300	247677670	15660	15660	15660	15660	0
90	20240822	185200	247677670	15660	15660	15660	15660	0
91	20240822	185100	247677670	15660	15660	15660	15660	0
92	20240822	185000	247677670	15660	15660	15660	15660	35
93	20240822	184900	247677670	15660	15660	15660	15660	0
94	20240822	184800	247677670	15660	15660	15660	15660	0
95	20240822	184700	247677670	15660	15660	15660	15660	0
96	20240822	184600	247677670	15660	15660	15660	15660	0
97	20240822	184500	247677670	15660	15660	15660	15660	0
98	20240822	184400	247677670	15660	15660	15660	15660	0
99	20240822	184300	247677670	15660	15660	15660	15660	0
100	20240822	184200	247677670	15660	15660	15660	15660	0
101	20240822	184100	247677670	15660	15660	15660	15660	0
102	20240822	184000	247677670	15660	15660	15660	15660	0
103	20240822	183900	247677670	15660	15660	15660	15660	0
104	20240822	183800	247677670	15660	15660	15660	15660	0
105	20240822	183700	247677670	15660	15660	15660	15660	0
106	20240822	183600	247677670	15660	15660	15660	15660	0
107	20240822	183500	247677670	15660	15660	15660	15660	0
108	20240822	183400	247677670	15660	15660	15660	15660	0
109	20240822	183300	247677670	15660	15660	15660	15660	0
110	20240822	183200	247677670	15660	15660	15660	15660	0
111	20240822	183100	247677670	15660	15660	15660	15660	0
112	20240822	183000	247677670	15660	15660	15660	15660	0
113	20240822	182900	247677670	15660	15660	15660	15660	0
114	20240822	182800	247677670	15660	15660	15660	15660	0
115	20240822	182700	247677670	15660	15660	15660	15660	0
116	20240822	182600	247677670	15660	15660	15660	15660	0
117	20240822	182500	247677670	15660	15660	15660	15660	0
118	20240822	182400	247677670	15660	15660	15660	15660	0
119	20240822	182300	247677670	15660	15660	15660	15660	0
120	20240822	182200	247677670	15660	15660	15660	15660	0
121	20240822	182100	247677670	15660	15660	15660	15660	0
122	20240822	182000	247677670	15660	15660	15660	15660	35
123	20240822	181900	247677670	15660	15660	15660	15660	0
124	20240822	181800	247677670	15660	15660	15660	15660	0
125	20240822	181700	247677670	15660	15660	15660	15660	0
126	20240822	181600	247677670	15660	15660	15660	15660	0
127	20240822	181500	247677670	15660	15660	15660	15660	0
128	20240822	181400	247677670	15660	15660	15660	15660	0
129	20240822	181300	247677670	15660	15660	15660	15660	0
130	20240822	181200	247677670	15660	15660	15660	15660	0
131	20240822	181100	247677670	15660	15660	15660	15660	0
132	20240822	181000	247677670	15660	15660	15660	15660	0
133	20240822	180900	247677670	15660	15660	15660	15660	0
134	20240822	180800	247677670	15660	15660	15660	15660	0
135	20240822	180700	247677670	15660	15660	15660	15660	0
136	20240822	180600	247677670	15660	15660	15660	15660	0
137	20240822	180500	247677670	15660	15660	15660	15660	0
138	20240822	180400	247677670	15660	15660	15660	15660	0
139	20240822	180300	247677670	15660	15660	15660	15660	0
140	20240822	180200	247677670	15660	15660	15660	15660	0
141	20240822	180100	247677670	15660	15660	15660	15660	0
142	20240822	180000	247677670	15660	15660	15660	15660	0
143	20240822	175900	247677670	15660	15660	15660	15660	0
144	20240822	175800	247677670	15660	15660	15660	15660	0
145	20240822	175700	247677670	15660	15660	15660	15660	0
146	20240822	175600	247677670	15660	15660	15660	15660	0
147	20240822	175500	247677670	15660	15660	15660	15660	0
148	20240822	175400	247677670	15660	15660	15660	15660	0
149	20240822	175300	247677670	15660	15660	15660	15660	0
150	20240822	175200	247677670	15660	15660	15660	15660	0
151	20240822	175100	247677670	15660	15660	15660	15660	0
152	20240822	175000	247677670	15660	15660	15660	15660	35
153	20240822	174900	247677670	15660	15660	15660	15660	0
154	20240822	174800	247677670	15660	15660	15660	15660	0
155	20240822	174700	247677670	15660	15660	15660	15660	0
156	20240822	174600	247677670	15660	15660	15660	15660	0
157	20240822	174500	247677670	15660	15660	15660	15660	0
158	20240822	174400	247677670	15660	15660	15660	15660	0
159	20240822	174300	247677670	15660	15660	15660	15660	0
160	20240822	174200	247677670	15660	15660	15660	15660	0
161	20240822	174100	247677670	15660	15660	15660	15660	0
162	20240822	174000	247677670	15660	15660	15660	15660	0
163	20240822	173900	247677670	15660	15660	15660	15660	0
164	20240822	173800	247677670	15660	15660	15660	15660	0
165	20240822	173700	247677670	15660	15660	15660	15660	0
166	20240822	173600	247677670	15660	15660	15660	15660	0
167	20240822	173500	247677670	15660	15660	15660	15660	0
168	20240822	173400	247677670	15660	15660	15660	15660	0
169	20240822	173300	247677670	15660	15660	15660	15660	0
170	20240822	173200	247677670	15660	15660	15660	15660	0
171	20240822	173100	247677670	15660	15660	15660	15660	0
172	20240822	173000	247677670	15660	15660	15660	15660	0
173	20240822	172900	247677670	15660	15660	15660	15660	0
174	20240822	172800	247677670	15660	15660	15660	15660	0
175	20240822	172700	247677670	15660	15660	15660	15660	0
176	20240822	172600	247677670	15660	15660	15660	15660	0
177	20240822	172500	247677670	15660	15660	15660	15660	0
178	20240822	172400	247677670	15660	15660	15660	15660	0
179	20240822	172300	247677670	15660	15660	15660	15660	0
180	20240822	172200	247677670	15660	15660	15660	15660	0
181	20240822	172100	247677670	15660	15660	15660	15660	0
182	20240822	172000	247677670	15660	15660	15660	15660	35
183	20240822	171900	247677670	15660	15660	15660	15660	0
184	20240822	171800	247677670	15660	15660	15660	15660	0
185	20240822	171700	247677670	15660	15660	15660	15660	0
186	20240822	171600	247677670	15660	15660	15660	15660	0
187	20240822	171500	247677670	15660	15660	15660	15660	0
188	20240822	171400	247677670	15660	15660	15660	15660	0
189	20240822	171300	247677670	15660	15660	15660	15660	0
190	20240822	171200	247677670	15660	15660	15660	15660	0
191	20240822	171100	247677670	15660	15660	15660	15660	0
192	20240822	171000	247677670	15660	15660	15660	15660	0
193	20240822	170900	247677670	15660	15660	15660	15660	0
194	20240822	170800	247677670	15660	15660	15660	15660	0
195	20240822	170700	247677670	15660	15660	15660	15660	0
196	20240822	170600	247677670	15660	15660	15660	15660	0
197	20240822	170500	247677670	15660	15660	15660	15660	0
198	20240822	170400	247677670	15660	15660	15660	15660	0
199	20240822	170300	247677670	15660	15660	15660	15660	0
200	20240822	170200	247677670	15660	15660	15660	15660	0
201	20240822	170100	247677670	15660	15660	15660	15660	0
202	20240822	170000	247677670	15660	15660	15660	15660	0
203	20240822	165900	247677670	15660	15660	15660	15660	0
204	20240822	165800	247677670	15660	15660	15660	15660	0
205	20240822	165700	247677670	15660	15660	15660	15660	0
206	20240822	165600	247677670	15660	15660	15660	15660	0
207	20240822	165500	247677670	15660	15660	15660	15660	0
208	20240822	165400	247677670	15660	15660	15660	15660	0
209	20240822	165300	247677670	15660	15660	15660	15660	0
210	20240822	165200	247677670	15660	15660	15660	15660	0
211	20240822	165100	247677670	15660	15660	15660	15660	0
212	20240822	165000	247677670	15660	15660	15660	15660	35
213	20240822	164900	247677670	15660	15660	15660	15660	0
214	20240822	164800	247677670	15660	15660	15660	15660	0
215	20240822	164700	247677670	15660	15660	15660	15660	0
216	20240822	164600	247677670	15660	15660	15660	15660	0
217	20240822	164500	247677670	15660	15660	15660	15660	0
218	20240822	164400	247677670	15660	15660	15660	15660	0
219	20240822	164300	247677670	15660	15660	15660	15660	0
220	20240822	164200	247677670	15660	15660	15660	15660	0
221	20240822	164100	247677670	15660	15660	15660	15660	0
222	20240822	164000	247677670	15660	15660	15660	15660	0
223	20240822	163900	247677670	15660	15660	15660	15660	0
224	20240822	163800	247677670	15660	15660	15660	15660	0
225	20240822	163700	247677670	15660	15660	15660	15660	0
226	20240822	163600	247677670	15660	15660	15660	15660	0
227	20240822	163500	247677670	15660	15660	15660	15660	0
228	20240822	163400	247677670	15660	15660	15660	15660	0
229	20240822	163300	247677670	15660	15660	15660	15660	0
230	20240822	163200	247677670	15660	15660	15660	15660	0
231	20240822	163100	247677670	15660	15660	15660	15660	0
232	20240822	163000	247677670	15660	15660	15660	15660	0
233	20240822	162900	247677670	15660	15660	15660	15660	0
234	20240822	162800	247677670	15660	15660	15660	15660	0
235	20240822	162700	247677670	15660	15660	15660	15660	0
236	20240822	162600	247677670	15660	15660	15660	15660	0
237	20240822	162500	247677670	15660	15660	15660	15660	0
238	20240822	162400	247677670	15660	15660	15660	15660	0
239	20240822	162300	247677670	15660	15660	15660	15660	0
240	20240822	162200	247677670	15660	15660	15660	15660	0
241	20240822	162100	247677670	15660	15660	15660	15660	0
242	20240822	162000	247677670	15660	15660	15660	15660	35
243	20240822	161900	247677670	15660	15660	15660	15660	0
244	20240822	161800	247677670	15660	15660	15660	15660	0
245	20240822	161700	247677670	15660	15660	15660	15660	0
246	20240822	161600	247677670	15660	15660	15660	15660	0
247	20240822	161500	247677670	15660	15660	15660	15660	0
248	20240822	161400	247677670	15660	15660	15660	15660	0
249	20240822	161300	247677670	15660	15660	15660	15660	0
250	20240822	161200	247677670	15660	15660	15660	15660	0
251	20240822	161100	247677670	15660	15660	15660	15660	0
252	20240822	161000	247677670	15660	15660	15660	15660	0
253	20240822	160900	247677670	15660	15660	15660	15660	0
254	20240822	160800	247677670	15660	15660	15660	15660	0
255	20240822	160700	247677670	15660	15660	15660	15660	0
256	20240822	160600	247677670	15660	15660	15660	15660	0
257	20240822	160500	247677670	15660	15660	15660	15660	0
258	20240822	160400	247677670	15660	15660	15660	15660	0
259	20240822	160300	247677670	15660	15660	15660	15660	0
260	20240822	160200	247677670	15660	15660	15660	15660	0
261	20240822	160100	247677670	15660	15660	15660	15660	0
262	20240822	160000	247677670	15660	15660	15660	15660	0
263	20240822	155900	247677670	15660	15660	15660	15660	0
264	20240822	155800	247677670	15660	15660	15660	15660	0
265	20240822	155700	247677670	15660	15660	15660	15660	0
266	20240822	155600	247677670	15660	15660	15660	15660	0
267	20240822	155500	247677670	15660	15660	15660	15660	0
268	20240822	155400	247677670	15660	15660	15660	15660	0
269	20240822	155300	247677670	15660	15660	15660	15660	0
270	20240822	155200	247677670	15660	15660	15660	15660	0
271	20240822	155100	247677670	15660	15660	15660	15660	0
272	20240822	155000	247677670	15660	15660	15660	15660	35
273	20240822	154900	247677670	15660	15660	15660	15660	0
274	20240822	154800	247677670	15660	15660	15660	15660	0
275	20240822	154700	247677670	15660	15660	15660	15660	0
276	20240822	154600	247677670	15660	15660	15660	15660	0
277	20240822	154500	247677670	15660	15660	15660	15660	0
278	20240822	154400	247677670	15660	15660	15660	15660	0
279	20240822	154300	247677670	15660	15660	15660	15660	0
280	20240822	154200	247677670	15660	15660	15660	15660	0
281	20240822	154100	247677670	15660	15660	15660	15660	0
282	20240822	154000	247677670	15660	15660	15660	15660	0
283	20240822	153900	247677670	15660	15660	15660	15660	0
284	20240822	153800	247677670	15660	15660	15660	15660	0
285	20240822	153700	247677670	15660	15660	15660	15660	0
286	20240822	153600	247677670	15660	15660	15660	15660	0
287	20240822	153500	247677670	15660	15660	15660	15660	0
288	20240822	153400	247677670	15660	15660	15660	15660	0
289	20240822	153300	247677670	15660	15660	15660	15660	0
290	20240822	153200	247677670	15660	15660	15660	15660	0
291	20240822	153100	247677670	15660	15660	15660	15660	0
292	20240822	153000	247677670	15660	15660	15660	15660	35
293	20240822	152900	247129570	15610	15610	15610	15610	0
294	20240822	152800	247129570	15610	15610	15610	15610	0
295	20240822	152700	247129570	15610	15610	15610	15610	0
296	20240822	152600	247129570	15610	15610	15610	15610	0
297	20240822	152500	247129570	15610	15610	15610	15610	0
298	20240822	152400	247129570	15610	15610	15610	15610	0
299	20240822	152300	247129570	15610	15610	15610	15610	0
300	20240822	152200	247129570	15610	15610	15610	15610	0
301	20240822	152100	247129570	15610	15610	15610	15610	0
302	20240822	152000	247129570	15610	15610	15610	15610	0
303	20240822	151900	247129570	15610	15610	15610	15610	0
304	20240822	151800	247129570	15610	15610	15610	15610	11
305	20240822	151700	246957860	15600	15600	15600	15600	0
306	20240822	151600	246957860	15600	15600	15600	15600	77
307	20240822	151500	245756660	15600	15600	15600	15600	0
308	20240822	151400	245756660	15600	15630	15630	15600	505
309	20240822	151300	237873050	15650	15650	15650	15650	0
310	20240822	151200	237873050	15650	15650	15650	15650	0
311	20240822	151100	237873050	15650	15650	15650	15650	0
312	20240822	151000	237873050	15650	15650	15650	15650	1
313	20240822	150900	237857400	15630	15630	15630	15630	0
314	20240822	150800	237857400	15630	15630	15630	15630	0
315	20240822	150700	237857400	15630	15630	15630	15630	0
316	20240822	150600	237857400	15630	15630	15630	15630	0
317	20240822	150500	237857400	15630	15630	15630	15630	0
318	20240822	150400	237857400	15630	15630	15630	15630	0
319	20240822	150300	237857400	15630	15640	15640	15630	135
320	20240822	150200	235747200	15650	15650	15650	15650	0
321	20240822	150100	235747200	15650	15650	15650	15650	0
322	20240822	150000	235747200	15650	15650	15650	15650	0
323	20240822	145900	235747200	15650	15650	15650	15650	0
324	20240822	145800	235747200	15650	15650	15650	15650	0
325	20240822	145700	235747200	15650	15650	15650	15650	87
326	20240822	145600	234385650	15650	15650	15650	15650	0
327	20240822	145500	234385650	15650	15650	15650	15650	0
328	20240822	145400	234385650	15650	15650	15650	15650	0
329	20240822	145300	234385650	15650	15680	15680	15650	486
330	20240822	145200	226770480	15730	15730	15730	15730	0
331	20240822	145100	226770480	15730	15730	15730	15730	0
332	20240822	145000	226770480	15730	15730	15730	15730	0
333	20240822	144900	226770480	15730	15730	15730	15730	0
334	20240822	144800	226770480	15730	15730	15730	15730	0
335	20240822	144700	226770480	15730	15730	15730	15730	0
336	20240822	144600	226770480	15730	15730	15730	15730	0
337	20240822	144500	226770480	15730	15690	15730	15690	10
338	20240822	144400	226613320	15690	15690	15690	15690	0
339	20240822	144300	226613320	15690	15690	15690	15690	1
340	20240822	144200	226597630	15680	15680	15680	15680	0
341	20240822	144100	226597630	15680	15680	15680	15680	0
342	20240822	144000	226597630	15680	15680	15680	15680	0
343	20240822	143900	226597630	15680	15680	15680	15680	0
344	20240822	143800	226597630	15680	15680	15680	15680	0
345	20240822	143700	226597630	15680	15680	15680	15680	0
346	20240822	143600	226597630	15680	15680	15680	15680	0
347	20240822	143500	226597630	15680	15680	15680	15680	11
348	20240822	143400	226425150	15690	15690	15690	15690	1
349	20240822	143300	226409460	15670	15670	15670	15670	0
350	20240822	143200	226409460	15670	15670	15670	15670	0
351	20240822	143100	226409460	15670	15670	15670	15670	0
352	20240822	143000	226409460	15670	15670	15670	15670	0
353	20240822	142900	226409460	15670	15670	15670	15670	0
354	20240822	142800	226409460	15670	15670	15670	15670	0
355	20240822	142700	226409460	15670	15670	15670	15670	0
356	20240822	142600	226409460	15670	15670	15670	15670	0
357	20240822	142500	226409460	15670	15670	15670	15670	0
358	20240822	142400	226409460	15670	15670	15670	15670	4
359	20240822	142300	226346780	15660	15660	15660	15660	0
360	20240822	142200	226346780	15660	15660	15660	15660	0
361	20240822	142100	226346780	15660	15660	15660	15660	0
362	20240822	142000	226346780	15660	15660	15660	15660	0
363	20240822	141900	226346780	15660	15660	15660	15660	0
364	20240822	141800	226346780	15660	15660	15660	15660	0
365	20240822	141700	226346780	15660	15660	15660	15660	0
366	20240822	141600	226346780	15660	15660	15660	15660	0
367	20240822	141500	226346780	15660	15660	15660	15660	0
368	20240822	141400	226346780	15660	15660	15660	15660	0
369	20240822	141300	226346780	15660	15660	15660	15660	0
370	20240822	141200	226346780	15660	15660	15660	15660	2
371	20240822	141100	226315460	15660	15660	15660	15660	0
372	20240822	141000	226315460	15660	15660	15660	15660	0
373	20240822	140900	226315460	15660	15660	15660	15660	0
374	20240822	140800	226315460	15660	15660	15660	15660	0
375	20240822	140700	226315460	15660	15660	15660	15660	0
376	20240822	140600	226315460	15660	15660	15660	15660	0
377	20240822	140500	226315460	15660	15660	15660	15660	0
378	20240822	140400	226315460	15660	15660	15660	15660	0
379	20240822	140300	226315460	15660	15660	15660	15660	0
380	20240822	140200	226315460	15660	15660	15660	15660	0
381	20240822	140100	226315460	15660	15660	15660	15660	0
382	20240822	140000	226315460	15660	15660	15660	15660	0
383	20240822	135900	226315460	15660	15660	15660	15660	0
384	20240822	135800	226315460	15660	15660	15660	15660	0
385	20240822	135700	226315460	15660	15660	15660	15660	1
386	20240822	135600	226299800	15630	15630	15630	15630	0
387	20240822	135500	226299800	15630	15630	15630	15630	0
388	20240822	135400	226299800	15630	15630	15630	15630	0
389	20240822	135300	226299800	15630	15630	15630	15630	0
390	20240822	135200	226299800	15630	15630	15630	15630	0
391	20240822	135100	226299800	15630	15630	15630	15630	4
392	20240822	135000	226237280	15670	15670	15670	15670	0
393	20240822	134900	226237280	15670	15640	15670	15640	90
394	20240822	134800	224829650	15630	15670	15670	15630	123
395	20240822	134700	222902980	15670	15660	15670	15660	190
396	20240822	134600	219925750	15650	15650	15650	15650	0
397	20240822	134500	219925750	15650	15650	15650	15650	0
398	20240822	134400	219925750	15650	15650	15650	15650	0
399	20240822	134300	219925750	15650	15650	15650	15650	0
400	20240822	134200	219925750	15650	15650	15650	15650	0
401	20240822	134100	219925750	15650	15650	15650	15650	0
402	20240822	134000	219925750	15650	15650	15650	15650	0
403	20240822	133900	219925750	15650	15650	15650	15650	0
404	20240822	133800	219925750	15650	15650	15650	15650	0
405	20240822	133700	219925750	15650	15650	15650	15650	0
406	20240822	133600	219925750	15650	15650	15650	15650	0
407	20240822	133500	219925750	15650	15650	15650	15650	0
408	20240822	133400	219925750	15650	15650	15650	15650	0
409	20240822	133300	219925750	15650	15650	15650	15650	0
410	20240822	133200	219925750	15650	15650	15650	15650	0
411	20240822	133100	219925750	15650	15650	15650	15650	0
412	20240822	133000	219925750	15650	15650	15650	15650	0
413	20240822	132900	219925750	15650	15650	15650	15650	0
414	20240822	132800	219925750	15650	15650	15650	15650	0
415	20240822	132700	219925750	15650	15650	15650	15650	0
416	20240822	132600	219925750	15650	15650	15650	15650	0
417	20240822	132500	219925750	15650	15650	15650	15650	0
418	20240822	132400	219925750	15650	15650	15650	15650	0
419	20240822	132300	219925750	15650	15650	15650	15650	11
420	20240822	132200	219753600	15660	15660	15660	15660	0
421	20240822	132100	219753600	15660	15660	15660	15660	0
422	20240822	132000	219753600	15660	15660	15660	15660	0
423	20240822	131900	219753600	15660	15660	15660	15660	0
424	20240822	131800	219753600	15660	15660	15660	15660	0
425	20240822	131700	219753600	15660	15660	15660	15660	0
426	20240822	131600	219753600	15660	15660	15660	15660	0
427	20240822	131500	219753600	15660	15680	15680	15660	400
428	20240822	131400	213489210	15670	15670	15670	15670	0
429	20240822	131300	213489210	15670	15670	15670	15670	0
430	20240822	131200	213489210	15670	15670	15670	15670	0
431	20240822	131100	213489210	15670	15670	15670	15670	278
432	20240822	131000	209132950	15650	15650	15650	15650	0
433	20240822	130900	209132950	15650	15650	15650	15650	0
434	20240822	130800	209132950	15650	15650	15650	15650	0
435	20240822	130700	209132950	15650	15650	15650	15650	0
436	20240822	130600	209132950	15650	15650	15650	15650	0
437	20240822	130500	209132950	15650	15650	15650	15650	0
438	20240822	130400	209132950	15650	15650	15650	15650	0
439	20240822	130300	209132950	15650	15650	15650	15650	0
440	20240822	130200	209132950	15650	15650	15650	15650	0
441	20240822	130100	209132950	15650	15650	15650	15650	0
442	20240822	130000	209132950	15650	15650	15650	15650	0
443	20240822	125900	209132950	15650	15650	15650	15650	0
444	20240822	125800	209132950	15650	15650	15650	15650	0
445	20240822	125700	209132950	15650	15650	15650	15650	0
446	20240822	125600	209132950	15650	15650	15650	15650	0
447	20240822	125500	209132950	15650	15650	15650	15650	60
448	20240822	125400	208193950	15650	15650	15650	15650	0
449	20240822	125300	208193950	15650	15650	15650	15650	0
450	20240822	125200	208193950	15650	15650	15650	15650	60
451	20240822	125100	207254950	15640	15640	15640	15640	0
452	20240822	125000	207254950	15640	15640	15640	15640	0
453	20240822	124900	207254950	15640	15640	15640	15640	0
454	20240822	124800	207254950	15640	15640	15640	15640	1
455	20240822	124700	207239310	15660	15660	15660	15660	0
456	20240822	124600	207239310	15660	15660	15660	15660	0
457	20240822	124500	207239310	15660	15660	15660	15660	0
458	20240822	124400	207239310	15660	15660	15660	15660	0
459	20240822	124300	207239310	15660	15660	15660	15660	0
460	20240822	124200	207239310	15660	15660	15660	15660	0
461	20240822	124100	207239310	15660	15670	15670	15660	402
462	20240822	124000	200943960	15670	15670	15670	15670	4
463	20240822	123900	200881280	15670	15670	15670	15670	80
464	20240822	123800	199627680	15640	15630	15640	15630	2
465	20240822	123700	199596410	15630	15630	15630	15630	0
466	20240822	123600	199596410	15630	15630	15630	15630	5
467	20240822	123500	199518260	15650	15650	15650	15650	101
468	20240822	123400	197937610	15630	15620	15630	15610	508
469	20240822	123300	189999650	15620	15620	15620	15620	500
470	20240822	123200	182189650	15630	15630	15630	15630	100
471	20240822	123100	180626650	15630	15640	15640	15630	600
472	20240822	123000	171248620	15670	15650	15670	15650	500
473	20240822	122900	163415600	15630	15630	15630	15630	0
474	20240822	122800	163415600	15630	15630	15630	15630	0
475	20240822	122700	163415600	15630	15630	15630	15630	317
476	20240822	122600	158460890	15640	15640	15640	15640	0
477	20240822	122500	158460890	15640	15640	15640	15640	15
478	20240822	122400	158226290	15650	15650	15650	15650	0
479	20240822	122300	158226290	15650	15650	15650	15650	0
480	20240822	122200	158226290	15650	15660	15660	15650	42
481	20240822	122100	157568880	15670	15670	15670	15670	0
482	20240822	122000	157568880	15670	15670	15670	15670	0
483	20240822	121900	157568880	15670	15670	15670	15670	0
484	20240822	121800	157568880	15670	15670	15670	15670	0
485	20240822	121700	157568880	15670	15670	15670	15670	0
486	20240822	121600	157568880	15670	15670	15670	15670	0
487	20240822	121500	157568880	15670	15670	15670	15670	0
488	20240822	121400	157568880	15670	15680	15680	15670	171
489	20240822	121300	154887910	15680	15680	15680	15680	0
490	20240822	121200	154887910	15680	15680	15680	15680	0
491	20240822	121100	154887910	15680	15680	15680	15680	0
492	20240822	121000	154887910	15680	15680	15680	15680	0
493	20240822	120900	154887910	15680	15680	15680	15680	0
494	20240822	120800	154887910	15680	15680	15680	15680	0
495	20240822	120700	154887910	15680	15680	15680	15680	0
496	20240822	120600	154887910	15680	15680	15680	15680	0
497	20240822	120500	154887910	15680	15680	15680	15680	0
498	20240822	120400	154887910	15680	15680	15680	15680	0
499	20240822	120300	154887910	15680	15680	15680	15680	0
500	20240822	120200	154887910	15680	15680	15680	15680	0
501	20240822	120100	154887910	15680	15680	15680	15680	0
502	20240822	120000	154887910	15680	15680	15680	15680	0
503	20240822	115900	154887910	15680	15680	15680	15680	0
504	20240822	115800	154887910	15680	15680	15680	15680	0
505	20240822	115700	154887910	15680	15680	15680	15680	0
506	20240822	115600	154887910	15680	15680	15680	15680	0
507	20240822	115500	154887910	15680	15680	15680	15680	1
508	20240822	115400	154872230	15690	15690	15690	15690	0
509	20240822	115300	154872230	15690	15690	15690	15690	0
510	20240822	115200	154872230	15690	15690	15690	15690	4
511	20240822	115100	154809470	15680	15680	15680	15680	0
512	20240822	115000	154809470	15680	15680	15680	15680	0
513	20240822	114900	154809470	15680	15680	15680	15680	30
514	20240822	114800	154339070	15680	15680	15680	15680	0
515	20240822	114700	154339070	15680	15680	15680	15680	0
516	20240822	114600	154339070	15680	15680	15680	15680	0
517	20240822	114500	154339070	15680	15680	15680	15680	0
518	20240822	114400	154339070	15680	15680	15680	15680	28
519	20240822	114300	153900030	15680	15680	15680	15680	0
520	20240822	114200	153900030	15680	15680	15680	15680	0
521	20240822	114100	153900030	15680	15680	15680	15680	0
522	20240822	114000	153900030	15680	15680	15680	15680	0
523	20240822	113900	153900030	15680	15680	15680	15680	0
524	20240822	113800	153900030	15680	15680	15680	15680	0
525	20240822	113700	153900030	15680	15680	15680	15680	0
526	20240822	113600	153900030	15680	15680	15680	15680	0
527	20240822	113500	153900030	15680	15680	15680	15680	22
528	20240822	113400	153555070	15690	15690	15690	15690	0
529	20240822	113300	153555070	15690	15690	15690	15690	0
530	20240822	113200	153555070	15690	15690	15690	15690	0
531	20240822	113100	153555070	15690	15690	15690	15690	0
532	20240822	113000	153555070	15690	15700	15700	15690	132
533	20240822	112900	151483810	15700	15700	15700	15700	0
534	20240822	112800	151483810	15700	15700	15700	15700	0
535	20240822	112700	151483810	15700	15700	15700	15700	0
536	20240822	112600	151483810	15700	15700	15700	15700	0
537	20240822	112500	151483810	15700	15710	15710	15700	23
538	20240822	112400	151122590	15720	15720	15720	15720	0
539	20240822	112300	151122590	15720	15720	15720	15720	0
540	20240822	112200	151122590	15720	15720	15720	15720	0
541	20240822	112100	151122590	15720	15720	15720	15720	0
542	20240822	112000	151122590	15720	15720	15720	15720	0
543	20240822	111900	151122590	15720	15740	15740	15720	32
544	20240822	111800	150619160	15750	15750	15750	15750	0
545	20240822	111700	150619160	15750	15750	15750	15750	0
546	20240822	111600	150619160	15750	15750	15750	15750	0
547	20240822	111500	150619160	15750	15750	15750	15750	0
548	20240822	111400	150619160	15750	15760	15760	15750	90
549	20240822	111300	149201520	15770	15770	15770	15770	0
550	20240822	111200	149201520	15770	15770	15770	15770	0
551	20240822	111100	149201520	15770	15770	15770	15770	0
552	20240822	111000	149201520	15770	15790	15790	15770	426
553	20240822	110900	142479190	15800	15800	15800	15800	0
554	20240822	110800	142479190	15800	15800	15800	15800	0
555	20240822	110700	142479190	15800	15800	15800	15800	0
556	20240822	110600	142479190	15800	15800	15800	15800	0
557	20240822	110500	142479190	15800	15800	15800	15800	5
558	20240822	110400	142400190	15800	15800	15800	15800	0
559	20240822	110300	142400190	15800	15800	15800	15800	1888
560	20240822	110200	112569790	15800	15800	15800	15800	131
561	20240822	110100	110499990	15800	15800	15800	15800	278
562	20240822	110000	106107590	15810	15810	15810	15810	1
563	20240822	105900	106091780	15830	15830	15830	15830	0
564	20240822	105800	106091780	15830	15830	15830	15830	1
565	20240822	105700	106075950	15800	15800	15800	15800	0
566	20240822	105600	106075950	15800	15800	15800	15800	0
567	20240822	105500	106075950	15800	15800	15800	15800	1
568	20240822	105400	106060150	15830	15830	15830	15830	10
569	20240822	105300	105901850	15830	15830	15830	15830	0
570	20240822	105200	105901850	15830	15830	15830	15830	0
571	20240822	105100	105901850	15830	15830	15830	15830	0
572	20240822	105000	105901850	15830	15830	15830	15830	0
573	20240822	104900	105901850	15830	15830	15830	15830	0
574	20240822	104800	105901850	15830	15830	15830	15830	0
575	20240822	104700	105901850	15830	15830	15830	15830	0
576	20240822	104600	105901850	15830	15830	15830	15830	0
577	20240822	104500	105901850	15830	15830	15830	15830	0
578	20240822	104400	105901850	15830	15820	15830	15820	2
579	20240822	104300	105870200	15820	15820	15820	15820	1
580	20240822	104200	105854380	15810	15810	15810	15810	0
581	20240822	104100	105854380	15810	15810	15810	15810	0
582	20240822	104000	105854380	15810	15810	15810	15810	0
583	20240822	103900	105854380	15810	15810	15810	15810	0
584	20240822	103800	105854380	15810	15810	15810	15810	0
585	20240822	103700	105854380	15810	15810	15810	15810	0
586	20240822	103600	105854380	15810	15810	15810	15810	0
587	20240822	103500	105854380	15810	15810	15810	15810	0
588	20240822	103400	105854380	15810	15810	15810	15810	0
589	20240822	103300	105854380	15810	15810	15810	15810	3
590	20240822	103200	105806950	15800	15800	15800	15800	0
591	20240822	103100	105806950	15800	15770	15800	15770	714
592	20240822	103000	94529900	15770	15770	15770	15770	0
593	20240822	102900	94529900	15770	15770	15770	15770	1
594	20240822	102800	94514130	15770	15770	15770	15770	0
595	20240822	102700	94514130	15770	15770	15770	15770	0
596	20240822	102600	94514130	15770	15770	15770	15770	0
597	20240822	102500	94514130	15770	15770	15770	15770	0
598	20240822	102400	94514130	15770	15770	15770	15770	0
599	20240822	102300	94514130	15770	15770	15770	15770	18
600	20240822	102200	94230270	15800	15800	15800	15800	0
601	20240822	102100	94230270	15800	15800	15800	15800	0
602	20240822	102000	94230270	15800	15800	15800	15800	0
603	20240822	101900	94230270	15800	15800	15800	15800	1
604	20240822	101800	94214470	15750	15750	15750	15750	0
605	20240822	101700	94214470	15750	15750	15750	15750	0
606	20240822	101600	94214470	15750	15750	15750	15750	0
607	20240822	101500	94214470	15750	15750	15750	15750	0
608	20240822	101400	94214470	15750	15750	15750	15750	0
609	20240822	101300	94214470	15750	15790	15790	15750	1500
610	20240822	101200	70586910	15790	15790	15790	15790	0
611	20240822	101100	70586910	15790	15790	15790	15790	0
612	20240822	101000	70586910	15790	15790	15790	15790	0
613	20240822	100900	70586910	15790	15790	15790	15790	31
614	20240822	100800	70097420	15830	15830	15830	15830	0
615	20240822	100700	70097420	15830	15830	15830	15830	0
616	20240822	100600	70097420	15830	15830	15830	15830	0
617	20240822	100500	70097420	15830	15830	15830	15830	0
618	20240822	100400	70097420	15830	15830	15830	15830	0
619	20240822	100300	70097420	15830	15830	15830	15830	0
620	20240822	100200	70097420	15830	15830	15830	15830	0
621	20240822	100100	70097420	15830	15830	15830	15830	13
622	20240822	100000	69891630	15830	15830	15830	15830	36
623	20240822	095900	69321750	15840	15850	15850	15840	450
624	20240822	095800	62193300	15870	15870	15870	15870	5
625	20240822	095700	62113950	15850	15830	15860	15830	11
626	20240822	095600	61939640	15890	15890	15890	15890	0
627	20240822	095500	61939640	15890	15860	15890	15860	1457
628	20240822	095400	38822510	15860	15860	15860	15860	1
629	20240822	095300	38806650	15860	15860	15860	15860	0
630	20240822	095200	38806650	15860	15840	15860	15840	114
631	20240822	095100	37000770	15830	15820	15830	15820	5
632	20240822	095000	36921650	15830	15830	15830	15830	0
633	20240822	094900	36921650	15830	15790	15830	15790	354
634	20240822	094800	31321750	15780	15780	15780	15780	0
635	20240822	094700	31321750	15780	15780	15780	15780	2
636	20240822	094600	31290190	15790	15790	15790	15790	0
637	20240822	094500	31290190	15790	15780	15790	15780	2
638	20240822	094400	31258620	15800	15800	15800	15800	1
639	20240822	094300	31242820	15790	15790	15790	15790	1
640	20240822	094200	31227030	15780	15780	15780	15780	13
641	20240822	094100	31021890	15780	15780	15780	15780	1
642	20240822	094000	31006110	15790	15790	15790	15790	0
643	20240822	093900	31006110	15790	15790	15790	15790	13
644	20240822	093800	30800840	15780	15780	15780	15780	13
645	20240822	093700	30595700	15780	15780	15780	15780	0
646	20240822	093600	30595700	15780	15770	15780	15770	25
647	20240822	093500	30201440	15750	15750	15750	15750	0
648	20240822	093400	30201440	15750	15730	15750	15730	630
649	20240822	093300	20284830	15710	15730	15730	15710	410
650	20240822	093200	13835730	15740	15740	15740	15740	6
651	20240822	093100	13741290	15740	15740	15740	15740	0
652	20240822	093000	13741290	15740	15740	15740	15740	0
653	20240822	092900	13741290	15740	15740	15740	15740	9
654	20240822	092800	13599630	15750	15750	15750	15750	0
655	20240822	092700	13599630	15750	15760	15760	15750	128
656	20240822	092600	11583410	15770	15760	15770	15760	10
657	20240822	092500	11425790	15760	15760	15760	15760	0
658	20240822	092400	11425790	15760	15760	15760	15760	0
659	20240822	092300	11425790	15760	15760	15760	15760	45
660	20240822	092200	10716590	15760	15760	15760	15760	5
661	20240822	092100	10637790	15750	15750	15750	15750	0
662	20240822	092000	10637790	15750	15750	15750	15750	0
663	20240822	091900	10637790	15750	15750	15750	15750	0
664	20240822	091800	10637790	15750	15750	15750	15750	0
665	20240822	091700	10637790	15750	15750	15750	15750	0
666	20240822	091600	10637790	15750	15760	15760	15750	157
667	20240822	091500	8164250	15800	15800	15800	15800	0
668	20240822	091400	8164250	15800	15800	15800	15800	0
669	20240822	091300	8164250	15800	15800	15800	15800	0
670	20240822	091200	8164250	15800	15800	15800	15800	0
671	20240822	091100	8164250	15800	15800	15800	15800	3
672	20240822	091000	8116850	15800	15800	15800	15800	0
673	20240822	090900	8116850	15800	15800	15800	15800	0
674	20240822	090800	8116850	15800	15800	15800	15800	1
675	20240822	090700	8101050	15860	15860	15860	15860	0
676	20240822	090600	8101050	15860	15860	15860	15860	1
677	20240822	090500	8085190	15860	15860	15860	15860	3
678	20240822	090400	8037610	15870	15870	15870	15870	0
679	20240822	090300	8037610	15870	15870	15870	15870	1
680	20240822	090200	8021740	15760	15760	15760	15760	199
681	20240822	090100	4885500	15760	15760	15760	15760	300
682	20240822	090000	157500	15750	15750	15750	15750	10