KissMeData/234340/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	204300	543269560	16720	16720	16720	16720	844
3	20240822	204200	543269560	16720	16720	16720	16720	0
4	20240822	204100	543269560	16720	16720	16720	16720	0
5	20240822	204000	543269560	16720	16720	16720	16720	0
6	20240822	203900	543269560	16720	16720	16720	16720	0
7	20240822	203800	543269560	16720	16720	16720	16720	0
8	20240822	203700	543269560	16720	16720	16720	16720	0
9	20240822	203600	543269560	16720	16720	16720	16720	0
10	20240822	203500	543269560	16720	16720	16720	16720	0
11	20240822	203400	543269560	16720	16720	16720	16720	0
12	20240822	203300	543269560	16720	16720	16720	16720	0
13	20240822	203200	543269560	16720	16720	16720	16720	0
14	20240822	203100	543269560	16720	16720	16720	16720	0
15	20240822	203000	543269560	16720	16720	16720	16720	0
16	20240822	202900	543269560	16720	16720	16720	16720	0
17	20240822	202800	543269560	16720	16720	16720	16720	0
18	20240822	202700	543269560	16720	16720	16720	16720	0
19	20240822	202600	543269560	16720	16720	16720	16720	0
20	20240822	202500	543269560	16720	16720	16720	16720	0
21	20240822	202400	543269560	16720	16720	16720	16720	0
22	20240822	202300	543269560	16720	16720	16720	16720	0
23	20240822	202200	543269560	16720	16720	16720	16720	0
24	20240822	202100	543269560	16720	16720	16720	16720	0
25	20240822	202000	543269560	16720	16720	16720	16720	0
26	20240822	201900	543269560	16720	16720	16720	16720	0
27	20240822	201800	543269560	16720	16720	16720	16720	0
28	20240822	201700	543269560	16720	16720	16720	16720	0
29	20240822	201600	543269560	16720	16720	16720	16720	0
30	20240822	201500	543269560	16720	16720	16720	16720	0
31	20240822	201400	543269560	16720	16720	16720	16720	0
32	20240822	201300	543269560	16720	16720	16720	16720	844
33	20240822	201200	543269560	16720	16720	16720	16720	0
34	20240822	201100	543269560	16720	16720	16720	16720	0
35	20240822	201000	543269560	16720	16720	16720	16720	0
36	20240822	200900	543269560	16720	16720	16720	16720	0
37	20240822	200800	543269560	16720	16720	16720	16720	0
38	20240822	200700	543269560	16720	16720	16720	16720	0
39	20240822	200600	543269560	16720	16720	16720	16720	0
40	20240822	200500	543269560	16720	16720	16720	16720	0
41	20240822	200400	543269560	16720	16720	16720	16720	0
42	20240822	200300	543269560	16720	16720	16720	16720	0
43	20240822	200200	543269560	16720	16720	16720	16720	0
44	20240822	200100	543269560	16720	16720	16720	16720	0
45	20240822	200000	543269560	16720	16720	16720	16720	0
46	20240822	195900	543269560	16720	16720	16720	16720	0
47	20240822	195800	543269560	16720	16720	16720	16720	0
48	20240822	195700	543269560	16720	16720	16720	16720	0
49	20240822	195600	543269560	16720	16720	16720	16720	0
50	20240822	195500	543269560	16720	16720	16720	16720	0
51	20240822	195400	543269560	16720	16720	16720	16720	0
52	20240822	195300	543269560	16720	16720	16720	16720	0
53	20240822	195200	543269560	16720	16720	16720	16720	0
54	20240822	195100	543269560	16720	16720	16720	16720	0
55	20240822	195000	543269560	16720	16720	16720	16720	0
56	20240822	194900	543269560	16720	16720	16720	16720	0
57	20240822	194800	543269560	16720	16720	16720	16720	0
58	20240822	194700	543269560	16720	16720	16720	16720	0
59	20240822	194600	543269560	16720	16720	16720	16720	0
60	20240822	194500	543269560	16720	16720	16720	16720	0
61	20240822	194400	543269560	16720	16720	16720	16720	0
62	20240822	194300	543269560	16720	16720	16720	16720	844
63	20240822	194200	543269560	16720	16720	16720	16720	0
64	20240822	194100	543269560	16720	16720	16720	16720	0
65	20240822	194000	543269560	16720	16720	16720	16720	0
66	20240822	193900	543269560	16720	16720	16720	16720	0
67	20240822	193800	543269560	16720	16720	16720	16720	0
68	20240822	193700	543269560	16720	16720	16720	16720	0
69	20240822	193600	543269560	16720	16720	16720	16720	0
70	20240822	193500	543269560	16720	16720	16720	16720	0
71	20240822	193400	543269560	16720	16720	16720	16720	0
72	20240822	193300	543269560	16720	16720	16720	16720	0
73	20240822	193200	543269560	16720	16720	16720	16720	0
74	20240822	193100	543269560	16720	16720	16720	16720	0
75	20240822	193000	543269560	16720	16720	16720	16720	0
76	20240822	192900	543269560	16720	16720	16720	16720	0
77	20240822	192800	543269560	16720	16720	16720	16720	0
78	20240822	192700	543269560	16720	16720	16720	16720	0
79	20240822	192600	543269560	16720	16720	16720	16720	0
80	20240822	192500	543269560	16720	16720	16720	16720	0
81	20240822	192400	543269560	16720	16720	16720	16720	0
82	20240822	192300	543269560	16720	16720	16720	16720	0
83	20240822	192200	543269560	16720	16720	16720	16720	0
84	20240822	192100	543269560	16720	16720	16720	16720	0
85	20240822	192000	543269560	16720	16720	16720	16720	0
86	20240822	191900	543269560	16720	16720	16720	16720	0
87	20240822	191800	543269560	16720	16720	16720	16720	0
88	20240822	191700	543269560	16720	16720	16720	16720	0
89	20240822	191600	543269560	16720	16720	16720	16720	0
90	20240822	191500	543269560	16720	16720	16720	16720	0
91	20240822	191400	543269560	16720	16720	16720	16720	0
92	20240822	191300	543269560	16720	16720	16720	16720	844
93	20240822	191200	543269560	16720	16720	16720	16720	0
94	20240822	191100	543269560	16720	16720	16720	16720	0
95	20240822	191000	543269560	16720	16720	16720	16720	0
96	20240822	190900	543269560	16720	16720	16720	16720	0
97	20240822	190800	543269560	16720	16720	16720	16720	0
98	20240822	190700	543269560	16720	16720	16720	16720	0
99	20240822	190600	543269560	16720	16720	16720	16720	0
100	20240822	190500	543269560	16720	16720	16720	16720	0
101	20240822	190400	543269560	16720	16720	16720	16720	0
102	20240822	190300	543269560	16720	16720	16720	16720	0
103	20240822	190200	543269560	16720	16720	16720	16720	0
104	20240822	190100	543269560	16720	16720	16720	16720	0
105	20240822	190000	543269560	16720	16720	16720	16720	0
106	20240822	185900	543269560	16720	16720	16720	16720	0
107	20240822	185800	543269560	16720	16720	16720	16720	0
108	20240822	185700	543269560	16720	16720	16720	16720	0
109	20240822	185600	543269560	16720	16720	16720	16720	0
110	20240822	185500	543269560	16720	16720	16720	16720	0
111	20240822	185400	543269560	16720	16720	16720	16720	0
112	20240822	185300	543269560	16720	16720	16720	16720	0
113	20240822	185200	543269560	16720	16720	16720	16720	0
114	20240822	185100	543269560	16720	16720	16720	16720	0
115	20240822	185000	543269560	16720	16720	16720	16720	0
116	20240822	184900	543269560	16720	16720	16720	16720	0
117	20240822	184800	543269560	16720	16720	16720	16720	0
118	20240822	184700	543269560	16720	16720	16720	16720	0
119	20240822	184600	543269560	16720	16720	16720	16720	0
120	20240822	184500	543269560	16720	16720	16720	16720	0
121	20240822	184400	543269560	16720	16720	16720	16720	0
122	20240822	184300	543269560	16720	16720	16720	16720	844
123	20240822	184200	543269560	16720	16720	16720	16720	0
124	20240822	184100	543269560	16720	16720	16720	16720	0
125	20240822	184000	543269560	16720	16720	16720	16720	0
126	20240822	183900	543269560	16720	16720	16720	16720	0
127	20240822	183800	543269560	16720	16720	16720	16720	0
128	20240822	183700	543269560	16720	16720	16720	16720	0
129	20240822	183600	543269560	16720	16720	16720	16720	0
130	20240822	183500	543269560	16720	16720	16720	16720	0
131	20240822	183400	543269560	16720	16720	16720	16720	0
132	20240822	183300	543269560	16720	16720	16720	16720	0
133	20240822	183200	543269560	16720	16720	16720	16720	0
134	20240822	183100	543269560	16720	16720	16720	16720	0
135	20240822	183000	543269560	16720	16720	16720	16720	0
136	20240822	182900	543269560	16720	16720	16720	16720	0
137	20240822	182800	543269560	16720	16720	16720	16720	0
138	20240822	182700	543269560	16720	16720	16720	16720	0
139	20240822	182600	543269560	16720	16720	16720	16720	0
140	20240822	182500	543269560	16720	16720	16720	16720	0
141	20240822	182400	543269560	16720	16720	16720	16720	0
142	20240822	182300	543269560	16720	16720	16720	16720	0
143	20240822	182200	543269560	16720	16720	16720	16720	0
144	20240822	182100	543269560	16720	16720	16720	16720	0
145	20240822	182000	543269560	16720	16720	16720	16720	0
146	20240822	181900	543269560	16720	16720	16720	16720	0
147	20240822	181800	543269560	16720	16720	16720	16720	0
148	20240822	181700	543269560	16720	16720	16720	16720	0
149	20240822	181600	543269560	16720	16720	16720	16720	0
150	20240822	181500	543269560	16720	16720	16720	16720	0
151	20240822	181400	543269560	16720	16720	16720	16720	0
152	20240822	181300	543269560	16720	16720	16720	16720	844
153	20240822	181200	543269560	16720	16720	16720	16720	0
154	20240822	181100	543269560	16720	16720	16720	16720	0
155	20240822	181000	543269560	16720	16720	16720	16720	0
156	20240822	180900	543269560	16720	16720	16720	16720	0
157	20240822	180800	543269560	16720	16720	16720	16720	0
158	20240822	180700	543269560	16720	16720	16720	16720	0
159	20240822	180600	543269560	16720	16720	16720	16720	0
160	20240822	180500	543269560	16720	16720	16720	16720	0
161	20240822	180400	543269560	16720	16720	16720	16720	0
162	20240822	180300	543269560	16720	16720	16720	16720	0
163	20240822	180200	543269560	16720	16720	16720	16720	0
164	20240822	180100	543269560	16720	16720	16720	16720	0
165	20240822	180000	543269560	16720	16720	16720	16720	0
166	20240822	175900	543269560	16720	16720	16720	16720	0
167	20240822	175800	543269560	16720	16720	16720	16720	0
168	20240822	175700	543269560	16720	16720	16720	16720	0
169	20240822	175600	543269560	16720	16720	16720	16720	0
170	20240822	175500	543269560	16720	16720	16720	16720	0
171	20240822	175400	543269560	16720	16720	16720	16720	0
172	20240822	175300	543269560	16720	16720	16720	16720	0
173	20240822	175200	543269560	16720	16720	16720	16720	0
174	20240822	175100	543269560	16720	16720	16720	16720	0
175	20240822	175000	543269560	16720	16720	16720	16720	0
176	20240822	174900	543269560	16720	16720	16720	16720	0
177	20240822	174800	543269560	16720	16720	16720	16720	0
178	20240822	174700	543269560	16720	16720	16720	16720	0
179	20240822	174600	543269560	16720	16720	16720	16720	0
180	20240822	174500	543269560	16720	16720	16720	16720	0
181	20240822	174400	543269560	16720	16720	16720	16720	0
182	20240822	174300	543269560	16720	16720	16720	16720	844
183	20240822	174200	543269560	16720	16720	16720	16720	0
184	20240822	174100	543269560	16720	16720	16720	16720	0
185	20240822	174000	543269560	16720	16720	16720	16720	0
186	20240822	173900	543269560	16720	16720	16720	16720	0
187	20240822	173800	543269560	16720	16720	16720	16720	0
188	20240822	173700	543269560	16720	16720	16720	16720	0
189	20240822	173600	543269560	16720	16720	16720	16720	0
190	20240822	173500	543269560	16720	16720	16720	16720	0
191	20240822	173400	543269560	16720	16720	16720	16720	0
192	20240822	173300	543269560	16720	16720	16720	16720	0
193	20240822	173200	543269560	16720	16720	16720	16720	0
194	20240822	173100	543269560	16720	16720	16720	16720	0
195	20240822	173000	543269560	16720	16720	16720	16720	0
196	20240822	172900	543269560	16720	16720	16720	16720	0
197	20240822	172800	543269560	16720	16720	16720	16720	0
198	20240822	172700	543269560	16720	16720	16720	16720	0
199	20240822	172600	543269560	16720	16720	16720	16720	0
200	20240822	172500	543269560	16720	16720	16720	16720	0
201	20240822	172400	543269560	16720	16720	16720	16720	0
202	20240822	172300	543269560	16720	16720	16720	16720	0
203	20240822	172200	543269560	16720	16720	16720	16720	0
204	20240822	172100	543269560	16720	16720	16720	16720	0
205	20240822	172000	543269560	16720	16720	16720	16720	0
206	20240822	171900	543269560	16720	16720	16720	16720	0
207	20240822	171800	543269560	16720	16720	16720	16720	0
208	20240822	171700	543269560	16720	16720	16720	16720	0
209	20240822	171600	543269560	16720	16720	16720	16720	0
210	20240822	171500	543269560	16720	16720	16720	16720	0
211	20240822	171400	543269560	16720	16720	16720	16720	0
212	20240822	171300	543269560	16720	16720	16720	16720	844
213	20240822	171200	543269560	16720	16720	16720	16720	0
214	20240822	171100	543269560	16720	16720	16720	16720	0
215	20240822	171000	543269560	16720	16720	16720	16720	0
216	20240822	170900	543269560	16720	16720	16720	16720	0
217	20240822	170800	543269560	16720	16720	16720	16720	0
218	20240822	170700	543269560	16720	16720	16720	16720	0
219	20240822	170600	543269560	16720	16720	16720	16720	0
220	20240822	170500	543269560	16720	16720	16720	16720	0
221	20240822	170400	543269560	16720	16720	16720	16720	0
222	20240822	170300	543269560	16720	16720	16720	16720	0
223	20240822	170200	543269560	16720	16720	16720	16720	0
224	20240822	170100	543269560	16720	16720	16720	16720	0
225	20240822	170000	543269560	16720	16720	16720	16720	0
226	20240822	165900	543269560	16720	16720	16720	16720	0
227	20240822	165800	543269560	16720	16720	16720	16720	0
228	20240822	165700	543269560	16720	16720	16720	16720	0
229	20240822	165600	543269560	16720	16720	16720	16720	0
230	20240822	165500	543269560	16720	16720	16720	16720	0
231	20240822	165400	543269560	16720	16720	16720	16720	0
232	20240822	165300	543269560	16720	16720	16720	16720	0
233	20240822	165200	543269560	16720	16720	16720	16720	0
234	20240822	165100	543269560	16720	16720	16720	16720	0
235	20240822	165000	543269560	16720	16720	16720	16720	0
236	20240822	164900	543269560	16720	16720	16720	16720	0
237	20240822	164800	543269560	16720	16720	16720	16720	0
238	20240822	164700	543269560	16720	16720	16720	16720	0
239	20240822	164600	543269560	16720	16720	16720	16720	0
240	20240822	164500	543269560	16720	16720	16720	16720	0
241	20240822	164400	543269560	16720	16720	16720	16720	0
242	20240822	164300	543269560	16720	16720	16720	16720	844
243	20240822	164200	543269560	16720	16720	16720	16720	0
244	20240822	164100	543269560	16720	16720	16720	16720	0
245	20240822	164000	543269560	16720	16720	16720	16720	0
246	20240822	163900	543269560	16720	16720	16720	16720	0
247	20240822	163800	543269560	16720	16720	16720	16720	0
248	20240822	163700	543269560	16720	16720	16720	16720	0
249	20240822	163600	543269560	16720	16720	16720	16720	0
250	20240822	163500	543269560	16720	16720	16720	16720	0
251	20240822	163400	543269560	16720	16720	16720	16720	0
252	20240822	163300	543269560	16720	16720	16720	16720	0
253	20240822	163200	543269560	16720	16720	16720	16720	0
254	20240822	163100	543269560	16720	16720	16720	16720	0
255	20240822	163000	543269560	16720	16720	16720	16720	0
256	20240822	162900	543269560	16720	16720	16720	16720	0
257	20240822	162800	543269560	16720	16720	16720	16720	0
258	20240822	162700	543269560	16720	16720	16720	16720	0
259	20240822	162600	543269560	16720	16720	16720	16720	0
260	20240822	162500	543269560	16720	16720	16720	16720	0
261	20240822	162400	543269560	16720	16720	16720	16720	0
262	20240822	162300	543269560	16720	16720	16720	16720	0
263	20240822	162200	543269560	16720	16720	16720	16720	0
264	20240822	162100	543269560	16720	16720	16720	16720	0
265	20240822	162000	543269560	16720	16720	16720	16720	0
266	20240822	161900	543269560	16720	16720	16720	16720	0
267	20240822	161800	543269560	16720	16720	16720	16720	0
268	20240822	161700	543269560	16720	16720	16720	16720	0
269	20240822	161600	543269560	16720	16720	16720	16720	0
270	20240822	161500	543269560	16720	16720	16720	16720	0
271	20240822	161400	543269560	16720	16720	16720	16720	0
272	20240822	161300	543269560	16720	16720	16720	16720	844
273	20240822	161200	543269560	16720	16720	16720	16720	0
274	20240822	161100	543269560	16720	16720	16720	16720	0
275	20240822	161000	543269560	16720	16720	16720	16720	0
276	20240822	160900	543269560	16720	16720	16720	16720	0
277	20240822	160800	543269560	16720	16720	16720	16720	0
278	20240822	160700	543269560	16720	16720	16720	16720	0
279	20240822	160600	543269560	16720	16720	16720	16720	0
280	20240822	160500	543269560	16720	16720	16720	16720	0
281	20240822	160400	543269560	16720	16720	16720	16720	0
282	20240822	160300	543269560	16720	16720	16720	16720	0
283	20240822	160200	543269560	16720	16720	16720	16720	0
284	20240822	160100	543269560	16720	16720	16720	16720	0
285	20240822	160000	543269560	16720	16720	16720	16720	0
286	20240822	155900	543269560	16720	16720	16720	16720	0
287	20240822	155800	543269560	16720	16720	16720	16720	0
288	20240822	155700	543269560	16720	16720	16720	16720	0
289	20240822	155600	543269560	16720	16720	16720	16720	0
290	20240822	155500	543269560	16720	16720	16720	16720	0
291	20240822	155400	543269560	16720	16720	16720	16720	0
292	20240822	155300	543269560	16720	16720	16720	16720	0
293	20240822	155200	543269560	16720	16720	16720	16720	0
294	20240822	155100	543269560	16720	16720	16720	16720	0
295	20240822	155000	543269560	16720	16720	16720	16720	0
296	20240822	154900	543269560	16720	16720	16720	16720	0
297	20240822	154800	543269560	16720	16720	16720	16720	0
298	20240822	154700	543269560	16720	16720	16720	16720	0
299	20240822	154600	543269560	16720	16720	16720	16720	0
300	20240822	154500	543269560	16720	16720	16720	16720	0
301	20240822	154400	543269560	16720	16720	16720	16720	0
302	20240822	154300	543269560	16720	16720	16720	16720	844
303	20240822	154200	543269560	16720	16720	16720	16720	0
304	20240822	154100	543269560	16720	16720	16720	16720	0
305	20240822	154000	543269560	16720	16720	16720	16720	0
306	20240822	153900	543269560	16720	16720	16720	16720	0
307	20240822	153800	543269560	16720	16720	16720	16720	0
308	20240822	153700	543269560	16720	16720	16720	16720	0
309	20240822	153600	543269560	16720	16720	16720	16720	0
310	20240822	153500	543269560	16720	16720	16720	16720	0
311	20240822	153400	543269560	16720	16720	16720	16720	0
312	20240822	153300	543269560	16720	16720	16720	16720	0
313	20240822	153200	543269560	16720	16720	16720	16720	0
314	20240822	153100	543269560	16720	16720	16720	16720	0
315	20240822	153000	543269560	16720	16720	16720	16720	844
316	20240822	152900	529157880	16730	16730	16730	16730	0
317	20240822	152800	529157880	16730	16730	16730	16730	0
318	20240822	152700	529157880	16730	16730	16730	16730	0
319	20240822	152600	529157880	16730	16730	16730	16730	0
320	20240822	152500	529157880	16730	16730	16730	16730	0
321	20240822	152400	529157880	16730	16730	16730	16730	0
322	20240822	152300	529157880	16730	16730	16730	16730	0
323	20240822	152200	529157880	16730	16730	16730	16730	0
324	20240822	152100	529157880	16730	16730	16730	16730	0
325	20240822	152000	529157880	16730	16730	16730	16730	0
326	20240822	151900	529157880	16730	16740	16840	16730	81
327	20240822	151800	527802410	16740	16730	16750	16730	194
328	20240822	151700	524555390	16730	16730	16730	16730	100
329	20240822	151600	522882390	16750	16750	16750	16750	4
330	20240822	151500	522815390	16750	16750	16750	16750	0
331	20240822	151400	522815390	16750	16750	16750	16730	557
332	20240822	151300	513491040	16750	16750	16750	16750	1
333	20240822	151200	513474290	16750	16750	16750	16750	24
334	20240822	151100	513072290	16730	16760	16760	16730	504
335	20240822	151000	504639760	16750	16740	16750	16740	1750
336	20240822	150900	475344710	16750	16780	16780	16750	1752
337	20240822	150800	445962730	16790	16780	16790	16780	120
338	20240822	150700	443948130	16780	16780	16780	16780	19
339	20240822	150600	443629310	16780	16790	16790	16780	745
340	20240822	150500	431122770	16790	16790	16790	16790	5
341	20240822	150400	431038820	16790	16790	16790	16790	0
342	20240822	150300	431038820	16790	16790	16790	16790	22
343	20240822	150200	430669440	16810	16810	16810	16810	2
344	20240822	150100	430635820	16800	16800	16800	16800	0
345	20240822	150000	430635820	16800	16800	16800	16800	109
346	20240822	145900	428804620	16790	16790	16790	16790	0
347	20240822	145800	428804620	16790	16790	16790	16790	0
348	20240822	145700	428804620	16790	16830	16830	16790	423
349	20240822	145600	421687440	16840	16840	16840	16840	0
350	20240822	145500	421687440	16840	16840	16840	16840	0
351	20240822	145400	421687440	16840	16840	16840	16840	0
352	20240822	145300	421687440	16840	16840	16840	16840	0
353	20240822	145200	421687440	16840	16840	16840	16840	1
354	20240822	145100	421670600	16840	16830	16840	16830	222
355	20240822	145000	417932220	16830	16830	16830	16830	2
356	20240822	144900	417898560	16830	16830	16830	16830	0
357	20240822	144800	417898560	16830	16830	16830	16830	0
358	20240822	144700	417898560	16830	16830	16830	16830	0
359	20240822	144600	417898560	16830	16830	16830	16830	0
360	20240822	144500	417898560	16830	16830	16830	16830	0
361	20240822	144400	417898560	16830	16830	16830	16830	0
362	20240822	144300	417898560	16830	16830	16830	16830	0
363	20240822	144200	417898560	16830	16850	16850	16830	212
364	20240822	144100	414326600	16830	16830	16830	16830	0
365	20240822	144000	414326600	16830	16830	16830	16830	0
366	20240822	143900	414326600	16830	16830	16830	16830	0
367	20240822	143800	414326600	16830	16830	16830	16830	0
368	20240822	143700	414326600	16830	16830	16830	16830	0
369	20240822	143600	414326600	16830	16830	16830	16830	0
370	20240822	143500	414326600	16830	16830	16830	16830	0
371	20240822	143400	414326600	16830	16830	16830	16830	0
372	20240822	143300	414326600	16830	16830	16830	16830	0
373	20240822	143200	414326600	16830	16850	16850	16830	80
374	20240822	143100	412978620	16860	16860	16860	16860	1
375	20240822	143000	412961760	16870	16870	16870	16870	0
376	20240822	142900	412961760	16870	16830	16870	16830	89
377	20240822	142800	411462230	16830	16830	16830	16830	0
378	20240822	142700	411462230	16830	16830	16830	16830	2
379	20240822	142600	411428570	16830	16830	16830	16830	27
380	20240822	142500	410974160	16830	16810	16830	16810	13
381	20240822	142400	410755390	16810	16810	16810	16810	21
382	20240822	142300	410402380	16810	16810	16810	16810	22
383	20240822	142200	410032560	16810	16810	16810	16810	21
384	20240822	142100	409679550	16800	16800	16800	16800	39
385	20240822	142000	409024350	16780	16780	16780	16780	0
386	20240822	141900	409024350	16780	16790	16800	16780	266
387	20240822	141800	404557900	16790	16790	16790	16790	106
388	20240822	141700	402778160	16770	16770	16770	16770	25
389	20240822	141600	402358910	16770	16770	16770	16760	21
390	20240822	141500	402006750	16770	16770	16770	16770	1
391	20240822	141400	401989980	16770	16780	16780	16770	14
392	20240822	141300	401755180	16770	16770	16770	16770	73
393	20240822	141200	400530970	16770	16770	16770	16770	0
394	20240822	141100	400530970	16770	16770	16770	16770	0
395	20240822	141000	400530970	16770	16760	16770	16760	12
396	20240822	140900	400329750	16770	16770	16770	16770	52
397	20240822	140800	399457710	16760	16760	16760	16760	2
398	20240822	140700	399424190	16770	16780	16780	16770	138
399	20240822	140600	397108930	16800	16800	16800	16800	100
400	20240822	140500	395428930	16790	16790	16790	16790	0
401	20240822	140400	395428930	16790	16790	16790	16790	50
402	20240822	140300	394589430	16790	16790	16790	16790	37
403	20240822	140200	393968200	16790	16790	16790	16790	20
404	20240822	140100	393632400	16790	16790	16790	16790	34
405	20240822	140000	393061540	16780	16780	16780	16780	30
406	20240822	135900	392558140	16790	16790	16790	16790	19
407	20240822	135800	392239130	16790	16820	16820	16790	263
408	20240822	135700	387820050	16820	16820	16820	16820	0
409	20240822	135600	387820050	16820	16820	16820	16820	0
410	20240822	135500	387820050	16820	16820	16820	16820	91
411	20240822	135400	386289430	16820	16820	16820	16820	6
412	20240822	135300	386188510	16820	16800	16820	16800	2
413	20240822	135200	386154890	16810	16810	16810	16810	0
414	20240822	135100	386154890	16810	16810	16810	16810	0
415	20240822	135000	386154890	16810	16830	16830	16810	201
416	20240822	134900	382773160	16840	16840	16840	16840	0
417	20240822	134800	382773160	16840	16840	16840	16840	40
418	20240822	134700	382099560	16840	16840	16840	16840	0
419	20240822	134600	382099560	16840	16840	16840	16840	0
420	20240822	134500	382099560	16840	16840	16840	16840	58
421	20240822	134400	381122840	16830	16830	16830	16830	29
422	20240822	134300	380634770	16840	16840	16840	16840	1
423	20240822	134200	380617930	16850	16850	16850	16850	161
424	20240822	134100	377905080	16830	16830	16830	16830	57
425	20240822	134000	376945770	16850	16850	16900	16850	3
426	20240822	133900	376895170	16840	16840	16840	16840	36
427	20240822	133800	376288930	16830	16840	16840	16830	5
428	20240822	133700	376204750	16840	16870	16870	16840	38
429	20240822	133600	375564660	16860	16860	16860	16860	0
430	20240822	133500	375564660	16860	16880	16880	16860	20
431	20240822	133400	375227440	16860	16860	16860	16860	18
432	20240822	133300	374923960	16860	16860	16860	16860	0
433	20240822	133200	374923960	16860	16860	16860	16860	0
434	20240822	133100	374923960	16860	16850	16860	16850	32
435	20240822	133000	374384630	16850	16850	16850	16850	0
436	20240822	132900	374384630	16850	16850	16850	16850	0
437	20240822	132800	374384630	16850	16850	16850	16850	0
438	20240822	132700	374384630	16850	16850	16850	16850	0
439	20240822	132600	374384630	16850	16840	16850	16840	189
440	20240822	132500	371200040	16830	16830	16830	16830	2
441	20240822	132400	371166380	16830	16830	16830	16830	0
442	20240822	132300	371166380	16830	16840	16840	16830	100
443	20240822	132200	369483370	16830	16830	16830	16830	0
444	20240822	132100	369483370	16830	16830	16830	16830	0
445	20240822	132000	369483370	16830	16830	16830	16830	0
446	20240822	131900	369483370	16830	16830	16830	16830	0
447	20240822	131800	369483370	16830	16830	16830	16830	0
448	20240822	131700	369483370	16830	16830	16830	16830	0
449	20240822	131600	369483370	16830	16830	16830	16830	0
450	20240822	131500	369483370	16830	16830	16830	16830	0
451	20240822	131400	369483370	16830	16830	16830	16830	2
452	20240822	131300	369449710	16830	16830	16830	16830	0
453	20240822	131200	369449710	16830	16830	16830	16830	0
454	20240822	131100	369449710	16830	16830	16830	16830	0
455	20240822	131000	369449710	16830	16830	16830	16830	1
456	20240822	130900	369432880	16830	16830	16830	16830	0
457	20240822	130800	369432880	16830	16830	16830	16830	0
458	20240822	130700	369432880	16830	16830	16830	16830	8
459	20240822	130600	369298240	16830	16830	16830	16830	0
460	20240822	130500	369298240	16830	16830	16830	16830	2
461	20240822	130400	369264580	16840	16840	16840	16840	0
462	20240822	130300	369264580	16840	16800	16840	16800	15
463	20240822	130200	369012320	16790	16790	16790	16790	6
464	20240822	130100	368911580	16780	16770	16780	16770	30
465	20240822	130000	368408200	16750	16750	16750	16750	0
466	20240822	125900	368408200	16750	16750	16750	16750	0
467	20240822	125800	368408200	16750	16750	16750	16750	1
468	20240822	125700	368391450	16750	16750	16750	16750	0
469	20240822	125600	368391450	16750	16750	16750	16750	20
470	20240822	125500	368056450	16740	16740	16740	16740	0
471	20240822	125400	368056450	16740	16750	16750	16740	31
472	20240822	125300	367537230	16750	16750	16750	16750	3
473	20240822	125200	367486980	16750	16750	16750	16750	0
474	20240822	125100	367486980	16750	16750	16750	16750	0
475	20240822	125000	367486980	16750	16750	16750	16750	5
476	20240822	124900	367403230	16750	16750	16750	16750	12
477	20240822	124800	367202230	16730	16730	16730	16730	0
478	20240822	124700	367202230	16730	16750	16750	16730	34
479	20240822	124600	366633190	16730	16730	16730	16730	30
480	20240822	124500	366131290	16720	16720	16720	16720	19
481	20240822	124400	365813610	16720	16720	16720	16720	2
482	20240822	124300	365780170	16720	16740	16740	16720	71
483	20240822	124200	364592950	16740	16770	16770	16740	498
484	20240822	124100	356249720	16770	16780	16780	16770	30
485	20240822	124000	355746330	16770	16780	16780	16770	34
486	20240822	123900	355175830	16790	16800	16800	16790	80
487	20240822	123800	353832490	16800	16820	16820	16800	491
488	20240822	123700	345573930	16820	16820	16820	16820	0
489	20240822	123600	345573930	16820	16820	16820	16820	0
490	20240822	123500	345573930	16820	16820	16820	16820	10
491	20240822	123400	345405730	16820	16820	16820	16820	6
492	20240822	123300	345304810	16820	16820	16820	16820	0
493	20240822	123200	345304810	16820	16820	16820	16820	6
494	20240822	123100	345203890	16810	16810	16810	16810	9
495	20240822	123000	345052600	16810	16810	16810	16810	0
496	20240822	122900	345052600	16810	16810	16810	16810	0
497	20240822	122800	345052600	16810	16810	16810	16810	32
498	20240822	122700	344514680	16810	16810	16810	16810	50
499	20240822	122600	343674180	16810	16810	16810	16810	10
500	20240822	122500	343506080	16830	16830	16830	16830	1
501	20240822	122400	343489250	16850	16850	16850	16850	12
502	20240822	122300	343287050	16800	16800	16800	16800	10
503	20240822	122200	343119050	16790	16790	16790	16790	61
504	20240822	122100	342094860	16780	16780	16780	16780	199
505	20240822	122000	338755640	16780	16780	16780	16780	0
506	20240822	121900	338755640	16780	16780	16780	16780	0
507	20240822	121800	338755640	16780	16780	16780	16780	0
508	20240822	121700	338755640	16780	16780	16780	16780	0
509	20240822	121600	338755640	16780	16780	16780	16780	75
510	20240822	121500	337497140	16780	16780	16780	16780	98
511	20240822	121400	335852700	16790	16870	16870	16790	2953
512	20240822	121300	286126780	16870	16870	16870	16870	0
513	20240822	121200	286126780	16870	16870	16870	16870	0
514	20240822	121100	286126780	16870	16870	16870	16870	11
515	20240822	121000	285941210	16870	16870	16870	16870	0
516	20240822	120900	285941210	16870	16870	16870	16870	1
517	20240822	120800	285924340	16870	16870	16870	16870	0
518	20240822	120700	285924340	16870	16870	16870	16870	1
519	20240822	120600	285907470	16870	16860	16870	16860	191
520	20240822	120500	282685320	16860	16860	16860	16860	1
521	20240822	120400	282668460	16860	16860	16860	16860	0
522	20240822	120300	282668460	16860	16860	16860	16860	1
523	20240822	120200	282651600	16860	16850	16860	16850	101
524	20240822	120100	280949740	16850	16850	16850	16850	0
525	20240822	120000	280949740	16850	16850	16850	16850	0
526	20240822	115900	280949740	16850	16850	16850	16850	0
527	20240822	115800	280949740	16850	16850	16850	16850	0
528	20240822	115700	280949740	16850	16850	16850	16850	0
529	20240822	115600	280949740	16850	16850	16850	16850	0
530	20240822	115500	280949740	16850	16850	16850	16850	0
531	20240822	115400	280949740	16850	16850	16850	16850	0
532	20240822	115300	280949740	16850	16850	16850	16850	1
533	20240822	115200	280932890	16850	16850	16850	16850	40
534	20240822	115100	280258890	16860	16860	16860	16860	0
535	20240822	115000	280258890	16860	16860	16860	16860	1
536	20240822	114900	280242030	16860	16860	16860	16860	6
537	20240822	114800	280140870	16850	16850	16850	16850	0
538	20240822	114700	280140870	16850	16850	16850	16850	0
539	20240822	114600	280140870	16850	16850	16850	16850	0
540	20240822	114500	280140870	16850	16850	16850	16850	0
541	20240822	114400	280140870	16850	16850	16850	16850	0
542	20240822	114300	280140870	16850	16850	16850	16850	0
543	20240822	114200	280140870	16850	16850	16850	16850	0
544	20240822	114100	280140870	16850	16850	16850	16850	0
545	20240822	114000	280140870	16850	16860	16860	16850	7
546	20240822	113900	280022860	16840	16840	16840	16840	0
547	20240822	113800	280022860	16840	16840	16840	16840	0
548	20240822	113700	280022860	16840	16840	16840	16840	1
549	20240822	113600	280006020	16850	16850	16850	16850	0
550	20240822	113500	280006020	16850	16850	16850	16850	0
551	20240822	113400	280006020	16850	16830	16850	16830	13
552	20240822	113300	279787190	16810	16810	16810	16810	1
553	20240822	113200	279770380	16830	16830	16830	16830	60
554	20240822	113100	278760580	16810	16810	16810	16810	0
555	20240822	113000	278760580	16810	16810	16810	16810	0
556	20240822	112900	278760580	16810	16810	16810	16810	0
557	20240822	112800	278760580	16810	16810	16810	16810	4
558	20240822	112700	278693340	16810	16840	16900	16810	42
559	20240822	112600	277987200	16810	16810	16810	16810	5
560	20240822	112500	277903150	16810	16810	16810	16810	5
561	20240822	112400	277819100	16810	16810	16810	16810	0
562	20240822	112300	277819100	16810	16810	16810	16810	0
563	20240822	112200	277819100	16810	16810	16810	16810	0
564	20240822	112100	277819100	16810	16810	16810	16810	0
565	20240822	112000	277819100	16810	16810	16810	16810	248
566	20240822	111900	273650220	16810	16810	16810	16810	81
567	20240822	111800	272288610	16810	16880	16880	16810	761
568	20240822	111700	259462470	16870	16870	16870	16870	0
569	20240822	111600	259462470	16870	16870	16870	16870	0
570	20240822	111500	259462470	16870	16870	16870	16870	0
571	20240822	111400	259462470	16870	16870	16870	16870	0
572	20240822	111300	259462470	16870	16870	16870	16870	0
573	20240822	111200	259462470	16870	16870	16870	16870	0
574	20240822	111100	259462470	16870	16870	16870	16870	0
575	20240822	111000	259462470	16870	16870	16870	16870	0
576	20240822	110900	259462470	16870	16870	16870	16870	1
577	20240822	110800	259445600	16870	16870	16870	16870	2
578	20240822	110700	259411860	16890	16890	16890	16890	12
579	20240822	110600	259209180	16860	16850	16860	16840	19
580	20240822	110500	258888970	16830	16830	16830	16830	0
581	20240822	110400	258888970	16830	16830	16830	16830	2
582	20240822	110300	258855310	16830	16850	16850	16830	103
583	20240822	110200	257121630	16870	16870	16870	16870	0
584	20240822	110100	257121630	16870	16870	16870	16870	0
585	20240822	110000	257121630	16870	16870	16870	16870	1
586	20240822	105900	257104760	16870	16960	16960	16870	15
587	20240822	105800	256850630	16870	16870	16870	16870	1
588	20240822	105700	256833760	16850	16870	16870	16850	6
589	20240822	105600	256732640	16870	16870	16870	16870	0
590	20240822	105500	256732640	16870	16900	16900	16850	23
591	20240822	105400	256344300	16920	16920	16920	16920	89
592	20240822	105300	254838420	16980	16980	16980	16980	12
593	20240822	105200	254634660	16910	16910	16910	16910	2
594	20240822	105100	254600840	16910	16950	16950	16910	22
595	20240822	105000	254228340	16900	16870	16900	16850	89
596	20240822	104900	252724480	16870	16870	16870	16870	5
597	20240822	104800	252640130	16870	16900	16900	16870	13
598	20240822	104700	252420460	16900	16820	16900	16820	10
599	20240822	104600	252252180	16820	16820	16820	16820	1
600	20240822	104500	252235360	16810	16770	16840	16770	32
601	20240822	104400	251697230	16770	16750	16770	16750	249
602	20240822	104300	247523340	16740	16750	16750	16740	79
603	20240822	104200	246200280	16770	16780	16780	16740	2061
604	20240822	104100	211680160	16780	16780	16780	16780	0
605	20240822	104000	211680160	16780	16810	16810	16780	150
606	20240822	103900	209160630	16820	16840	16840	16820	70
607	20240822	103800	207983130	16830	16900	16900	16830	433
608	20240822	103700	200694160	16850	16850	16850	16850	4
609	20240822	103600	200626760	16850	16900	16900	16850	77
610	20240822	103500	199325850	16950	16900	16950	16900	25
611	20240822	103400	198902750	16850	16850	16870	16830	140
612	20240822	103300	196543740	16850	16860	16900	16850	376
613	20240822	103200	190190250	16880	16760	16880	16760	210
614	20240822	103100	186652250	16760	16760	16760	16760	10
615	20240822	103000	186484650	16760	16750	16760	16750	83
616	20240822	102900	185093700	16770	16810	16810	16770	384
617	20240822	102800	178646780	16830	16830	16830	16830	7
618	20240822	102700	178528970	16830	16840	16840	16820	250
619	20240822	102600	174320170	16840	16960	16960	16840	1059
620	20240822	102500	156399530	16950	16950	16950	16950	0
621	20240822	102400	156399530	16950	16950	16950	16950	0
622	20240822	102300	156399530	16950	16950	16950	16950	0
623	20240822	102200	156399530	16950	16950	16950	16950	0
624	20240822	102100	156399530	16950	16950	16950	16950	0
625	20240822	102000	156399530	16950	16970	16970	16950	410
626	20240822	101900	149445770	16980	16980	16980	16980	50
627	20240822	101800	148596770	16980	16990	16990	16980	50
628	20240822	101700	147747360	16990	16990	16990	16990	0
629	20240822	101600	147747360	16990	17010	17090	16990	211
630	20240822	101500	144160790	17010	17010	17010	17010	1
631	20240822	101400	144143780	16990	16990	16990	16990	0
632	20240822	101300	144143780	16990	16990	16990	16990	4
633	20240822	101200	144075820	16990	16970	17050	16970	388
634	20240822	101100	137474940	16960	16960	16960	16960	2
635	20240822	101000	137441020	16980	16980	16980	16980	1
636	20240822	100900	137424040	16980	16980	16980	16980	0
637	20240822	100800	137424040	16980	16980	16980	16980	331
638	20240822	100700	131803660	16960	16960	16960	16960	4
639	20240822	100600	131735820	16970	16970	16970	16970	6
640	20240822	100500	131634000	16980	16980	16980	16980	5
641	20240822	100400	131549100	16980	16980	16980	16980	1
642	20240822	100300	131532120	16970	16990	16990	16970	81
643	20240822	100200	130157120	16990	16990	16990	16990	10
644	20240822	100100	129987220	16990	16990	16990	16990	74
645	20240822	100000	128729960	17000	17000	17000	17000	1
646	20240822	095900	128712960	16990	16990	16990	16990	17
647	20240822	095800	128424130	17000	17000	17000	17000	22
648	20240822	095700	128050130	17000	17000	17000	17000	100
649	20240822	095600	126350130	17000	17000	17000	17000	0
650	20240822	095500	126350130	17000	17000	17000	17000	74
651	20240822	095400	125092130	17000	17000	17000	17000	0
652	20240822	095300	125092130	17000	17020	17020	17000	233
653	20240822	095200	121130970	17040	17040	17040	17040	1
654	20240822	095100	121113930	17040	17050	17050	17040	2
655	20240822	095000	121079840	17090	17070	17090	17070	12
656	20240822	094900	120874870	17020	17020	17020	17020	1
657	20240822	094800	120857850	17020	17010	17020	17010	6
658	20240822	094700	120755740	17010	17080	17080	16990	24
659	20240822	094600	120346690	17000	16970	17000	16970	187
660	20240822	094500	117167720	16970	16970	16970	16970	1
661	20240822	094400	117150750	16970	16950	16970	16950	81
662	20240822	094300	115777740	16950	16930	17000	16930	209
663	20240822	094200	112237310	16950	16990	16990	16950	34
664	20240822	094100	111660170	17000	17030	17030	17000	246
665	20240822	094000	107476560	17040	17050	17050	17040	69
666	20240822	093900	106300140	17050	17050	17050	17050	0
667	20240822	093800	106300140	17050	17050	17050	17050	0
668	20240822	093700	106300140	17050	17060	17060	17050	125
669	20240822	093600	104167830	17060	17070	17070	17060	219
670	20240822	093500	100430590	17080	17080	17110	17080	480
671	20240822	093400	92231320	17070	17070	17070	17070	0
672	20240822	093300	92231320	17070	17080	17080	17070	112
673	20240822	093200	90318420	17080	17170	17170	17080	679
674	20240822	093100	78689260	17180	17220	17220	17170	227
675	20240822	093000	74786530	17230	17240	17240	17230	17
676	20240822	092900	74493590	17250	17250	17260	17230	9
677	20240822	092800	74338340	17260	17200	17260	17200	80
678	20240822	092700	72961260	17200	17200	17200	17200	1
679	20240822	092600	72944060	17180	17170	17180	17150	232
680	20240822	092500	68962550	17170	17230	17230	17160	274
681	20240822	092400	64249940	17230	17250	17250	17220	111
682	20240822	092300	62337810	17250	17340	17340	17240	282
683	20240822	092200	57464600	17340	17340	17340	17340	0
684	20240822	092100	57464600	17340	17360	17370	17340	73
685	20240822	092000	56197220	17360	17360	17360	17340	155
686	20240822	091900	53509160	17360	17320	17360	17320	45
687	20240822	091800	52728180	17320	17320	17320	17320	21
688	20240822	091700	52364460	17320	17250	17360	17250	244
689	20240822	091600	48139580	17250	17180	17250	17180	12
690	20240822	091500	47933350	17170	17140	17230	17140	382
691	20240822	091400	41362910	17120	17160	17160	17120	22
692	20240822	091300	40985670	17180	17200	17200	17180	68
693	20240822	091200	39817290	17180	17220	17220	17180	53
694	20240822	091100	38906550	17240	17240	17240	17240	86
695	20240822	091000	37423910	17250	17240	17250	17240	241
696	20240822	090900	33268820	16300	16300	16300	16300	0
697	20240822	090800	33268820	16300	17320	17320	16300	1113
698	20240822	090700	14460750	17310	17320	17320	17310	53
699	20240822	090600	13543310	17310	17310	17310	17310	0
700	20240822	090500	13543310	17310	17390	17390	17310	32
701	20240822	090400	12988750	17390	17390	17390	17390	621
702	20240822	090300	2189560	17390	17390	17390	17390	1
703	20240822	090200	2172170	17330	17330	17330	17330	4
704	20240822	090100	2102850	17320	17330	17330	17320	28
705	20240822	090000	1617650	17320	17540	17710	17310	93