KissMeData/267850/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	205300	206877360	15600	15600	15600	15600	140
3	20240822	205200	206877360	15600	15600	15600	15600	0
4	20240822	205100	206877360	15600	15600	15600	15600	0
5	20240822	205000	206877360	15600	15600	15600	15600	0
6	20240822	204900	206877360	15600	15600	15600	15600	0
7	20240822	204800	206877360	15600	15600	15600	15600	0
8	20240822	204700	206877360	15600	15600	15600	15600	0
9	20240822	204600	206877360	15600	15600	15600	15600	0
10	20240822	204500	206877360	15600	15600	15600	15600	0
11	20240822	204400	206877360	15600	15600	15600	15600	0
12	20240822	204300	206877360	15600	15600	15600	15600	0
13	20240822	204200	206877360	15600	15600	15600	15600	0
14	20240822	204100	206877360	15600	15600	15600	15600	0
15	20240822	204000	206877360	15600	15600	15600	15600	0
16	20240822	203900	206877360	15600	15600	15600	15600	0
17	20240822	203800	206877360	15600	15600	15600	15600	0
18	20240822	203700	206877360	15600	15600	15600	15600	0
19	20240822	203600	206877360	15600	15600	15600	15600	0
20	20240822	203500	206877360	15600	15600	15600	15600	0
21	20240822	203400	206877360	15600	15600	15600	15600	0
22	20240822	203300	206877360	15600	15600	15600	15600	0
23	20240822	203200	206877360	15600	15600	15600	15600	0
24	20240822	203100	206877360	15600	15600	15600	15600	0
25	20240822	203000	206877360	15600	15600	15600	15600	0
26	20240822	202900	206877360	15600	15600	15600	15600	0
27	20240822	202800	206877360	15600	15600	15600	15600	0
28	20240822	202700	206877360	15600	15600	15600	15600	0
29	20240822	202600	206877360	15600	15600	15600	15600	0
30	20240822	202500	206877360	15600	15600	15600	15600	0
31	20240822	202400	206877360	15600	15600	15600	15600	0
32	20240822	202300	206877360	15600	15600	15600	15600	140
33	20240822	202200	206877360	15600	15600	15600	15600	0
34	20240822	202100	206877360	15600	15600	15600	15600	0
35	20240822	202000	206877360	15600	15600	15600	15600	0
36	20240822	201900	206877360	15600	15600	15600	15600	0
37	20240822	201800	206877360	15600	15600	15600	15600	0
38	20240822	201700	206877360	15600	15600	15600	15600	0
39	20240822	201600	206877360	15600	15600	15600	15600	0
40	20240822	201500	206877360	15600	15600	15600	15600	0
41	20240822	201400	206877360	15600	15600	15600	15600	0
42	20240822	201300	206877360	15600	15600	15600	15600	0
43	20240822	201200	206877360	15600	15600	15600	15600	0
44	20240822	201100	206877360	15600	15600	15600	15600	0
45	20240822	201000	206877360	15600	15600	15600	15600	0
46	20240822	200900	206877360	15600	15600	15600	15600	0
47	20240822	200800	206877360	15600	15600	15600	15600	0
48	20240822	200700	206877360	15600	15600	15600	15600	0
49	20240822	200600	206877360	15600	15600	15600	15600	0
50	20240822	200500	206877360	15600	15600	15600	15600	0
51	20240822	200400	206877360	15600	15600	15600	15600	0
52	20240822	200300	206877360	15600	15600	15600	15600	0
53	20240822	200200	206877360	15600	15600	15600	15600	0
54	20240822	200100	206877360	15600	15600	15600	15600	0
55	20240822	200000	206877360	15600	15600	15600	15600	0
56	20240822	195900	206877360	15600	15600	15600	15600	0
57	20240822	195800	206877360	15600	15600	15600	15600	0
58	20240822	195700	206877360	15600	15600	15600	15600	0
59	20240822	195600	206877360	15600	15600	15600	15600	0
60	20240822	195500	206877360	15600	15600	15600	15600	0
61	20240822	195400	206877360	15600	15600	15600	15600	0
62	20240822	195300	206877360	15600	15600	15600	15600	140
63	20240822	195200	206877360	15600	15600	15600	15600	0
64	20240822	195100	206877360	15600	15600	15600	15600	0
65	20240822	195000	206877360	15600	15600	15600	15600	0
66	20240822	194900	206877360	15600	15600	15600	15600	0
67	20240822	194800	206877360	15600	15600	15600	15600	0
68	20240822	194700	206877360	15600	15600	15600	15600	0
69	20240822	194600	206877360	15600	15600	15600	15600	0
70	20240822	194500	206877360	15600	15600	15600	15600	0
71	20240822	194400	206877360	15600	15600	15600	15600	0
72	20240822	194300	206877360	15600	15600	15600	15600	0
73	20240822	194200	206877360	15600	15600	15600	15600	0
74	20240822	194100	206877360	15600	15600	15600	15600	0
75	20240822	194000	206877360	15600	15600	15600	15600	0
76	20240822	193900	206877360	15600	15600	15600	15600	0
77	20240822	193800	206877360	15600	15600	15600	15600	0
78	20240822	193700	206877360	15600	15600	15600	15600	0
79	20240822	193600	206877360	15600	15600	15600	15600	0
80	20240822	193500	206877360	15600	15600	15600	15600	0
81	20240822	193400	206877360	15600	15600	15600	15600	0
82	20240822	193300	206877360	15600	15600	15600	15600	0
83	20240822	193200	206877360	15600	15600	15600	15600	0
84	20240822	193100	206877360	15600	15600	15600	15600	0
85	20240822	193000	206877360	15600	15600	15600	15600	0
86	20240822	192900	206877360	15600	15600	15600	15600	0
87	20240822	192800	206877360	15600	15600	15600	15600	0
88	20240822	192700	206877360	15600	15600	15600	15600	0
89	20240822	192600	206877360	15600	15600	15600	15600	0
90	20240822	192500	206877360	15600	15600	15600	15600	0
91	20240822	192400	206877360	15600	15600	15600	15600	0
92	20240822	192300	206877360	15600	15600	15600	15600	140
93	20240822	192200	206877360	15600	15600	15600	15600	0
94	20240822	192100	206877360	15600	15600	15600	15600	0
95	20240822	192000	206877360	15600	15600	15600	15600	0
96	20240822	191900	206877360	15600	15600	15600	15600	0
97	20240822	191800	206877360	15600	15600	15600	15600	0
98	20240822	191700	206877360	15600	15600	15600	15600	0
99	20240822	191600	206877360	15600	15600	15600	15600	0
100	20240822	191500	206877360	15600	15600	15600	15600	0
101	20240822	191400	206877360	15600	15600	15600	15600	0
102	20240822	191300	206877360	15600	15600	15600	15600	0
103	20240822	191200	206877360	15600	15600	15600	15600	0
104	20240822	191100	206877360	15600	15600	15600	15600	0
105	20240822	191000	206877360	15600	15600	15600	15600	0
106	20240822	190900	206877360	15600	15600	15600	15600	0
107	20240822	190800	206877360	15600	15600	15600	15600	0
108	20240822	190700	206877360	15600	15600	15600	15600	0
109	20240822	190600	206877360	15600	15600	15600	15600	0
110	20240822	190500	206877360	15600	15600	15600	15600	0
111	20240822	190400	206877360	15600	15600	15600	15600	0
112	20240822	190300	206877360	15600	15600	15600	15600	0
113	20240822	190200	206877360	15600	15600	15600	15600	0
114	20240822	190100	206877360	15600	15600	15600	15600	0
115	20240822	190000	206877360	15600	15600	15600	15600	0
116	20240822	185900	206877360	15600	15600	15600	15600	0
117	20240822	185800	206877360	15600	15600	15600	15600	0
118	20240822	185700	206877360	15600	15600	15600	15600	0
119	20240822	185600	206877360	15600	15600	15600	15600	0
120	20240822	185500	206877360	15600	15600	15600	15600	0
121	20240822	185400	206877360	15600	15600	15600	15600	0
122	20240822	185300	206877360	15600	15600	15600	15600	140
123	20240822	185200	206877360	15600	15600	15600	15600	0
124	20240822	185100	206877360	15600	15600	15600	15600	0
125	20240822	185000	206877360	15600	15600	15600	15600	0
126	20240822	184900	206877360	15600	15600	15600	15600	0
127	20240822	184800	206877360	15600	15600	15600	15600	0
128	20240822	184700	206877360	15600	15600	15600	15600	0
129	20240822	184600	206877360	15600	15600	15600	15600	0
130	20240822	184500	206877360	15600	15600	15600	15600	0
131	20240822	184400	206877360	15600	15600	15600	15600	0
132	20240822	184300	206877360	15600	15600	15600	15600	0
133	20240822	184200	206877360	15600	15600	15600	15600	0
134	20240822	184100	206877360	15600	15600	15600	15600	0
135	20240822	184000	206877360	15600	15600	15600	15600	0
136	20240822	183900	206877360	15600	15600	15600	15600	0
137	20240822	183800	206877360	15600	15600	15600	15600	0
138	20240822	183700	206877360	15600	15600	15600	15600	0
139	20240822	183600	206877360	15600	15600	15600	15600	0
140	20240822	183500	206877360	15600	15600	15600	15600	0
141	20240822	183400	206877360	15600	15600	15600	15600	0
142	20240822	183300	206877360	15600	15600	15600	15600	0
143	20240822	183200	206877360	15600	15600	15600	15600	0
144	20240822	183100	206877360	15600	15600	15600	15600	0
145	20240822	183000	206877360	15600	15600	15600	15600	0
146	20240822	182900	206877360	15600	15600	15600	15600	0
147	20240822	182800	206877360	15600	15600	15600	15600	0
148	20240822	182700	206877360	15600	15600	15600	15600	0
149	20240822	182600	206877360	15600	15600	15600	15600	0
150	20240822	182500	206877360	15600	15600	15600	15600	0
151	20240822	182400	206877360	15600	15600	15600	15600	0
152	20240822	182300	206877360	15600	15600	15600	15600	140
153	20240822	182200	206877360	15600	15600	15600	15600	0
154	20240822	182100	206877360	15600	15600	15600	15600	0
155	20240822	182000	206877360	15600	15600	15600	15600	0
156	20240822	181900	206877360	15600	15600	15600	15600	0
157	20240822	181800	206877360	15600	15600	15600	15600	0
158	20240822	181700	206877360	15600	15600	15600	15600	0
159	20240822	181600	206877360	15600	15600	15600	15600	0
160	20240822	181500	206877360	15600	15600	15600	15600	0
161	20240822	181400	206877360	15600	15600	15600	15600	0
162	20240822	181300	206877360	15600	15600	15600	15600	0
163	20240822	181200	206877360	15600	15600	15600	15600	0
164	20240822	181100	206877360	15600	15600	15600	15600	0
165	20240822	181000	206877360	15600	15600	15600	15600	0
166	20240822	180900	206877360	15600	15600	15600	15600	0
167	20240822	180800	206877360	15600	15600	15600	15600	0
168	20240822	180700	206877360	15600	15600	15600	15600	0
169	20240822	180600	206877360	15600	15600	15600	15600	0
170	20240822	180500	206877360	15600	15600	15600	15600	0
171	20240822	180400	206877360	15600	15600	15600	15600	0
172	20240822	180300	206877360	15600	15600	15600	15600	0
173	20240822	180200	206877360	15600	15600	15600	15600	0
174	20240822	180100	206877360	15600	15600	15600	15600	0
175	20240822	180000	206877360	15600	15600	15600	15600	0
176	20240822	175900	206877360	15600	15600	15600	15600	0
177	20240822	175800	206877360	15600	15600	15600	15600	0
178	20240822	175700	206877360	15600	15600	15600	15600	0
179	20240822	175600	206877360	15600	15600	15600	15600	0
180	20240822	175500	206877360	15600	15600	15600	15600	0
181	20240822	175400	206877360	15600	15600	15600	15600	0
182	20240822	175300	206877360	15600	15600	15600	15600	140
183	20240822	175200	206877360	15600	15600	15600	15600	0
184	20240822	175100	206877360	15600	15600	15600	15600	0
185	20240822	175000	206877360	15600	15600	15600	15600	0
186	20240822	174900	206877360	15600	15600	15600	15600	0
187	20240822	174800	206877360	15600	15600	15600	15600	0
188	20240822	174700	206877360	15600	15600	15600	15600	0
189	20240822	174600	206877360	15600	15600	15600	15600	0
190	20240822	174500	206877360	15600	15600	15600	15600	0
191	20240822	174400	206877360	15600	15600	15600	15600	0
192	20240822	174300	206877360	15600	15600	15600	15600	0
193	20240822	174200	206877360	15600	15600	15600	15600	0
194	20240822	174100	206877360	15600	15600	15600	15600	0
195	20240822	174000	206877360	15600	15600	15600	15600	0
196	20240822	173900	206877360	15600	15600	15600	15600	0
197	20240822	173800	206877360	15600	15600	15600	15600	0
198	20240822	173700	206877360	15600	15600	15600	15600	0
199	20240822	173600	206877360	15600	15600	15600	15600	0
200	20240822	173500	206877360	15600	15600	15600	15600	0
201	20240822	173400	206877360	15600	15600	15600	15600	0
202	20240822	173300	206877360	15600	15600	15600	15600	0
203	20240822	173200	206877360	15600	15600	15600	15600	0
204	20240822	173100	206877360	15600	15600	15600	15600	0
205	20240822	173000	206877360	15600	15600	15600	15600	0
206	20240822	172900	206877360	15600	15600	15600	15600	0
207	20240822	172800	206877360	15600	15600	15600	15600	0
208	20240822	172700	206877360	15600	15600	15600	15600	0
209	20240822	172600	206877360	15600	15600	15600	15600	0
210	20240822	172500	206877360	15600	15600	15600	15600	0
211	20240822	172400	206877360	15600	15600	15600	15600	0
212	20240822	172300	206877360	15600	15600	15600	15600	140
213	20240822	172200	206877360	15600	15600	15600	15600	0
214	20240822	172100	206877360	15600	15600	15600	15600	0
215	20240822	172000	206877360	15600	15600	15600	15600	0
216	20240822	171900	206877360	15600	15600	15600	15600	0
217	20240822	171800	206877360	15600	15600	15600	15600	0
218	20240822	171700	206877360	15600	15600	15600	15600	0
219	20240822	171600	206877360	15600	15600	15600	15600	0
220	20240822	171500	206877360	15600	15600	15600	15600	0
221	20240822	171400	206877360	15600	15600	15600	15600	0
222	20240822	171300	206877360	15600	15600	15600	15600	0
223	20240822	171200	206877360	15600	15600	15600	15600	0
224	20240822	171100	206877360	15600	15600	15600	15600	0
225	20240822	171000	206877360	15600	15600	15600	15600	0
226	20240822	170900	206877360	15600	15600	15600	15600	0
227	20240822	170800	206877360	15600	15600	15600	15600	0
228	20240822	170700	206877360	15600	15600	15600	15600	0
229	20240822	170600	206877360	15600	15600	15600	15600	0
230	20240822	170500	206877360	15600	15600	15600	15600	0
231	20240822	170400	206877360	15600	15600	15600	15600	0
232	20240822	170300	206877360	15600	15600	15600	15600	0
233	20240822	170200	206877360	15600	15600	15600	15600	0
234	20240822	170100	206877360	15600	15600	15600	15600	0
235	20240822	170000	206877360	15600	15600	15600	15600	0
236	20240822	165900	206877360	15600	15600	15600	15600	0
237	20240822	165800	206877360	15600	15600	15600	15600	0
238	20240822	165700	206877360	15600	15600	15600	15600	0
239	20240822	165600	206877360	15600	15600	15600	15600	0
240	20240822	165500	206877360	15600	15600	15600	15600	0
241	20240822	165400	206877360	15600	15600	15600	15600	0
242	20240822	165300	206877360	15600	15600	15600	15600	140
243	20240822	165200	206877360	15600	15600	15600	15600	0
244	20240822	165100	206877360	15600	15600	15600	15600	0
245	20240822	165000	206877360	15600	15600	15600	15600	0
246	20240822	164900	206877360	15600	15600	15600	15600	0
247	20240822	164800	206877360	15600	15600	15600	15600	0
248	20240822	164700	206877360	15600	15600	15600	15600	0
249	20240822	164600	206877360	15600	15600	15600	15600	0
250	20240822	164500	206877360	15600	15600	15600	15600	0
251	20240822	164400	206877360	15600	15600	15600	15600	0
252	20240822	164300	206877360	15600	15600	15600	15600	0
253	20240822	164200	206877360	15600	15600	15600	15600	0
254	20240822	164100	206877360	15600	15600	15600	15600	0
255	20240822	164000	206877360	15600	15600	15600	15600	0
256	20240822	163900	206877360	15600	15600	15600	15600	0
257	20240822	163800	206877360	15600	15600	15600	15600	0
258	20240822	163700	206877360	15600	15600	15600	15600	0
259	20240822	163600	206877360	15600	15600	15600	15600	0
260	20240822	163500	206877360	15600	15600	15600	15600	0
261	20240822	163400	206877360	15600	15600	15600	15600	0
262	20240822	163300	206877360	15600	15600	15600	15600	0
263	20240822	163200	206877360	15600	15600	15600	15600	0
264	20240822	163100	206877360	15600	15600	15600	15600	0
265	20240822	163000	206877360	15600	15600	15600	15600	0
266	20240822	162900	206877360	15600	15600	15600	15600	0
267	20240822	162800	206877360	15600	15600	15600	15600	0
268	20240822	162700	206877360	15600	15600	15600	15600	0
269	20240822	162600	206877360	15600	15600	15600	15600	0
270	20240822	162500	206877360	15600	15600	15600	15600	0
271	20240822	162400	206877360	15600	15600	15600	15600	0
272	20240822	162300	206877360	15600	15600	15600	15600	140
273	20240822	162200	206877360	15600	15600	15600	15600	0
274	20240822	162100	206877360	15600	15600	15600	15600	0
275	20240822	162000	206877360	15600	15600	15600	15600	0
276	20240822	161900	206877360	15600	15600	15600	15600	0
277	20240822	161800	206877360	15600	15600	15600	15600	0
278	20240822	161700	206877360	15600	15600	15600	15600	0
279	20240822	161600	206877360	15600	15600	15600	15600	0
280	20240822	161500	206877360	15600	15600	15600	15600	0
281	20240822	161400	206877360	15600	15600	15600	15600	0
282	20240822	161300	206877360	15600	15600	15600	15600	0
283	20240822	161200	206877360	15600	15600	15600	15600	0
284	20240822	161100	206877360	15600	15600	15600	15600	0
285	20240822	161000	206877360	15600	15600	15600	15600	0
286	20240822	160900	206877360	15600	15600	15600	15600	0
287	20240822	160800	206877360	15600	15600	15600	15600	0
288	20240822	160700	206877360	15600	15600	15600	15600	0
289	20240822	160600	206877360	15600	15600	15600	15600	0
290	20240822	160500	206877360	15600	15600	15600	15600	0
291	20240822	160400	206877360	15600	15600	15600	15600	0
292	20240822	160300	206877360	15600	15600	15600	15600	0
293	20240822	160200	206877360	15600	15600	15600	15600	0
294	20240822	160100	206877360	15600	15600	15600	15600	0
295	20240822	160000	206877360	15600	15600	15600	15600	0
296	20240822	155900	206877360	15600	15600	15600	15600	0
297	20240822	155800	206877360	15600	15600	15600	15600	0
298	20240822	155700	206877360	15600	15600	15600	15600	0
299	20240822	155600	206877360	15600	15600	15600	15600	0
300	20240822	155500	206877360	15600	15600	15600	15600	0
301	20240822	155400	206877360	15600	15600	15600	15600	0
302	20240822	155300	206877360	15600	15600	15600	15600	140
303	20240822	155200	206877360	15600	15600	15600	15600	0
304	20240822	155100	206877360	15600	15600	15600	15600	0
305	20240822	155000	206877360	15600	15600	15600	15600	0
306	20240822	154900	206877360	15600	15600	15600	15600	0
307	20240822	154800	206877360	15600	15600	15600	15600	0
308	20240822	154700	206877360	15600	15600	15600	15600	0
309	20240822	154600	206877360	15600	15600	15600	15600	0
310	20240822	154500	206877360	15600	15600	15600	15600	0
311	20240822	154400	206877360	15600	15600	15600	15600	0
312	20240822	154300	206877360	15600	15600	15600	15600	0
313	20240822	154200	206877360	15600	15600	15600	15600	0
314	20240822	154100	206877360	15600	15600	15600	15600	0
315	20240822	154000	206877360	15600	15600	15600	15600	0
316	20240822	153900	206877360	15600	15600	15600	15600	0
317	20240822	153800	206877360	15600	15600	15600	15600	0
318	20240822	153700	206877360	15600	15600	15600	15600	0
319	20240822	153600	206877360	15600	15600	15600	15600	0
320	20240822	153500	206877360	15600	15600	15600	15600	0
321	20240822	153400	206877360	15600	15600	15600	15600	0
322	20240822	153300	206877360	15600	15600	15600	15600	0
323	20240822	153200	206877360	15600	15600	15600	15600	0
324	20240822	153100	206877360	15600	15600	15600	15600	0
325	20240822	153000	206877360	15600	15600	15600	15600	140
326	20240822	152900	204693360	15600	15600	15600	15600	0
327	20240822	152800	204693360	15600	15600	15600	15600	0
328	20240822	152700	204693360	15600	15600	15600	15600	0
329	20240822	152600	204693360	15600	15600	15600	15600	0
330	20240822	152500	204693360	15600	15600	15600	15600	0
331	20240822	152400	204693360	15600	15600	15600	15600	0
332	20240822	152300	204693360	15600	15600	15600	15600	0
333	20240822	152200	204693360	15600	15600	15600	15600	0
334	20240822	152100	204693360	15600	15600	15600	15600	0
335	20240822	152000	204693360	15600	15600	15600	15600	0
336	20240822	151900	204693360	15600	15610	15610	15600	55
337	20240822	151800	203834860	15610	15610	15610	15610	0
338	20240822	151700	203834860	15610	15610	15610	15610	0
339	20240822	151600	203834860	15610	15610	15610	15610	106
340	20240822	151500	202180200	15610	15610	15610	15610	0
341	20240822	151400	202180200	15610	15610	15610	15610	0
342	20240822	151300	202180200	15610	15610	15610	15610	37
343	20240822	151200	201602630	15610	15610	15610	15610	0
344	20240822	151100	201602630	15610	15610	15610	15610	0
345	20240822	151000	201602630	15610	15610	15610	15610	6
346	20240822	150900	201508970	15610	15620	15620	15610	83
347	20240822	150800	200213240	15620	15620	15620	15620	0
348	20240822	150700	200213240	15620	15610	15620	15610	135
349	20240822	150600	198104920	15610	15610	15610	15610	5
350	20240822	150500	198026870	15620	15620	15620	15620	25
351	20240822	150400	197636370	15620	15620	15620	15620	8
352	20240822	150300	197511410	15620	15610	15620	15610	51
353	20240822	150200	196715290	15610	15610	15610	15610	0
354	20240822	150100	196715290	15610	15610	15610	15610	0
355	20240822	150000	196715290	15610	15610	15610	15610	5
356	20240822	145900	196637240	15610	15610	15610	15610	1
357	20240822	145800	196621630	15610	15610	15610	15610	10
358	20240822	145700	196465530	15610	15610	15610	15610	1
359	20240822	145600	196449920	15610	15610	15610	15610	41
360	20240822	145500	195809910	15600	15600	15600	15600	0
361	20240822	145400	195809910	15600	15600	15600	15600	0
362	20240822	145300	195809910	15600	15600	15600	15600	0
363	20240822	145200	195809910	15600	15600	15600	15600	79
364	20240822	145100	194577510	15600	15600	15600	15600	0
365	20240822	145000	194577510	15600	15600	15600	15600	0
366	20240822	144900	194577510	15600	15600	15670	15600	22
367	20240822	144800	194234240	15640	15640	15640	15640	0
368	20240822	144700	194234240	15640	15640	15640	15640	0
369	20240822	144600	194234240	15640	15640	15640	15640	1
370	20240822	144500	194218600	15640	15590	15640	15590	110
371	20240822	144400	192500050	15640	15640	15640	15640	0
372	20240822	144300	192500050	15640	15640	15640	15640	2
373	20240822	144200	192468770	15600	15600	15600	15600	12
374	20240822	144100	192281570	15600	15600	15600	15600	6
375	20240822	144000	192187970	15600	15600	15600	15600	6
376	20240822	143900	192094370	15600	15600	15600	15600	184
377	20240822	143800	189223970	15640	15640	15640	15640	0
378	20240822	143700	189223970	15640	15640	15640	15640	0
379	20240822	143600	189223970	15640	15640	15640	15640	0
380	20240822	143500	189223970	15640	15640	15640	15640	0
381	20240822	143400	189223970	15640	15640	15640	15640	0
382	20240822	143300	189223970	15640	15640	15640	15640	150
383	20240822	143200	186877970	15600	15600	15600	15600	0
384	20240822	143100	186877970	15600	15600	15600	15600	0
385	20240822	143000	186877970	15600	15600	15600	15600	0
386	20240822	142900	186877970	15600	15600	15600	15600	0
387	20240822	142800	186877970	15600	15600	15600	15600	34
388	20240822	142700	186347570	15610	15610	15610	15610	0
389	20240822	142600	186347570	15610	15610	15610	15610	0
390	20240822	142500	186347570	15610	15610	15610	15610	0
391	20240822	142400	186347570	15610	15610	15610	15610	0
392	20240822	142300	186347570	15610	15610	15610	15610	0
393	20240822	142200	186347570	15610	15610	15610	15610	0
394	20240822	142100	186347570	15610	15610	15610	15610	0
395	20240822	142000	186347570	15610	15610	15610	15610	5
396	20240822	141900	186269520	15610	15610	15610	15610	45
397	20240822	141800	185567070	15610	15610	15610	15610	6
398	20240822	141700	185473410	15600	15600	15600	15600	20
399	20240822	141600	185161410	15610	15610	15610	15610	0
400	20240822	141500	185161410	15610	15610	15610	15610	0
401	20240822	141400	185161410	15610	15610	15610	15610	0
402	20240822	141300	185161410	15610	15610	15610	15610	0
403	20240822	141200	185161410	15610	15610	15610	15610	0
404	20240822	141100	185161410	15610	15610	15610	15610	0
405	20240822	141000	185161410	15610	15610	15610	15610	78
406	20240822	140900	183943830	15620	15620	15620	15620	0
407	20240822	140800	183943830	15620	15620	15620	15620	0
408	20240822	140700	183943830	15620	15620	15620	15620	0
409	20240822	140600	183943830	15620	15620	15620	15620	0
410	20240822	140500	183943830	15620	15620	15620	15620	0
411	20240822	140400	183943830	15620	15620	15620	15620	0
412	20240822	140300	183943830	15620	15620	15620	15620	16
413	20240822	140200	183693910	15620	15620	15620	15620	2
414	20240822	140100	183662670	15620	15620	15620	15620	4
415	20240822	140000	183600190	15610	15610	15610	15610	0
416	20240822	135900	183600190	15610	15610	15610	15610	1
417	20240822	135800	183584580	15620	15620	15620	15620	13
418	20240822	135700	183381520	15620	15620	15620	15620	0
419	20240822	135600	183381520	15620	15620	15620	15620	10
420	20240822	135500	183225320	15630	15630	15630	15630	0
421	20240822	135400	183225320	15630	15630	15630	15630	6
422	20240822	135300	183131540	15630	15630	15630	15630	5
423	20240822	135200	183053390	15630	15630	15630	15630	6
424	20240822	135100	182959610	15630	15630	15630	15630	5
425	20240822	135000	182881460	15630	15630	15630	15630	42
426	20240822	134900	182225000	15630	15630	15630	15630	11
427	20240822	134800	182053070	15630	15630	15630	15630	0
428	20240822	134700	182053070	15630	15630	15630	15630	24
429	20240822	134600	181677950	15630	15630	15630	15630	5
430	20240822	134500	181599800	15630	15670	15670	15630	10
431	20240822	134400	181443290	15630	15630	15630	15630	6
432	20240822	134300	181349510	15630	15630	15630	15630	34
433	20240822	134200	180818090	15620	15620	15620	15620	0
434	20240822	134100	180818090	15620	15620	15620	15620	0
435	20240822	134000	180818090	15620	15620	15620	15620	0
436	20240822	133900	180818090	15620	15620	15620	15620	0
437	20240822	133800	180818090	15620	15620	15620	15620	0
438	20240822	133700	180818090	15620	15620	15620	15620	11
439	20240822	133600	180646270	15650	15650	15650	15650	0
440	20240822	133500	180646270	15650	15650	15650	15650	50
441	20240822	133400	179863770	15610	15610	15610	15610	0
442	20240822	133300	179863770	15610	15610	15610	15610	0
443	20240822	133200	179863770	15610	15610	15610	15610	0
444	20240822	133100	179863770	15610	15610	15610	15610	0
445	20240822	133000	179863770	15610	15610	15610	15610	0
446	20240822	132900	179863770	15610	15610	15610	15610	0
447	20240822	132800	179863770	15610	15610	15610	15610	0
448	20240822	132700	179863770	15610	15610	15610	15610	0
449	20240822	132600	179863770	15610	15610	15610	15610	0
450	20240822	132500	179863770	15610	15610	15610	15610	0
451	20240822	132400	179863770	15610	15610	15610	15610	0
452	20240822	132300	179863770	15610	15610	15610	15610	0
453	20240822	132200	179863770	15610	15610	15610	15610	0
454	20240822	132100	179863770	15610	15610	15610	15610	0
455	20240822	132000	179863770	15610	15610	15610	15610	0
456	20240822	131900	179863770	15610	15610	15610	15610	5
457	20240822	131800	179785720	15590	15590	15590	15590	46
458	20240822	131700	179068580	15620	15620	15620	15620	1
459	20240822	131600	179052960	15620	15620	15620	15620	0
460	20240822	131500	179052960	15620	15620	15620	15620	0
461	20240822	131400	179052960	15620	15620	15620	15620	0
462	20240822	131300	179052960	15620	15620	15620	15620	22
463	20240822	131200	178709320	15620	15620	15620	15620	0
464	20240822	131100	178709320	15620	15620	15620	15620	0
465	20240822	131000	178709320	15620	15620	15620	15620	0
466	20240822	130900	178709320	15620	15620	15620	15620	0
467	20240822	130800	178709320	15620	15620	15620	15620	0
468	20240822	130700	178709320	15620	15620	15620	15620	0
469	20240822	130600	178709320	15620	15620	15620	15620	0
470	20240822	130500	178709320	15620	15620	15620	15620	0
471	20240822	130400	178709320	15620	15620	15620	15620	0
472	20240822	130300	178709320	15620	15620	15620	15620	0
473	20240822	130200	178709320	15620	15620	15620	15620	0
474	20240822	130100	178709320	15620	15620	15620	15620	0
475	20240822	130000	178709320	15620	15620	15620	15620	0
476	20240822	125900	178709320	15620	15620	15620	15620	0
477	20240822	125800	178709320	15620	15620	15620	15620	0
478	20240822	125700	178709320	15620	15620	15620	15620	0
479	20240822	125600	178709320	15620	15620	15620	15620	0
480	20240822	125500	178709320	15620	15620	15620	15620	0
481	20240822	125400	178709320	15620	15620	15620	15620	0
482	20240822	125300	178709320	15620	15620	15620	15620	0
483	20240822	125200	178709320	15620	15620	15620	15620	1
484	20240822	125100	178693700	15580	15580	15580	15580	0
485	20240822	125000	178693700	15580	15580	15580	15580	0
486	20240822	124900	178693700	15580	15580	15580	15580	0
487	20240822	124800	178693700	15580	15580	15580	15580	0
488	20240822	124700	178693700	15580	15570	15580	15570	45
489	20240822	124600	177992950	15570	15610	15610	15570	1599
490	20240822	124500	153068360	15620	15620	15620	15620	3
491	20240822	124400	153021500	15620	15620	15620	15620	0
492	20240822	124300	153021500	15620	15620	15620	15620	0
493	20240822	124200	153021500	15620	15620	15620	15620	0
494	20240822	124100	153021500	15620	15620	15620	15620	0
495	20240822	124000	153021500	15620	15620	15620	15620	0
496	20240822	123900	153021500	15620	15620	15620	15620	0
497	20240822	123800	153021500	15620	15620	15620	15620	0
498	20240822	123700	153021500	15620	15620	15620	15620	109
499	20240822	123600	151318920	15630	15630	15630	15630	0
500	20240822	123500	151318920	15630	15630	15630	15630	0
501	20240822	123400	151318920	15630	15630	15630	15630	0
502	20240822	123300	151318920	15630	15630	15630	15630	0
503	20240822	123200	151318920	15630	15630	15630	15630	0
504	20240822	123100	151318920	15630	15630	15630	15630	0
505	20240822	123000	151318920	15630	15630	15630	15630	6
506	20240822	122900	151225140	15630	15630	15630	15630	4
507	20240822	122800	151162620	15620	15620	15620	15620	3
508	20240822	122700	151115760	15630	15660	15660	15630	330
509	20240822	122600	145957530	15660	15660	15660	15660	0
510	20240822	122500	145957530	15660	15660	15660	15660	0
511	20240822	122400	145957530	15660	15660	15660	15660	0
512	20240822	122300	145957530	15660	15660	15660	15660	0
513	20240822	122200	145957530	15660	15660	15660	15660	0
514	20240822	122100	145957530	15660	15660	15660	15660	12
515	20240822	122000	145769610	15700	15700	15700	15700	0
516	20240822	121900	145769610	15700	15700	15700	15700	0
517	20240822	121800	145769610	15700	15700	15700	15700	0
518	20240822	121700	145769610	15700	15700	15700	15700	0
519	20240822	121600	145769610	15700	15700	15700	15700	7
520	20240822	121500	145659710	15730	15730	15730	15730	0
521	20240822	121400	145659710	15730	15730	15730	15730	0
522	20240822	121300	145659710	15730	15730	15730	15730	0
523	20240822	121200	145659710	15730	15730	15730	15730	0
524	20240822	121100	145659710	15730	15730	15730	15730	0
525	20240822	121000	145659710	15730	15730	15730	15730	0
526	20240822	120900	145659710	15730	15730	15730	15730	0
527	20240822	120800	145659710	15730	15730	15730	15730	1
528	20240822	120700	145643980	15730	15730	15730	15730	0
529	20240822	120600	145643980	15730	15730	15730	15730	0
530	20240822	120500	145643980	15730	15730	15730	15730	0
531	20240822	120400	145643980	15730	15730	15730	15730	0
532	20240822	120300	145643980	15730	15730	15730	15730	0
533	20240822	120200	145643980	15730	15730	15730	15730	0
534	20240822	120100	145643980	15730	15730	15730	15730	0
535	20240822	120000	145643980	15730	15730	15730	15730	20
536	20240822	115900	145329380	15740	15740	15740	15740	0
537	20240822	115800	145329380	15740	15740	15740	15740	0
538	20240822	115700	145329380	15740	15740	15740	15740	0
539	20240822	115600	145329380	15740	15740	15740	15740	0
540	20240822	115500	145329380	15740	15740	15740	15740	0
541	20240822	115400	145329380	15740	15740	15740	15740	0
542	20240822	115300	145329380	15740	15740	15740	15740	0
543	20240822	115200	145329380	15740	15740	15740	15740	0
544	20240822	115100	145329380	15740	15740	15740	15740	1
545	20240822	115000	145313640	15740	15740	15740	15740	0
546	20240822	114900	145313640	15740	15740	15740	15740	0
547	20240822	114800	145313640	15740	15740	15740	15740	0
548	20240822	114700	145313640	15740	15740	15740	15740	0
549	20240822	114600	145313640	15740	15740	15740	15740	0
550	20240822	114500	145313640	15740	15740	15740	15740	2
551	20240822	114400	145282160	15760	15760	15760	15760	0
552	20240822	114300	145282160	15760	15760	15760	15760	0
553	20240822	114200	145282160	15760	15760	15760	15760	0
554	20240822	114100	145282160	15760	15760	15760	15760	0
555	20240822	114000	145282160	15760	15760	15760	15760	0
556	20240822	113900	145282160	15760	15760	15760	15760	0
557	20240822	113800	145282160	15760	15760	15760	15760	0
558	20240822	113700	145282160	15760	15760	15760	15760	0
559	20240822	113600	145282160	15760	15760	15760	15760	0
560	20240822	113500	145282160	15760	15760	15760	15760	0
561	20240822	113400	145282160	15760	15760	15760	15760	0
562	20240822	113300	145282160	15760	15760	15760	15760	0
563	20240822	113200	145282160	15760	15760	15760	15760	0
564	20240822	113100	145282160	15760	15760	15760	15760	0
565	20240822	113000	145282160	15760	15760	15760	15760	0
566	20240822	112900	145282160	15760	15760	15760	15760	0
567	20240822	112800	145282160	15760	15760	15760	15760	0
568	20240822	112700	145282160	15760	15760	15760	15760	0
569	20240822	112600	145282160	15760	15760	15760	15760	0
570	20240822	112500	145282160	15760	15760	15760	15760	0
571	20240822	112400	145282160	15760	15760	15760	15760	0
572	20240822	112300	145282160	15760	15760	15760	15760	0
573	20240822	112200	145282160	15760	15760	15760	15760	0
574	20240822	112100	145282160	15760	15760	15760	15760	1
575	20240822	112000	145266400	15760	15760	15760	15760	0
576	20240822	111900	145266400	15760	15760	15760	15760	0
577	20240822	111800	145266400	15760	15760	15760	15760	1
578	20240822	111700	145250640	15760	15730	15760	15730	63
579	20240822	111600	144258220	15730	15700	15730	15700	126
580	20240822	111500	142278950	15700	15700	15700	15700	0
581	20240822	111400	142278950	15700	15700	15700	15700	0
582	20240822	111300	142278950	15700	15700	15700	15700	0
583	20240822	111200	142278950	15700	15700	15700	15700	0
584	20240822	111100	142278950	15700	15700	15700	15700	0
585	20240822	111000	142278950	15700	15700	15700	15700	0
586	20240822	110900	142278950	15700	15700	15700	15700	0
587	20240822	110800	142278950	15700	15700	15700	15700	0
588	20240822	110700	142278950	15700	15700	15700	15700	0
589	20240822	110600	142278950	15700	15700	15700	15700	1
590	20240822	110500	142263250	15700	15700	15700	15700	1
591	20240822	110400	142247550	15700	15700	15700	15700	0
592	20240822	110300	142247550	15700	15700	15700	15700	0
593	20240822	110200	142247550	15700	15700	15700	15700	0
594	20240822	110100	142247550	15700	15700	15700	15700	0
595	20240822	110000	142247550	15700	15700	15700	15700	1
596	20240822	105900	142231850	15610	15610	15610	15610	0
597	20240822	105800	142231850	15610	15610	15610	15610	0
598	20240822	105700	142231850	15610	15610	15610	15610	0
599	20240822	105600	142231850	15610	15620	15620	15610	146
600	20240822	105500	139952350	15610	15610	15610	15610	0
601	20240822	105400	139952350	15610	15610	15610	15610	0
602	20240822	105300	139952350	15610	15610	15610	15610	0
603	20240822	105200	139952350	15610	15610	15610	15610	3
604	20240822	105100	139905520	15600	15650	15650	15600	230
605	20240822	105000	136313440	15660	15690	15690	15660	613
606	20240822	104900	126703100	15660	15660	15660	15660	0
607	20240822	104800	126703100	15660	15660	15660	15660	0
608	20240822	104700	126703100	15660	15660	15660	15660	0
609	20240822	104600	126703100	15660	15660	15660	15660	0
610	20240822	104500	126703100	15660	15660	15660	15660	0
611	20240822	104400	126703100	15660	15660	15660	15660	0
612	20240822	104300	126703100	15660	15660	15660	15660	0
613	20240822	104200	126703100	15660	15660	15660	15660	0
614	20240822	104100	126703100	15660	15660	15660	15660	0
615	20240822	104000	126703100	15660	15660	15660	15660	0
616	20240822	103900	126703100	15660	15660	15660	15660	0
617	20240822	103800	126703100	15660	15660	15660	15660	0
618	20240822	103700	126703100	15660	15660	15660	15660	0
619	20240822	103600	126703100	15660	15660	15660	15660	0
620	20240822	103500	126703100	15660	15660	15660	15660	0
621	20240822	103400	126703100	15660	15660	15660	15660	11
622	20240822	103300	126530840	15650	15650	15650	15650	0
623	20240822	103200	126530840	15650	15740	15740	15650	591
624	20240822	103100	117277420	15740	15730	15740	15730	151
625	20240822	103000	114901720	15730	15730	15730	15730	6
626	20240822	102900	114807340	15730	15730	15730	15730	2
627	20240822	102800	114775880	15730	15720	15730	15720	18
628	20240822	102700	114492880	15650	15650	15650	15650	0
629	20240822	102600	114492880	15650	15640	15650	15640	514
630	20240822	102500	106450340	15640	15640	15640	15640	0
631	20240822	102400	106450340	15640	15640	15640	15640	146
632	20240822	102300	104166900	15800	15800	15800	15800	0
633	20240822	102200	104166900	15800	15760	15800	15550	1657
634	20240822	102100	78155020	15810	15810	15810	15810	0
635	20240822	102000	78155020	15810	15810	15810	15810	6
636	20240822	101900	78060160	15810	15810	15810	15810	0
637	20240822	101800	78060160	15810	15810	15810	15810	1
638	20240822	101700	78044350	15760	15760	15760	15760	500
639	20240822	101600	70164350	15810	15810	15810	15810	0
640	20240822	101500	70164350	15810	15810	15810	15810	0
641	20240822	101400	70164350	15810	15810	15810	15810	0
642	20240822	101300	70164350	15810	15810	15810	15810	105
643	20240822	101200	68504300	15810	15810	15810	15810	1
644	20240822	101100	68488490	15810	15810	15810	15810	0
645	20240822	101000	68488490	15810	15810	15810	15810	0
646	20240822	100900	68488490	15810	15810	15810	15810	0
647	20240822	100800	68488490	15810	15810	15810	15810	0
648	20240822	100700	68488490	15810	15810	15810	15810	0
649	20240822	100600	68488490	15810	15810	15810	15810	0
650	20240822	100500	68488490	15810	15810	15810	15810	1
651	20240822	100400	68472680	15740	15740	15740	15740	6
652	20240822	100300	68378240	15750	15750	15750	15750	6
653	20240822	100200	68283740	15770	15770	15770	15770	0
654	20240822	100100	68283740	15770	15770	15770	15770	5
655	20240822	100000	68204890	15750	15750	15750	15750	0
656	20240822	095900	68204890	15750	15830	15840	15750	2459
657	20240822	095800	29309910	15840	15840	15840	15840	18
658	20240822	095700	29024790	15840	15840	15840	15840	0
659	20240822	095600	29024790	15840	15840	15840	15840	0
660	20240822	095500	29024790	15840	15840	15840	15840	0
661	20240822	095400	29024790	15840	15850	15850	15840	186
662	20240822	095300	26076760	15850	15850	15850	15850	26
663	20240822	095200	25664660	15850	15890	15890	15850	10
664	20240822	095100	25505960	15890	15890	15890	15890	0
665	20240822	095000	25505960	15890	15890	15890	15890	5
666	20240822	094900	25426510	15820	15820	15820	15820	0
667	20240822	094800	25426510	15820	15820	15820	15820	0
668	20240822	094700	25426510	15820	15820	15820	15820	0
669	20240822	094600	25426510	15820	15820	15820	15820	25
670	20240822	094500	25031010	15820	15820	15820	15820	65
671	20240822	094400	24002710	15820	15820	15820	15820	0
672	20240822	094300	24002710	15820	15820	15820	15820	0
673	20240822	094200	24002710	15820	15820	15820	15820	0
674	20240822	094100	24002710	15820	15830	15830	15820	200
675	20240822	094000	20838410	15900	15900	15900	15900	0
676	20240822	093900	20838410	15900	15900	15900	15900	2
677	20240822	093800	20806610	15850	15850	15850	15850	200
678	20240822	093700	17636610	15830	15830	15830	15830	0
679	20240822	093600	17636610	15830	15830	15830	15830	3
680	20240822	093500	17589120	15850	15850	15850	15850	0
681	20240822	093400	17589120	15850	15850	15850	15850	1
682	20240822	093300	17573270	15830	15830	15830	15830	30
683	20240822	093200	17098370	15820	15820	15820	15820	0
684	20240822	093100	17098370	15820	15830	15830	15820	100
685	20240822	093000	15516350	15820	15820	15820	15820	0
686	20240822	092900	15516350	15820	15820	15820	15820	2
687	20240822	092800	15484710	15910	15910	15910	15910	0
688	20240822	092700	15484710	15910	15910	15910	15910	0
689	20240822	092600	15484710	15910	15910	15910	15910	0
690	20240822	092500	15484710	15910	15910	15910	15910	3
691	20240822	092400	15436980	15820	15830	15830	15820	148
692	20240822	092300	13095610	15810	15810	15810	15810	0
693	20240822	092200	13095610	15810	15810	15810	15810	0
694	20240822	092100	13095610	15810	15810	15810	15810	10
695	20240822	092000	12937510	15910	15910	15910	15910	1
696	20240822	091900	12921600	15910	15910	15910	15910	0
697	20240822	091800	12921600	15910	15910	15910	15910	2
698	20240822	091700	12889780	15910	15910	15910	15910	0
699	20240822	091600	12889780	15910	15910	15910	15910	1
700	20240822	091500	12873870	15910	15910	15910	15910	0
701	20240822	091400	12873870	15910	15910	15910	15910	5
702	20240822	091300	12794320	15930	15930	15930	15930	0
703	20240822	091200	12794320	15930	15930	15930	15930	0
704	20240822	091100	12794320	15930	15930	15930	15930	0
705	20240822	091000	12794320	15930	15810	15930	15810	2
706	20240822	090900	12762580	15810	15810	15810	15810	152
707	20240822	090800	10359460	15820	15850	15850	15820	324
708	20240822	090700	5228200	15840	15850	15850	15840	14
709	20240822	090600	5006400	15900	15910	15910	15900	113
710	20240822	090500	3209520	16000	16000	16000	16000	0
711	20240822	090400	3209520	16000	16000	16000	16000	0
712	20240822	090300	3209520	16000	16000	16000	16000	100
713	20240822	090200	1609520	16000	16000	16000	16000	1
714	20240822	090100	1593520	16010	16010	16010	16010	0
715	20240822	090000	1593520	16010	16010	16010	15900	34