KissMeData/210540/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	203400	290289000	12710	12710	12710	12710	710
3	20240823	203300	290289000	12710	12710	12710	12710	0
4	20240823	203200	290289000	12710	12710	12710	12710	0
5	20240823	203100	290289000	12710	12710	12710	12710	0
6	20240823	203000	290289000	12710	12710	12710	12710	0
7	20240823	202900	290289000	12710	12710	12710	12710	0
8	20240823	202800	290289000	12710	12710	12710	12710	0
9	20240823	202700	290289000	12710	12710	12710	12710	0
10	20240823	202600	290289000	12710	12710	12710	12710	0
11	20240823	202500	290289000	12710	12710	12710	12710	0
12	20240823	202400	290289000	12710	12710	12710	12710	0
13	20240823	202300	290289000	12710	12710	12710	12710	0
14	20240823	202200	290289000	12710	12710	12710	12710	0
15	20240823	202100	290289000	12710	12710	12710	12710	0
16	20240823	202000	290289000	12710	12710	12710	12710	0
17	20240823	201900	290289000	12710	12710	12710	12710	0
18	20240823	201800	290289000	12710	12710	12710	12710	0
19	20240823	201700	290289000	12710	12710	12710	12710	0
20	20240823	201600	290289000	12710	12710	12710	12710	0
21	20240823	201500	290289000	12710	12710	12710	12710	0
22	20240823	201400	290289000	12710	12710	12710	12710	0
23	20240823	201300	290289000	12710	12710	12710	12710	0
24	20240823	201200	290289000	12710	12710	12710	12710	0
25	20240823	201100	290289000	12710	12710	12710	12710	0
26	20240823	201000	290289000	12710	12710	12710	12710	0
27	20240823	200900	290289000	12710	12710	12710	12710	0
28	20240823	200800	290289000	12710	12710	12710	12710	0
29	20240823	200700	290289000	12710	12710	12710	12710	0
30	20240823	200600	290289000	12710	12710	12710	12710	0
31	20240823	200500	290289000	12710	12710	12710	12710	0
32	20240823	200400	290289000	12710	12710	12710	12710	710
33	20240823	200300	290289000	12710	12710	12710	12710	0
34	20240823	200200	290289000	12710	12710	12710	12710	0
35	20240823	200100	290289000	12710	12710	12710	12710	0
36	20240823	200000	290289000	12710	12710	12710	12710	0
37	20240823	195900	290289000	12710	12710	12710	12710	0
38	20240823	195800	290289000	12710	12710	12710	12710	0
39	20240823	195700	290289000	12710	12710	12710	12710	0
40	20240823	195600	290289000	12710	12710	12710	12710	0
41	20240823	195500	290289000	12710	12710	12710	12710	0
42	20240823	195400	290289000	12710	12710	12710	12710	0
43	20240823	195300	290289000	12710	12710	12710	12710	0
44	20240823	195200	290289000	12710	12710	12710	12710	0
45	20240823	195100	290289000	12710	12710	12710	12710	0
46	20240823	195000	290289000	12710	12710	12710	12710	0
47	20240823	194900	290289000	12710	12710	12710	12710	0
48	20240823	194800	290289000	12710	12710	12710	12710	0
49	20240823	194700	290289000	12710	12710	12710	12710	0
50	20240823	194600	290289000	12710	12710	12710	12710	0
51	20240823	194500	290289000	12710	12710	12710	12710	0
52	20240823	194400	290289000	12710	12710	12710	12710	0
53	20240823	194300	290289000	12710	12710	12710	12710	0
54	20240823	194200	290289000	12710	12710	12710	12710	0
55	20240823	194100	290289000	12710	12710	12710	12710	0
56	20240823	194000	290289000	12710	12710	12710	12710	0
57	20240823	193900	290289000	12710	12710	12710	12710	0
58	20240823	193800	290289000	12710	12710	12710	12710	0
59	20240823	193700	290289000	12710	12710	12710	12710	0
60	20240823	193600	290289000	12710	12710	12710	12710	0
61	20240823	193500	290289000	12710	12710	12710	12710	0
62	20240823	193400	290289000	12710	12710	12710	12710	710
63	20240823	193300	290289000	12710	12710	12710	12710	0
64	20240823	193200	290289000	12710	12710	12710	12710	0
65	20240823	193100	290289000	12710	12710	12710	12710	0
66	20240823	193000	290289000	12710	12710	12710	12710	0
67	20240823	192900	290289000	12710	12710	12710	12710	0
68	20240823	192800	290289000	12710	12710	12710	12710	0
69	20240823	192700	290289000	12710	12710	12710	12710	0
70	20240823	192600	290289000	12710	12710	12710	12710	0
71	20240823	192500	290289000	12710	12710	12710	12710	0
72	20240823	192400	290289000	12710	12710	12710	12710	0
73	20240823	192300	290289000	12710	12710	12710	12710	0
74	20240823	192200	290289000	12710	12710	12710	12710	0
75	20240823	192100	290289000	12710	12710	12710	12710	0
76	20240823	192000	290289000	12710	12710	12710	12710	0
77	20240823	191900	290289000	12710	12710	12710	12710	0
78	20240823	191800	290289000	12710	12710	12710	12710	0
79	20240823	191700	290289000	12710	12710	12710	12710	0
80	20240823	191600	290289000	12710	12710	12710	12710	0
81	20240823	191500	290289000	12710	12710	12710	12710	0
82	20240823	191400	290289000	12710	12710	12710	12710	0
83	20240823	191300	290289000	12710	12710	12710	12710	0
84	20240823	191200	290289000	12710	12710	12710	12710	0
85	20240823	191100	290289000	12710	12710	12710	12710	0
86	20240823	191000	290289000	12710	12710	12710	12710	0
87	20240823	190900	290289000	12710	12710	12710	12710	0
88	20240823	190800	290289000	12710	12710	12710	12710	0
89	20240823	190700	290289000	12710	12710	12710	12710	0
90	20240823	190600	290289000	12710	12710	12710	12710	0
91	20240823	190500	290289000	12710	12710	12710	12710	0
92	20240823	190400	290289000	12710	12710	12710	12710	710
93	20240823	190300	290289000	12710	12710	12710	12710	0
94	20240823	190200	290289000	12710	12710	12710	12710	0
95	20240823	190100	290289000	12710	12710	12710	12710	0
96	20240823	190000	290289000	12710	12710	12710	12710	0
97	20240823	185900	290289000	12710	12710	12710	12710	0
98	20240823	185800	290289000	12710	12710	12710	12710	0
99	20240823	185700	290289000	12710	12710	12710	12710	0
100	20240823	185600	290289000	12710	12710	12710	12710	0
101	20240823	185500	290289000	12710	12710	12710	12710	0
102	20240823	185400	290289000	12710	12710	12710	12710	0
103	20240823	185300	290289000	12710	12710	12710	12710	0
104	20240823	185200	290289000	12710	12710	12710	12710	0
105	20240823	185100	290289000	12710	12710	12710	12710	0
106	20240823	185000	290289000	12710	12710	12710	12710	0
107	20240823	184900	290289000	12710	12710	12710	12710	0
108	20240823	184800	290289000	12710	12710	12710	12710	0
109	20240823	184700	290289000	12710	12710	12710	12710	0
110	20240823	184600	290289000	12710	12710	12710	12710	0
111	20240823	184500	290289000	12710	12710	12710	12710	0
112	20240823	184400	290289000	12710	12710	12710	12710	0
113	20240823	184300	290289000	12710	12710	12710	12710	0
114	20240823	184200	290289000	12710	12710	12710	12710	0
115	20240823	184100	290289000	12710	12710	12710	12710	0
116	20240823	184000	290289000	12710	12710	12710	12710	0
117	20240823	183900	290289000	12710	12710	12710	12710	0
118	20240823	183800	290289000	12710	12710	12710	12710	0
119	20240823	183700	290289000	12710	12710	12710	12710	0
120	20240823	183600	290289000	12710	12710	12710	12710	0
121	20240823	183500	290289000	12710	12710	12710	12710	0
122	20240823	183400	290289000	12710	12710	12710	12710	710
123	20240823	183300	290289000	12710	12710	12710	12710	0
124	20240823	183200	290289000	12710	12710	12710	12710	0
125	20240823	183100	290289000	12710	12710	12710	12710	0
126	20240823	183000	290289000	12710	12710	12710	12710	0
127	20240823	182900	290289000	12710	12710	12710	12710	0
128	20240823	182800	290289000	12710	12710	12710	12710	0
129	20240823	182700	290289000	12710	12710	12710	12710	0
130	20240823	182600	290289000	12710	12710	12710	12710	0
131	20240823	182500	290289000	12710	12710	12710	12710	0
132	20240823	182400	290289000	12710	12710	12710	12710	0
133	20240823	182300	290289000	12710	12710	12710	12710	0
134	20240823	182200	290289000	12710	12710	12710	12710	0
135	20240823	182100	290289000	12710	12710	12710	12710	0
136	20240823	182000	290289000	12710	12710	12710	12710	0
137	20240823	181900	290289000	12710	12710	12710	12710	0
138	20240823	181800	290289000	12710	12710	12710	12710	0
139	20240823	181700	290289000	12710	12710	12710	12710	0
140	20240823	181600	290289000	12710	12710	12710	12710	0
141	20240823	181500	290289000	12710	12710	12710	12710	0
142	20240823	181400	290289000	12710	12710	12710	12710	0
143	20240823	181300	290289000	12710	12710	12710	12710	0
144	20240823	181200	290289000	12710	12710	12710	12710	0
145	20240823	181100	290289000	12710	12710	12710	12710	0
146	20240823	181000	290289000	12710	12710	12710	12710	0
147	20240823	180900	290289000	12710	12710	12710	12710	0
148	20240823	180800	290289000	12710	12710	12710	12710	0
149	20240823	180700	290289000	12710	12710	12710	12710	0
150	20240823	180600	290289000	12710	12710	12710	12710	0
151	20240823	180500	290289000	12710	12710	12710	12710	0
152	20240823	180400	290289000	12710	12710	12710	12710	710
153	20240823	180300	290289000	12710	12710	12710	12710	0
154	20240823	180200	290289000	12710	12710	12710	12710	0
155	20240823	180100	290289000	12710	12710	12710	12710	0
156	20240823	180000	290289000	12710	12710	12710	12710	0
157	20240823	175900	290289000	12710	12710	12710	12710	0
158	20240823	175800	290289000	12710	12710	12710	12710	0
159	20240823	175700	290289000	12710	12710	12710	12710	0
160	20240823	175600	290289000	12710	12710	12710	12710	0
161	20240823	175500	290289000	12710	12710	12710	12710	0
162	20240823	175400	290289000	12710	12710	12710	12710	0
163	20240823	175300	290289000	12710	12710	12710	12710	0
164	20240823	175200	290289000	12710	12710	12710	12710	0
165	20240823	175100	290289000	12710	12710	12710	12710	0
166	20240823	175000	290289000	12710	12710	12710	12710	0
167	20240823	174900	290289000	12710	12710	12710	12710	0
168	20240823	174800	290289000	12710	12710	12710	12710	0
169	20240823	174700	290289000	12710	12710	12710	12710	0
170	20240823	174600	290289000	12710	12710	12710	12710	0
171	20240823	174500	290289000	12710	12710	12710	12710	0
172	20240823	174400	290289000	12710	12710	12710	12710	0
173	20240823	174300	290289000	12710	12710	12710	12710	0
174	20240823	174200	290289000	12710	12710	12710	12710	0
175	20240823	174100	290289000	12710	12710	12710	12710	0
176	20240823	174000	290289000	12710	12710	12710	12710	0
177	20240823	173900	290289000	12710	12710	12710	12710	0
178	20240823	173800	290289000	12710	12710	12710	12710	0
179	20240823	173700	290289000	12710	12710	12710	12710	0
180	20240823	173600	290289000	12710	12710	12710	12710	0
181	20240823	173500	290289000	12710	12710	12710	12710	0
182	20240823	173400	290289000	12710	12710	12710	12710	710
183	20240823	173300	290289000	12710	12710	12710	12710	0
184	20240823	173200	290289000	12710	12710	12710	12710	0
185	20240823	173100	290289000	12710	12710	12710	12710	0
186	20240823	173000	290289000	12710	12710	12710	12710	0
187	20240823	172900	290289000	12710	12710	12710	12710	0
188	20240823	172800	290289000	12710	12710	12710	12710	0
189	20240823	172700	290289000	12710	12710	12710	12710	0
190	20240823	172600	290289000	12710	12710	12710	12710	0
191	20240823	172500	290289000	12710	12710	12710	12710	0
192	20240823	172400	290289000	12710	12710	12710	12710	0
193	20240823	172300	290289000	12710	12710	12710	12710	0
194	20240823	172200	290289000	12710	12710	12710	12710	0
195	20240823	172100	290289000	12710	12710	12710	12710	0
196	20240823	172000	290289000	12710	12710	12710	12710	0
197	20240823	171900	290289000	12710	12710	12710	12710	0
198	20240823	171800	290289000	12710	12710	12710	12710	0
199	20240823	171700	290289000	12710	12710	12710	12710	0
200	20240823	171600	290289000	12710	12710	12710	12710	0
201	20240823	171500	290289000	12710	12710	12710	12710	0
202	20240823	171400	290289000	12710	12710	12710	12710	0
203	20240823	171300	290289000	12710	12710	12710	12710	0
204	20240823	171200	290289000	12710	12710	12710	12710	0
205	20240823	171100	290289000	12710	12710	12710	12710	0
206	20240823	171000	290289000	12710	12710	12710	12710	0
207	20240823	170900	290289000	12710	12710	12710	12710	0
208	20240823	170800	290289000	12710	12710	12710	12710	0
209	20240823	170700	290289000	12710	12710	12710	12710	0
210	20240823	170600	290289000	12710	12710	12710	12710	0
211	20240823	170500	290289000	12710	12710	12710	12710	0
212	20240823	170400	290289000	12710	12710	12710	12710	710
213	20240823	170300	290289000	12710	12710	12710	12710	0
214	20240823	170200	290289000	12710	12710	12710	12710	0
215	20240823	170100	290289000	12710	12710	12710	12710	0
216	20240823	170000	290289000	12710	12710	12710	12710	0
217	20240823	165900	290289000	12710	12710	12710	12710	0
218	20240823	165800	290289000	12710	12710	12710	12710	0
219	20240823	165700	290289000	12710	12710	12710	12710	0
220	20240823	165600	290289000	12710	12710	12710	12710	0
221	20240823	165500	290289000	12710	12710	12710	12710	0
222	20240823	165400	290289000	12710	12710	12710	12710	0
223	20240823	165300	290289000	12710	12710	12710	12710	0
224	20240823	165200	290289000	12710	12710	12710	12710	0
225	20240823	165100	290289000	12710	12710	12710	12710	0
226	20240823	165000	290289000	12710	12710	12710	12710	0
227	20240823	164900	290289000	12710	12710	12710	12710	0
228	20240823	164800	290289000	12710	12710	12710	12710	0
229	20240823	164700	290289000	12710	12710	12710	12710	0
230	20240823	164600	290289000	12710	12710	12710	12710	0
231	20240823	164500	290289000	12710	12710	12710	12710	0
232	20240823	164400	290289000	12710	12710	12710	12710	0
233	20240823	164300	290289000	12710	12710	12710	12710	0
234	20240823	164200	290289000	12710	12710	12710	12710	0
235	20240823	164100	290289000	12710	12710	12710	12710	0
236	20240823	164000	290289000	12710	12710	12710	12710	0
237	20240823	163900	290289000	12710	12710	12710	12710	0
238	20240823	163800	290289000	12710	12710	12710	12710	0
239	20240823	163700	290289000	12710	12710	12710	12710	0
240	20240823	163600	290289000	12710	12710	12710	12710	0
241	20240823	163500	290289000	12710	12710	12710	12710	0
242	20240823	163400	290289000	12710	12710	12710	12710	710
243	20240823	163300	290289000	12710	12710	12710	12710	0
244	20240823	163200	290289000	12710	12710	12710	12710	0
245	20240823	163100	290289000	12710	12710	12710	12710	0
246	20240823	163000	290289000	12710	12710	12710	12710	0
247	20240823	162900	290289000	12710	12710	12710	12710	0
248	20240823	162800	290289000	12710	12710	12710	12710	0
249	20240823	162700	290289000	12710	12710	12710	12710	0
250	20240823	162600	290289000	12710	12710	12710	12710	0
251	20240823	162500	290289000	12710	12710	12710	12710	0
252	20240823	162400	290289000	12710	12710	12710	12710	0
253	20240823	162300	290289000	12710	12710	12710	12710	0
254	20240823	162200	290289000	12710	12710	12710	12710	0
255	20240823	162100	290289000	12710	12710	12710	12710	0
256	20240823	162000	290289000	12710	12710	12710	12710	0
257	20240823	161900	290289000	12710	12710	12710	12710	0
258	20240823	161800	290289000	12710	12710	12710	12710	0
259	20240823	161700	290289000	12710	12710	12710	12710	0
260	20240823	161600	290289000	12710	12710	12710	12710	0
261	20240823	161500	290289000	12710	12710	12710	12710	0
262	20240823	161400	290289000	12710	12710	12710	12710	0
263	20240823	161300	290289000	12710	12710	12710	12710	0
264	20240823	161200	290289000	12710	12710	12710	12710	0
265	20240823	161100	290289000	12710	12710	12710	12710	0
266	20240823	161000	290289000	12710	12710	12710	12710	0
267	20240823	160900	290289000	12710	12710	12710	12710	0
268	20240823	160800	290289000	12710	12710	12710	12710	0
269	20240823	160700	290289000	12710	12710	12710	12710	0
270	20240823	160600	290289000	12710	12710	12710	12710	0
271	20240823	160500	290289000	12710	12710	12710	12710	0
272	20240823	160400	290289000	12710	12710	12710	12710	710
273	20240823	160300	290289000	12710	12710	12710	12710	0
274	20240823	160200	290289000	12710	12710	12710	12710	0
275	20240823	160100	290289000	12710	12710	12710	12710	0
276	20240823	160000	290289000	12710	12710	12710	12710	0
277	20240823	155900	290289000	12710	12710	12710	12710	0
278	20240823	155800	290289000	12710	12710	12710	12710	0
279	20240823	155700	290289000	12710	12710	12710	12710	0
280	20240823	155600	290289000	12710	12710	12710	12710	0
281	20240823	155500	290289000	12710	12710	12710	12710	0
282	20240823	155400	290289000	12710	12710	12710	12710	0
283	20240823	155300	290289000	12710	12710	12710	12710	0
284	20240823	155200	290289000	12710	12710	12710	12710	0
285	20240823	155100	290289000	12710	12710	12710	12710	0
286	20240823	155000	290289000	12710	12710	12710	12710	0
287	20240823	154900	290289000	12710	12710	12710	12710	0
288	20240823	154800	290289000	12710	12710	12710	12710	0
289	20240823	154700	290289000	12710	12710	12710	12710	0
290	20240823	154600	290289000	12710	12710	12710	12710	0
291	20240823	154500	290289000	12710	12710	12710	12710	0
292	20240823	154400	290289000	12710	12710	12710	12710	0
293	20240823	154300	290289000	12710	12710	12710	12710	0
294	20240823	154200	290289000	12710	12710	12710	12710	0
295	20240823	154100	290289000	12710	12710	12710	12710	0
296	20240823	154000	290289000	12710	12710	12710	12710	0
297	20240823	153900	290289000	12710	12710	12710	12710	0
298	20240823	153800	290289000	12710	12710	12710	12710	0
299	20240823	153700	290289000	12710	12710	12710	12710	0
300	20240823	153600	290289000	12710	12710	12710	12710	0
301	20240823	153500	290289000	12710	12710	12710	12710	0
302	20240823	153400	290289000	12710	12710	12710	12710	710
303	20240823	153300	290289000	12710	12710	12710	12710	0
304	20240823	153200	290289000	12710	12710	12710	12710	0
305	20240823	153100	290289000	12710	12710	12710	12710	0
306	20240823	153000	290289000	12710	12710	12710	12710	710
307	20240823	152900	281264900	12680	12680	12680	12680	0
308	20240823	152800	281264900	12680	12680	12680	12680	0
309	20240823	152700	281264900	12680	12680	12680	12680	0
310	20240823	152600	281264900	12680	12680	12680	12680	0
311	20240823	152500	281264900	12680	12680	12680	12680	0
312	20240823	152400	281264900	12680	12680	12680	12680	0
313	20240823	152300	281264900	12680	12680	12680	12680	0
314	20240823	152200	281264900	12680	12680	12680	12680	0
315	20240823	152100	281264900	12680	12680	12680	12680	0
316	20240823	152000	281264900	12680	12680	12680	12680	0
317	20240823	151900	281264900	12680	12680	12680	12680	36
318	20240823	151800	280808420	12690	12690	12690	12690	374
319	20240823	151700	276062360	12700	12700	12700	12700	21
320	20240823	151600	275795660	12730	12690	12730	12690	153
321	20240823	151500	273852600	12700	12710	12710	12700	21
322	20240823	151400	273585840	12730	12730	12730	12730	0
323	20240823	151300	273585840	12730	12730	12730	12730	0
324	20240823	151200	273585840	12730	12730	12730	12730	10
325	20240823	151100	273458540	12710	12700	12710	12700	271
326	20240823	151000	270015280	12700	12700	12700	12700	0
327	20240823	150900	270015280	12700	12700	12700	12700	29
328	20240823	150800	269646980	12700	12700	12700	12700	10
329	20240823	150700	269519980	12710	12710	12710	12710	35
330	20240823	150600	269075130	12710	12710	12710	12710	0
331	20240823	150500	269075130	12710	12710	12710	12710	0
332	20240823	150400	269075130	12710	12710	12710	12710	1
333	20240823	150300	269062420	12710	12710	12710	12710	0
334	20240823	150200	269062420	12710	12710	12710	12710	1
335	20240823	150100	269049710	12710	12710	12710	12710	0
336	20240823	150000	269049710	12710	12710	12710	12710	1
337	20240823	145900	269037000	12710	12710	12710	12710	0
338	20240823	145800	269037000	12710	12710	12710	12710	3
339	20240823	145700	268998870	12710	12710	12710	12710	6
340	20240823	145600	268922610	12710	12710	12710	12710	0
341	20240823	145500	268922610	12710	12710	12710	12710	0
342	20240823	145400	268922610	12710	12710	12710	12710	0
343	20240823	145300	268922610	12710	12710	12710	12710	404
344	20240823	145200	263787770	12690	12690	12690	12690	0
345	20240823	145100	263787770	12690	12690	12690	12690	10
346	20240823	145000	263660870	12690	12690	12690	12690	173
347	20240823	144900	261465500	12690	12700	12700	12690	100
348	20240823	144800	260196240	12710	12710	12710	12710	0
349	20240823	144700	260196240	12710	12710	12710	12710	0
350	20240823	144600	260196240	12710	12700	12710	12700	207
351	20240823	144500	257565370	12710	12710	12710	12710	78
352	20240823	144400	256573990	12710	12710	12710	12710	0
353	20240823	144300	256573990	12710	12710	12710	12710	16
354	20240823	144200	256370630	12700	12700	12700	12700	95
355	20240823	144100	255164130	12690	12690	12690	12690	68
356	20240823	144000	254301210	12690	12690	12690	12690	73
357	20240823	143900	253374840	12690	12700	12700	12690	406
358	20240823	143800	248219700	12700	12700	12700	12700	237
359	20240823	143700	245209800	12710	12710	12710	12710	0
360	20240823	143600	245209800	12710	12710	12710	12710	0
361	20240823	143500	245209800	12710	12710	12710	12710	0
362	20240823	143400	245209800	12710	12710	12710	12710	2
363	20240823	143300	245184380	12710	12710	12710	12710	0
364	20240823	143200	245184380	12710	12710	12710	12710	20
365	20240823	143100	244930180	12710	12710	12710	12710	10
366	20240823	143000	244803080	12710	12700	12710	12700	434
367	20240823	142900	239287220	12700	12700	12700	12700	0
368	20240823	142800	239287220	12700	12700	12700	12700	61
369	20240823	142700	238512520	12690	12690	12690	12690	0
370	20240823	142600	238512520	12690	12690	12690	12690	0
371	20240823	142500	238512520	12690	12690	12690	12690	0
372	20240823	142400	238512520	12690	12690	12690	12690	0
373	20240823	142300	238512520	12690	12690	12690	12690	0
374	20240823	142200	238512520	12690	12690	12690	12690	0
375	20240823	142100	238512520	12690	12690	12690	12690	0
376	20240823	142000	238512520	12690	12690	12690	12690	0
377	20240823	141900	238512520	12690	12690	12690	12690	0
378	20240823	141800	238512520	12690	12690	12690	12690	0
379	20240823	141700	238512520	12690	12690	12690	12690	0
380	20240823	141600	238512520	12690	12690	12690	12690	0
381	20240823	141500	238512520	12690	12690	12690	12690	0
382	20240823	141400	238512520	12690	12690	12690	12690	0
383	20240823	141300	238512520	12690	12690	12690	12690	30
384	20240823	141200	238131820	12690	12710	12710	12690	14
385	20240823	141100	237954080	12690	12690	12690	12690	0
386	20240823	141000	237954080	12690	12690	12690	12690	0
387	20240823	140900	237954080	12690	12690	12690	12690	0
388	20240823	140800	237954080	12690	12690	12690	12690	36
389	20240823	140700	237497240	12710	12710	12710	12710	0
390	20240823	140600	237497240	12710	12690	12710	12690	43
391	20240823	140500	236951550	12700	12700	12700	12700	0
392	20240823	140400	236951550	12700	12700	12700	12700	0
393	20240823	140300	236951550	12700	12700	12700	12700	0
394	20240823	140200	236951550	12700	12700	12700	12700	0
395	20240823	140100	236951550	12700	12700	12700	12700	0
396	20240823	140000	236951550	12700	12700	12700	12700	0
397	20240823	135900	236951550	12700	12700	12700	12700	0
398	20240823	135800	236951550	12700	12700	12700	12700	298
399	20240823	135700	233166950	12690	12690	12690	12690	0
400	20240823	135600	233166950	12690	12690	12690	12690	0
401	20240823	135500	233166950	12690	12690	12690	12690	0
402	20240823	135400	233166950	12690	12690	12690	12690	0
403	20240823	135300	233166950	12690	12690	12690	12690	0
404	20240823	135200	233166950	12690	12690	12690	12690	1
405	20240823	135100	233154260	12690	12690	12690	12690	25
406	20240823	135000	232837010	12680	12680	12680	12680	0
407	20240823	134900	232837010	12680	12690	12690	12680	663
408	20240823	134800	224424220	12690	12690	12690	12690	1
409	20240823	134700	224411530	12690	12690	12690	12690	0
410	20240823	134600	224411530	12690	12690	12690	12690	0
411	20240823	134500	224411530	12690	12690	12690	12690	52
412	20240823	134400	223751650	12700	12700	12700	12700	0
413	20240823	134300	223751650	12700	12700	12700	12700	0
414	20240823	134200	223751650	12700	12700	12700	12700	0
415	20240823	134100	223751650	12700	12700	12700	12700	0
416	20240823	134000	223751650	12700	12700	12700	12700	3
417	20240823	133900	223713550	12690	12690	12690	12690	0
418	20240823	133800	223713550	12690	12690	12690	12690	0
419	20240823	133700	223713550	12690	12690	12690	12690	0
420	20240823	133600	223713550	12690	12690	12690	12690	173
421	20240823	133500	221518180	12690	12690	12690	12690	45
422	20240823	133400	220947130	12680	12680	12680	12680	0
423	20240823	133300	220947130	12680	12680	12680	12680	65
424	20240823	133200	220122930	12690	12690	12690	12690	0
425	20240823	133100	220122930	12690	12690	12690	12690	0
426	20240823	133000	220122930	12690	12690	12690	12690	0
427	20240823	132900	220122930	12690	12690	12690	12690	0
428	20240823	132800	220122930	12690	12690	12690	12690	50
429	20240823	132700	219488430	12690	12690	12690	12690	10
430	20240823	132600	219361530	12690	12690	12690	12690	1
431	20240823	132500	219348840	12690	12690	12690	12690	1
432	20240823	132400	219336150	12700	12700	12700	12700	0
433	20240823	132300	219336150	12700	12700	12700	12700	10
434	20240823	132200	219209150	12680	12680	12680	12680	0
435	20240823	132100	219209150	12680	12720	12720	12680	300
436	20240823	132000	215402210	12730	12730	12730	12730	100
437	20240823	131900	214129210	12720	12720	12720	12720	5
438	20240823	131800	214065610	12730	12730	12730	12730	28
439	20240823	131700	213709170	12710	12710	12710	12710	0
440	20240823	131600	213709170	12710	12710	12710	12710	0
441	20240823	131500	213709170	12710	12710	12710	12710	0
442	20240823	131400	213709170	12710	12710	12710	12710	0
443	20240823	131300	213709170	12710	12710	12710	12710	0
444	20240823	131200	213709170	12710	12710	12710	12710	0
445	20240823	131100	213709170	12710	12710	12710	12710	0
446	20240823	131000	213709170	12710	12710	12710	12710	0
447	20240823	130900	213709170	12710	12710	12710	12710	0
448	20240823	130800	213709170	12710	12710	12710	12710	0
449	20240823	130700	213709170	12710	12680	12710	12680	1856
450	20240823	130600	190137270	12670	12670	12670	12670	50
451	20240823	130500	189503770	12660	12660	12660	12660	0
452	20240823	130400	189503770	12660	12660	12660	12660	0
453	20240823	130300	189503770	12660	12660	12660	12660	59
454	20240823	130200	188756830	12660	12660	12660	12660	0
455	20240823	130100	188756830	12660	12660	12660	12660	0
456	20240823	130000	188756830	12660	12660	12660	12660	0
457	20240823	125900	188756830	12660	12660	12660	12660	26
458	20240823	125800	188427670	12660	12660	12660	12660	0
459	20240823	125700	188427670	12660	12660	12660	12660	38
460	20240823	125600	187946590	12680	12680	12680	12680	0
461	20240823	125500	187946590	12680	12680	12680	12680	200
462	20240823	125400	185410590	12660	12660	12660	12660	100
463	20240823	125300	184144590	12660	12660	12660	12660	0
464	20240823	125200	184144590	12660	12660	12660	12660	0
465	20240823	125100	184144590	12660	12660	12660	12660	40
466	20240823	125000	183638190	12660	12660	12660	12660	1
467	20240823	124900	183625530	12660	12660	12660	12660	52
468	20240823	124800	182967210	12660	12660	12660	12660	0
469	20240823	124700	182967210	12660	12660	12660	12660	0
470	20240823	124600	182967210	12660	12660	12660	12660	0
471	20240823	124500	182967210	12660	12660	12660	12660	0
472	20240823	124400	182967210	12660	12660	12660	12660	0
473	20240823	124300	182967210	12660	12660	12660	12660	0
474	20240823	124200	182967210	12660	12660	12660	12660	41
475	20240823	124100	182448150	12650	12650	12650	12650	0
476	20240823	124000	182448150	12650	12650	12650	12650	0
477	20240823	123900	182448150	12650	12650	12650	12650	0
478	20240823	123800	182448150	12650	12650	12650	12650	0
479	20240823	123700	182448150	12650	12650	12650	12650	0
480	20240823	123600	182448150	12650	12650	12650	12650	0
481	20240823	123500	182448150	12650	12650	12650	12650	0
482	20240823	123400	182448150	12650	12650	12650	12650	0
483	20240823	123300	182448150	12650	12650	12650	12650	61
484	20240823	123200	181676500	12650	12650	12650	12650	9
485	20240823	123100	181562650	12680	12680	12680	12680	0
486	20240823	123000	181562650	12680	12680	12680	12680	2
487	20240823	122900	181537290	12680	12660	12680	12660	185
488	20240823	122800	179195160	12660	12660	12660	12660	0
489	20240823	122700	179195160	12660	12660	12660	12660	0
490	20240823	122600	179195160	12660	12660	12660	12660	0
491	20240823	122500	179195160	12660	12660	12660	12660	0
492	20240823	122400	179195160	12660	12660	12660	12650	57
493	20240823	122300	178474080	12660	12660	12660	12660	0
494	20240823	122200	178474080	12660	12660	12660	12660	120
495	20240823	122100	176954880	12650	12650	12650	12650	0
496	20240823	122000	176954880	12650	12650	12650	12650	0
497	20240823	121900	176954880	12650	12650	12650	12650	0
498	20240823	121800	176954880	12650	12650	12650	12650	4
499	20240823	121700	176904280	12650	12660	12660	12650	44
500	20240823	121600	176347650	12660	12660	12660	12660	50
501	20240823	121500	175714650	12660	12650	12660	12650	17
502	20240823	121400	175499590	12640	12640	12640	12640	0
503	20240823	121300	175499590	12640	12650	12650	12640	108
504	20240823	121200	174133400	12650	12650	12650	12650	1
505	20240823	121100	174120750	12650	12650	12650	12650	37
506	20240823	121000	173652700	12650	12650	12650	12650	0
507	20240823	120900	173652700	12650	12650	12650	12650	0
508	20240823	120800	173652700	12650	12650	12650	12650	0
509	20240823	120700	173652700	12650	12650	12650	12650	38
510	20240823	120600	173172000	12660	12660	12660	12660	2
511	20240823	120500	173146680	12660	12660	12660	12660	90
512	20240823	120400	172007280	12650	12650	12650	12650	47
513	20240823	120300	171412730	12650	12650	12650	12650	0
514	20240823	120200	171412730	12650	12650	12650	12650	0
515	20240823	120100	171412730	12650	12650	12650	12650	50
516	20240823	120000	170780230	12650	12650	12650	12650	0
517	20240823	115900	170780230	12650	12650	12650	12650	5
518	20240823	115800	170716980	12650	12630	12650	12630	15
519	20240823	115700	170527290	12650	12650	12650	12650	1
520	20240823	115600	170514640	12640	12640	12640	12640	10
521	20240823	115500	170388240	12640	12640	12640	12640	86
522	20240823	115400	169301200	12650	12650	12650	12650	26
523	20240823	115300	168972300	12640	12640	12640	12640	0
524	20240823	115200	168972300	12640	12640	12640	12640	0
525	20240823	115100	168972300	12640	12640	12640	12640	0
526	20240823	115000	168972300	12640	12640	12640	12640	0
527	20240823	114900	168972300	12640	12640	12640	12640	5
528	20240823	114800	168909100	12640	12640	12640	12640	0
529	20240823	114700	168909100	12640	12640	12640	12640	542
530	20240823	114600	162058220	12640	12640	12640	12640	0
531	20240823	114500	162058220	12640	12640	12640	12640	64
532	20240823	114400	161249260	12650	12650	12650	12650	0
533	20240823	114300	161249260	12650	12650	12650	12650	0
534	20240823	114200	161249260	12650	12650	12650	12650	0
535	20240823	114100	161249260	12650	12650	12650	12650	23
536	20240823	114000	160958310	12650	12650	12650	12650	0
537	20240823	113900	160958310	12650	12650	12650	12650	210
538	20240823	113800	158301810	12650	12650	12650	12650	0
539	20240823	113700	158301810	12650	12650	12650	12650	47
540	20240823	113600	157707260	12670	12670	12670	12670	1
541	20240823	113500	157694590	12660	12660	12660	12660	0
542	20240823	113400	157694590	12660	12660	12660	12660	27
543	20240823	113300	157352770	12670	12670	12670	12670	1
544	20240823	113200	157340100	12660	12660	12660	12660	0
545	20240823	113100	157340100	12660	12660	12660	12660	0
546	20240823	113000	157340100	12660	12660	12660	12660	0
547	20240823	112900	157340100	12660	12660	12660	12660	40
548	20240823	112800	156833700	12660	12670	12670	12660	335
549	20240823	112700	152592090	12670	12670	12670	12670	142
550	20240823	112600	150792950	12670	12670	12670	12670	0
551	20240823	112500	150792950	12670	12680	12690	12670	157
552	20240823	112400	148801690	12680	12690	12690	12680	41
553	20240823	112300	148281660	12680	12680	12680	12680	0
554	20240823	112200	148281660	12680	12680	12680	12680	50
555	20240823	112100	147647660	12680	12680	12680	12680	8
556	20240823	112000	147546220	12680	12680	12680	12680	0
557	20240823	111900	147546220	12680	12680	12680	12680	0
558	20240823	111800	147546220	12680	12680	12680	12680	17
559	20240823	111700	147330660	12670	12670	12670	12670	0
560	20240823	111600	147330660	12670	12670	12670	12670	0
561	20240823	111500	147330660	12670	12670	12670	12670	0
562	20240823	111400	147330660	12670	12670	12670	12670	30
563	20240823	111300	146950560	12670	12680	12680	12670	79
564	20240823	111200	145949480	12680	12680	12680	12680	110
565	20240823	111100	144554680	12680	12680	12680	12680	0
566	20240823	111000	144554680	12680	12680	12680	12680	3
567	20240823	110900	144516640	12690	12690	12690	12690	0
568	20240823	110800	144516640	12690	12690	12690	12690	50
569	20240823	110700	143882140	12680	12680	12680	12680	39
570	20240823	110600	143387620	12690	12690	12690	12690	11
571	20240823	110500	143248030	12670	12670	12670	12670	0
572	20240823	110400	143248030	12670	12700	12700	12670	250
573	20240823	110300	140077330	12700	12700	12700	12700	0
574	20240823	110200	140077330	12700	12700	12700	12700	27
575	20240823	110100	139734430	12700	12700	12700	12700	15
576	20240823	110000	139543930	12690	12690	12690	12690	0
577	20240823	105900	139543930	12690	12690	12690	12690	48
578	20240823	105800	138934810	12690	12690	12690	12690	17
579	20240823	105700	138719080	12690	12690	12690	12690	30
580	20240823	105600	138338380	12690	12700	12700	12690	421
581	20240823	105500	132995470	12710	12710	12710	12710	0
582	20240823	105400	132995470	12710	12710	12710	12710	42
583	20240823	105300	132461650	12700	12740	12740	12690	1215
584	20240823	105200	117029090	12740	12740	12740	12740	0
585	20240823	105100	117029090	12740	12740	12740	12740	8
586	20240823	105000	116927170	12740	12740	12740	12740	55
587	20240823	104900	116226470	12740	12740	12740	12740	15
588	20240823	104800	116035370	12720	12720	12720	12720	900
589	20240823	104700	104587370	12720	12720	12720	12720	0
590	20240823	104600	104587370	12720	12720	12720	12720	39
591	20240823	104500	104091290	12720	12720	12720	12720	0
592	20240823	104400	104091290	12720	12730	12730	12720	97
593	20240823	104300	102856950	12720	12720	12720	12720	43
594	20240823	104200	102309990	12730	12730	12730	12730	41
595	20240823	104100	101788060	12720	12720	12720	12720	0
596	20240823	104000	101788060	12720	12720	12720	12720	0
597	20240823	103900	101788060	12720	12720	12720	12720	0
598	20240823	103800	101788060	12720	12720	12720	12720	0
599	20240823	103700	101788060	12720	12720	12720	12720	0
600	20240823	103600	101788060	12720	12720	12720	12720	365
601	20240823	103500	97145260	12740	12740	12740	12740	1
602	20240823	103400	97132520	12720	12720	12720	12720	0
603	20240823	103300	97132520	12720	12720	12720	12720	31
604	20240823	103200	96738200	12720	12720	12720	12720	122
605	20240823	103100	95186360	12720	12730	12730	12720	534
606	20240823	103000	88393700	12740	12760	12760	12740	159
607	20240823	102900	86366620	12770	12770	12770	12770	0
608	20240823	102800	86366620	12770	12770	12770	12770	0
609	20240823	102700	86366620	12770	12770	12770	12770	0
610	20240823	102600	86366620	12770	12770	12770	12770	595
611	20240823	102500	78768470	12770	12770	12770	12770	130
612	20240823	102400	77108370	12770	12790	12790	12770	127
613	20240823	102300	75486060	12800	12800	12800	12800	0
614	20240823	102200	75486060	12800	12800	12800	12800	1029
615	20240823	102100	62314860	12800	12800	12800	12800	78
616	20240823	102000	61316460	12800	12800	12800	12800	0
617	20240823	101900	61316460	12800	12800	12800	12800	0
618	20240823	101800	61316460	12800	12800	12800	12800	38
619	20240823	101700	60830060	12810	12810	12810	12810	0
620	20240823	101600	60830060	12810	12810	12810	12810	0
621	20240823	101500	60830060	12810	12810	12810	12810	0
622	20240823	101400	60830060	12810	12810	12810	12810	0
623	20240823	101300	60830060	12810	12810	12810	12810	0
624	20240823	101200	60830060	12810	12810	12810	12810	0
625	20240823	101100	60830060	12810	12810	12810	12810	0
626	20240823	101000	60830060	12810	12800	12810	12800	281
627	20240823	100900	57232210	12780	12780	12780	12780	0
628	20240823	100800	57232210	12780	12780	12780	12780	0
629	20240823	100700	57232210	12780	12780	12780	12780	84
630	20240823	100600	56158690	12760	12720	12760	12720	329
631	20240823	100500	51965450	12740	12760	12760	12740	50
632	20240823	100400	51328310	12760	12760	12760	12760	15
633	20240823	100300	51136910	12770	12770	12770	12770	1
634	20240823	100200	51124140	12760	12770	12770	12760	32
635	20240823	100100	50715660	12780	12770	12780	12770	5
636	20240823	100000	50651800	12780	12780	12780	12780	1
637	20240823	095900	50639020	12780	12780	12780	12780	3
638	20240823	095800	50600680	12760	12770	12770	12760	81
639	20240823	095700	49566500	12780	12780	12780	12780	4
640	20240823	095600	49515380	12780	12780	12780	12780	0
641	20240823	095500	49515380	12780	12790	12790	12780	80
642	20240823	095400	48492660	12790	12790	12790	12790	31
643	20240823	095300	48096170	12800	12800	12800	12800	54
644	20240823	095200	47404970	12810	12810	12810	12810	50
645	20240823	095100	46764470	12800	12800	12800	12800	20
646	20240823	095000	46508470	12800	12810	12810	12800	67
647	20240823	094900	45650730	12830	12810	12830	12810	8
648	20240823	094800	45548110	12810	12810	12810	12810	20
649	20240823	094700	45291910	12810	12820	12820	12810	70
650	20240823	094600	44394930	12820	12820	12820	12820	110
651	20240823	094500	42984730	12820	12830	12830	12820	95
652	20240823	094400	41766510	12830	12830	12830	12830	9
653	20240823	094300	41651040	12860	12860	12860	12860	1
654	20240823	094200	41638180	12850	12850	12850	12850	1
655	20240823	094100	41625330	12850	12830	12850	12830	92
656	20240823	094000	40443170	12830	12830	12830	12830	80
657	20240823	093900	39416770	12830	12890	12890	12830	28
658	20240823	093800	39057040	12890	12890	12890	12890	0
659	20240823	093700	39057040	12890	12860	12890	12830	76
660	20240823	093600	38080830	12860	12860	12860	12860	0
661	20240823	093500	38080830	12860	12860	12860	12860	3
662	20240823	093400	38042250	12870	12870	12870	12870	0
663	20240823	093300	38042250	12870	12870	12870	12870	41
664	20240823	093200	37514580	12870	12860	12870	12860	23
665	20240823	093100	37218700	12840	12840	12840	12840	13
666	20240823	093000	37051780	12840	12840	12840	12840	0
667	20240823	092900	37051780	12840	12840	12840	12840	6
668	20240823	092800	36974740	12840	12840	12840	12840	6
669	20240823	092700	36897700	12840	12840	12840	12840	108
670	20240823	092600	35510980	12840	12840	12840	12840	62
671	20240823	092500	34714900	12850	12850	12850	12850	20
672	20240823	092400	34457900	12860	12860	12860	12860	1
673	20240823	092300	34445040	12860	12860	12860	12860	70
674	20240823	092200	33544840	12870	12870	12870	12870	97
675	20240823	092100	32296450	12870	12870	12870	12870	14
676	20240823	092000	32116270	12880	12880	12880	12880	123
677	20240823	091900	30532030	12880	12900	12900	12880	1155
678	20240823	091800	15634460	12900	12900	12900	12900	7
679	20240823	091700	15544160	12900	12900	12930	12900	17
680	20240823	091600	15324620	12930	12930	12930	12930	0
681	20240823	091500	15324620	12930	12930	12930	12930	100
682	20240823	091400	14031620	12930	12930	12930	12930	3
683	20240823	091300	13992830	12930	12930	12930	12930	355
684	20240823	091200	9402680	12890	12850	12890	12850	236
685	20240823	091100	6366780	12820	12820	12820	12820	0
686	20240823	091000	6366780	12820	12820	12820	12820	18
687	20240823	090900	6136020	12820	12770	12820	12770	76
688	20240823	090800	5165000	12770	12780	12780	12770	146
689	20240823	090700	3299130	12780	12790	12790	12780	32
690	20240823	090600	2890000	12790	12800	12800	12790	15
691	20240823	090500	2698140	12810	12820	12820	12810	15
692	20240823	090400	2505850	12820	12820	12820	12820	1
693	20240823	090300	2493030	12820	12820	12820	12820	0
694	20240823	090200	2493030	12820	12820	12820	12820	0
695	20240823	090100	2493030	12820	12840	12840	12820	111
696	20240823	090000	1069890	12840	12890	12890	12840	82