KissMeData/143160/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	202000	169630990	15610	15610	15610	15610	27
3	20240823	201900	169630990	15610	15610	15610	15610	0
4	20240823	201800	169630990	15610	15610	15610	15610	0
5	20240823	201700	169630990	15610	15610	15610	15610	0
6	20240823	201600	169630990	15610	15610	15610	15610	0
7	20240823	201500	169630990	15610	15610	15610	15610	0
8	20240823	201400	169630990	15610	15610	15610	15610	0
9	20240823	201300	169630990	15610	15610	15610	15610	0
10	20240823	201200	169630990	15610	15610	15610	15610	0
11	20240823	201100	169630990	15610	15610	15610	15610	0
12	20240823	201000	169630990	15610	15610	15610	15610	0
13	20240823	200900	169630990	15610	15610	15610	15610	0
14	20240823	200800	169630990	15610	15610	15610	15610	0
15	20240823	200700	169630990	15610	15610	15610	15610	0
16	20240823	200600	169630990	15610	15610	15610	15610	0
17	20240823	200500	169630990	15610	15610	15610	15610	0
18	20240823	200400	169630990	15610	15610	15610	15610	0
19	20240823	200300	169630990	15610	15610	15610	15610	0
20	20240823	200200	169630990	15610	15610	15610	15610	0
21	20240823	200100	169630990	15610	15610	15610	15610	0
22	20240823	200000	169630990	15610	15610	15610	15610	0
23	20240823	195900	169630990	15610	15610	15610	15610	0
24	20240823	195800	169630990	15610	15610	15610	15610	0
25	20240823	195700	169630990	15610	15610	15610	15610	0
26	20240823	195600	169630990	15610	15610	15610	15610	0
27	20240823	195500	169630990	15610	15610	15610	15610	0
28	20240823	195400	169630990	15610	15610	15610	15610	0
29	20240823	195300	169630990	15610	15610	15610	15610	0
30	20240823	195200	169630990	15610	15610	15610	15610	0
31	20240823	195100	169630990	15610	15610	15610	15610	0
32	20240823	195000	169630990	15610	15610	15610	15610	27
33	20240823	194900	169630990	15610	15610	15610	15610	0
34	20240823	194800	169630990	15610	15610	15610	15610	0
35	20240823	194700	169630990	15610	15610	15610	15610	0
36	20240823	194600	169630990	15610	15610	15610	15610	0
37	20240823	194500	169630990	15610	15610	15610	15610	0
38	20240823	194400	169630990	15610	15610	15610	15610	0
39	20240823	194300	169630990	15610	15610	15610	15610	0
40	20240823	194200	169630990	15610	15610	15610	15610	0
41	20240823	194100	169630990	15610	15610	15610	15610	0
42	20240823	194000	169630990	15610	15610	15610	15610	0
43	20240823	193900	169630990	15610	15610	15610	15610	0
44	20240823	193800	169630990	15610	15610	15610	15610	0
45	20240823	193700	169630990	15610	15610	15610	15610	0
46	20240823	193600	169630990	15610	15610	15610	15610	0
47	20240823	193500	169630990	15610	15610	15610	15610	0
48	20240823	193400	169630990	15610	15610	15610	15610	0
49	20240823	193300	169630990	15610	15610	15610	15610	0
50	20240823	193200	169630990	15610	15610	15610	15610	0
51	20240823	193100	169630990	15610	15610	15610	15610	0
52	20240823	193000	169630990	15610	15610	15610	15610	0
53	20240823	192900	169630990	15610	15610	15610	15610	0
54	20240823	192800	169630990	15610	15610	15610	15610	0
55	20240823	192700	169630990	15610	15610	15610	15610	0
56	20240823	192600	169630990	15610	15610	15610	15610	0
57	20240823	192500	169630990	15610	15610	15610	15610	0
58	20240823	192400	169630990	15610	15610	15610	15610	0
59	20240823	192300	169630990	15610	15610	15610	15610	0
60	20240823	192200	169630990	15610	15610	15610	15610	0
61	20240823	192100	169630990	15610	15610	15610	15610	0
62	20240823	192000	169630990	15610	15610	15610	15610	27
63	20240823	191900	169630990	15610	15610	15610	15610	0
64	20240823	191800	169630990	15610	15610	15610	15610	0
65	20240823	191700	169630990	15610	15610	15610	15610	0
66	20240823	191600	169630990	15610	15610	15610	15610	0
67	20240823	191500	169630990	15610	15610	15610	15610	0
68	20240823	191400	169630990	15610	15610	15610	15610	0
69	20240823	191300	169630990	15610	15610	15610	15610	0
70	20240823	191200	169630990	15610	15610	15610	15610	0
71	20240823	191100	169630990	15610	15610	15610	15610	0
72	20240823	191000	169630990	15610	15610	15610	15610	0
73	20240823	190900	169630990	15610	15610	15610	15610	0
74	20240823	190800	169630990	15610	15610	15610	15610	0
75	20240823	190700	169630990	15610	15610	15610	15610	0
76	20240823	190600	169630990	15610	15610	15610	15610	0
77	20240823	190500	169630990	15610	15610	15610	15610	0
78	20240823	190400	169630990	15610	15610	15610	15610	0
79	20240823	190300	169630990	15610	15610	15610	15610	0
80	20240823	190200	169630990	15610	15610	15610	15610	0
81	20240823	190100	169630990	15610	15610	15610	15610	0
82	20240823	190000	169630990	15610	15610	15610	15610	0
83	20240823	185900	169630990	15610	15610	15610	15610	0
84	20240823	185800	169630990	15610	15610	15610	15610	0
85	20240823	185700	169630990	15610	15610	15610	15610	0
86	20240823	185600	169630990	15610	15610	15610	15610	0
87	20240823	185500	169630990	15610	15610	15610	15610	0
88	20240823	185400	169630990	15610	15610	15610	15610	0
89	20240823	185300	169630990	15610	15610	15610	15610	0
90	20240823	185200	169630990	15610	15610	15610	15610	0
91	20240823	185100	169630990	15610	15610	15610	15610	0
92	20240823	185000	169630990	15610	15610	15610	15610	27
93	20240823	184900	169630990	15610	15610	15610	15610	0
94	20240823	184800	169630990	15610	15610	15610	15610	0
95	20240823	184700	169630990	15610	15610	15610	15610	0
96	20240823	184600	169630990	15610	15610	15610	15610	0
97	20240823	184500	169630990	15610	15610	15610	15610	0
98	20240823	184400	169630990	15610	15610	15610	15610	0
99	20240823	184300	169630990	15610	15610	15610	15610	0
100	20240823	184200	169630990	15610	15610	15610	15610	0
101	20240823	184100	169630990	15610	15610	15610	15610	0
102	20240823	184000	169630990	15610	15610	15610	15610	0
103	20240823	183900	169630990	15610	15610	15610	15610	0
104	20240823	183800	169630990	15610	15610	15610	15610	0
105	20240823	183700	169630990	15610	15610	15610	15610	0
106	20240823	183600	169630990	15610	15610	15610	15610	0
107	20240823	183500	169630990	15610	15610	15610	15610	0
108	20240823	183400	169630990	15610	15610	15610	15610	0
109	20240823	183300	169630990	15610	15610	15610	15610	0
110	20240823	183200	169630990	15610	15610	15610	15610	0
111	20240823	183100	169630990	15610	15610	15610	15610	0
112	20240823	183000	169630990	15610	15610	15610	15610	0
113	20240823	182900	169630990	15610	15610	15610	15610	0
114	20240823	182800	169630990	15610	15610	15610	15610	0
115	20240823	182700	169630990	15610	15610	15610	15610	0
116	20240823	182600	169630990	15610	15610	15610	15610	0
117	20240823	182500	169630990	15610	15610	15610	15610	0
118	20240823	182400	169630990	15610	15610	15610	15610	0
119	20240823	182300	169630990	15610	15610	15610	15610	0
120	20240823	182200	169630990	15610	15610	15610	15610	0
121	20240823	182100	169630990	15610	15610	15610	15610	0
122	20240823	182000	169630990	15610	15610	15610	15610	27
123	20240823	181900	169630990	15610	15610	15610	15610	0
124	20240823	181800	169630990	15610	15610	15610	15610	0
125	20240823	181700	169630990	15610	15610	15610	15610	0
126	20240823	181600	169630990	15610	15610	15610	15610	0
127	20240823	181500	169630990	15610	15610	15610	15610	0
128	20240823	181400	169630990	15610	15610	15610	15610	0
129	20240823	181300	169630990	15610	15610	15610	15610	0
130	20240823	181200	169630990	15610	15610	15610	15610	0
131	20240823	181100	169630990	15610	15610	15610	15610	0
132	20240823	181000	169630990	15610	15610	15610	15610	0
133	20240823	180900	169630990	15610	15610	15610	15610	0
134	20240823	180800	169630990	15610	15610	15610	15610	0
135	20240823	180700	169630990	15610	15610	15610	15610	0
136	20240823	180600	169630990	15610	15610	15610	15610	0
137	20240823	180500	169630990	15610	15610	15610	15610	0
138	20240823	180400	169630990	15610	15610	15610	15610	0
139	20240823	180300	169630990	15610	15610	15610	15610	0
140	20240823	180200	169630990	15610	15610	15610	15610	0
141	20240823	180100	169630990	15610	15610	15610	15610	0
142	20240823	180000	169630990	15610	15610	15610	15610	0
143	20240823	175900	169630990	15610	15610	15610	15610	0
144	20240823	175800	169630990	15610	15610	15610	15610	0
145	20240823	175700	169630990	15610	15610	15610	15610	0
146	20240823	175600	169630990	15610	15610	15610	15610	0
147	20240823	175500	169630990	15610	15610	15610	15610	0
148	20240823	175400	169630990	15610	15610	15610	15610	0
149	20240823	175300	169630990	15610	15610	15610	15610	0
150	20240823	175200	169630990	15610	15610	15610	15610	0
151	20240823	175100	169630990	15610	15610	15610	15610	0
152	20240823	175000	169630990	15610	15610	15610	15610	27
153	20240823	174900	169630990	15610	15610	15610	15610	0
154	20240823	174800	169630990	15610	15610	15610	15610	0
155	20240823	174700	169630990	15610	15610	15610	15610	0
156	20240823	174600	169630990	15610	15610	15610	15610	0
157	20240823	174500	169630990	15610	15610	15610	15610	0
158	20240823	174400	169630990	15610	15610	15610	15610	0
159	20240823	174300	169630990	15610	15610	15610	15610	0
160	20240823	174200	169630990	15610	15610	15610	15610	0
161	20240823	174100	169630990	15610	15610	15610	15610	0
162	20240823	174000	169630990	15610	15610	15610	15610	0
163	20240823	173900	169630990	15610	15610	15610	15610	0
164	20240823	173800	169630990	15610	15610	15610	15610	0
165	20240823	173700	169630990	15610	15610	15610	15610	0
166	20240823	173600	169630990	15610	15610	15610	15610	0
167	20240823	173500	169630990	15610	15610	15610	15610	0
168	20240823	173400	169630990	15610	15610	15610	15610	0
169	20240823	173300	169630990	15610	15610	15610	15610	0
170	20240823	173200	169630990	15610	15610	15610	15610	0
171	20240823	173100	169630990	15610	15610	15610	15610	0
172	20240823	173000	169630990	15610	15610	15610	15610	0
173	20240823	172900	169630990	15610	15610	15610	15610	0
174	20240823	172800	169630990	15610	15610	15610	15610	0
175	20240823	172700	169630990	15610	15610	15610	15610	0
176	20240823	172600	169630990	15610	15610	15610	15610	0
177	20240823	172500	169630990	15610	15610	15610	15610	0
178	20240823	172400	169630990	15610	15610	15610	15610	0
179	20240823	172300	169630990	15610	15610	15610	15610	0
180	20240823	172200	169630990	15610	15610	15610	15610	0
181	20240823	172100	169630990	15610	15610	15610	15610	0
182	20240823	172000	169630990	15610	15610	15610	15610	27
183	20240823	171900	169630990	15610	15610	15610	15610	0
184	20240823	171800	169630990	15610	15610	15610	15610	0
185	20240823	171700	169630990	15610	15610	15610	15610	0
186	20240823	171600	169630990	15610	15610	15610	15610	0
187	20240823	171500	169630990	15610	15610	15610	15610	0
188	20240823	171400	169630990	15610	15610	15610	15610	0
189	20240823	171300	169630990	15610	15610	15610	15610	0
190	20240823	171200	169630990	15610	15610	15610	15610	0
191	20240823	171100	169630990	15610	15610	15610	15610	0
192	20240823	171000	169630990	15610	15610	15610	15610	0
193	20240823	170900	169630990	15610	15610	15610	15610	0
194	20240823	170800	169630990	15610	15610	15610	15610	0
195	20240823	170700	169630990	15610	15610	15610	15610	0
196	20240823	170600	169630990	15610	15610	15610	15610	0
197	20240823	170500	169630990	15610	15610	15610	15610	0
198	20240823	170400	169630990	15610	15610	15610	15610	0
199	20240823	170300	169630990	15610	15610	15610	15610	0
200	20240823	170200	169630990	15610	15610	15610	15610	0
201	20240823	170100	169630990	15610	15610	15610	15610	0
202	20240823	170000	169630990	15610	15610	15610	15610	0
203	20240823	165900	169630990	15610	15610	15610	15610	0
204	20240823	165800	169630990	15610	15610	15610	15610	0
205	20240823	165700	169630990	15610	15610	15610	15610	0
206	20240823	165600	169630990	15610	15610	15610	15610	0
207	20240823	165500	169630990	15610	15610	15610	15610	0
208	20240823	165400	169630990	15610	15610	15610	15610	0
209	20240823	165300	169630990	15610	15610	15610	15610	0
210	20240823	165200	169630990	15610	15610	15610	15610	0
211	20240823	165100	169630990	15610	15610	15610	15610	0
212	20240823	165000	169630990	15610	15610	15610	15610	27
213	20240823	164900	169630990	15610	15610	15610	15610	0
214	20240823	164800	169630990	15610	15610	15610	15610	0
215	20240823	164700	169630990	15610	15610	15610	15610	0
216	20240823	164600	169630990	15610	15610	15610	15610	0
217	20240823	164500	169630990	15610	15610	15610	15610	0
218	20240823	164400	169630990	15610	15610	15610	15610	0
219	20240823	164300	169630990	15610	15610	15610	15610	0
220	20240823	164200	169630990	15610	15610	15610	15610	0
221	20240823	164100	169630990	15610	15610	15610	15610	0
222	20240823	164000	169630990	15610	15610	15610	15610	0
223	20240823	163900	169630990	15610	15610	15610	15610	0
224	20240823	163800	169630990	15610	15610	15610	15610	0
225	20240823	163700	169630990	15610	15610	15610	15610	0
226	20240823	163600	169630990	15610	15610	15610	15610	0
227	20240823	163500	169630990	15610	15610	15610	15610	0
228	20240823	163400	169630990	15610	15610	15610	15610	0
229	20240823	163300	169630990	15610	15610	15610	15610	0
230	20240823	163200	169630990	15610	15610	15610	15610	0
231	20240823	163100	169630990	15610	15610	15610	15610	0
232	20240823	163000	169630990	15610	15610	15610	15610	0
233	20240823	162900	169630990	15610	15610	15610	15610	0
234	20240823	162800	169630990	15610	15610	15610	15610	0
235	20240823	162700	169630990	15610	15610	15610	15610	0
236	20240823	162600	169630990	15610	15610	15610	15610	0
237	20240823	162500	169630990	15610	15610	15610	15610	0
238	20240823	162400	169630990	15610	15610	15610	15610	0
239	20240823	162300	169630990	15610	15610	15610	15610	0
240	20240823	162200	169630990	15610	15610	15610	15610	0
241	20240823	162100	169630990	15610	15610	15610	15610	0
242	20240823	162000	169630990	15610	15610	15610	15610	27
243	20240823	161900	169630990	15610	15610	15610	15610	0
244	20240823	161800	169630990	15610	15610	15610	15610	0
245	20240823	161700	169630990	15610	15610	15610	15610	0
246	20240823	161600	169630990	15610	15610	15610	15610	0
247	20240823	161500	169630990	15610	15610	15610	15610	0
248	20240823	161400	169630990	15610	15610	15610	15610	0
249	20240823	161300	169630990	15610	15610	15610	15610	0
250	20240823	161200	169630990	15610	15610	15610	15610	0
251	20240823	161100	169630990	15610	15610	15610	15610	0
252	20240823	161000	169630990	15610	15610	15610	15610	0
253	20240823	160900	169630990	15610	15610	15610	15610	0
254	20240823	160800	169630990	15610	15610	15610	15610	0
255	20240823	160700	169630990	15610	15610	15610	15610	0
256	20240823	160600	169630990	15610	15610	15610	15610	0
257	20240823	160500	169630990	15610	15610	15610	15610	0
258	20240823	160400	169630990	15610	15610	15610	15610	0
259	20240823	160300	169630990	15610	15610	15610	15610	0
260	20240823	160200	169630990	15610	15610	15610	15610	0
261	20240823	160100	169630990	15610	15610	15610	15610	0
262	20240823	160000	169630990	15610	15610	15610	15610	0
263	20240823	155900	169630990	15610	15610	15610	15610	0
264	20240823	155800	169630990	15610	15610	15610	15610	0
265	20240823	155700	169630990	15610	15610	15610	15610	0
266	20240823	155600	169630990	15610	15610	15610	15610	0
267	20240823	155500	169630990	15610	15610	15610	15610	0
268	20240823	155400	169630990	15610	15610	15610	15610	0
269	20240823	155300	169630990	15610	15610	15610	15610	0
270	20240823	155200	169630990	15610	15610	15610	15610	0
271	20240823	155100	169630990	15610	15610	15610	15610	0
272	20240823	155000	169630990	15610	15610	15610	15610	27
273	20240823	154900	169630990	15610	15610	15610	15610	0
274	20240823	154800	169630990	15610	15610	15610	15610	0
275	20240823	154700	169630990	15610	15610	15610	15610	0
276	20240823	154600	169630990	15610	15610	15610	15610	0
277	20240823	154500	169630990	15610	15610	15610	15610	0
278	20240823	154400	169630990	15610	15610	15610	15610	0
279	20240823	154300	169630990	15610	15610	15610	15610	0
280	20240823	154200	169630990	15610	15610	15610	15610	0
281	20240823	154100	169630990	15610	15610	15610	15610	0
282	20240823	154000	169630990	15610	15610	15610	15610	0
283	20240823	153900	169630990	15610	15610	15610	15610	0
284	20240823	153800	169630990	15610	15610	15610	15610	0
285	20240823	153700	169630990	15610	15610	15610	15610	0
286	20240823	153600	169630990	15610	15610	15610	15610	0
287	20240823	153500	169630990	15610	15610	15610	15610	0
288	20240823	153400	169630990	15610	15610	15610	15610	0
289	20240823	153300	169630990	15610	15610	15610	15610	0
290	20240823	153200	169630990	15610	15610	15610	15610	0
291	20240823	153100	169630990	15610	15610	15610	15610	0
292	20240823	153000	169630990	15610	15610	15610	15610	27
293	20240823	152900	169209520	15610	15610	15610	15610	0
294	20240823	152800	169209520	15610	15610	15610	15610	0
295	20240823	152700	169209520	15610	15610	15610	15610	0
296	20240823	152600	169209520	15610	15610	15610	15610	0
297	20240823	152500	169209520	15610	15610	15610	15610	0
298	20240823	152400	169209520	15610	15610	15610	15610	0
299	20240823	152300	169209520	15610	15610	15610	15610	0
300	20240823	152200	169209520	15610	15610	15610	15610	0
301	20240823	152100	169209520	15610	15610	15610	15610	0
302	20240823	152000	169209520	15610	15610	15610	15610	0
303	20240823	151900	169209520	15610	15610	15610	15550	42
304	20240823	151800	168556210	15580	15580	15580	15580	7
305	20240823	151700	168447150	15610	15580	15610	15580	2
306	20240823	151600	168415960	15590	15590	15590	15590	6
307	20240823	151500	168322420	15590	15590	15590	15590	649
308	20240823	151400	158204510	15600	15600	15600	15600	0
309	20240823	151300	158204510	15600	15600	15600	15600	0
310	20240823	151200	158204510	15600	15600	15600	15600	0
311	20240823	151100	158204510	15600	15600	15600	15600	2
312	20240823	151000	158173310	15600	15600	15600	15600	7
313	20240823	150900	158064110	15590	15590	15590	15590	50
314	20240823	150800	157284610	15600	15600	15600	15600	0
315	20240823	150700	157284610	15600	15600	15600	15600	0
316	20240823	150600	157284610	15600	15600	15600	15600	0
317	20240823	150500	157284610	15600	15600	15600	15600	0
318	20240823	150400	157284610	15600	15600	15600	15600	0
319	20240823	150300	157284610	15600	15600	15600	15600	5
320	20240823	150200	157206610	15600	15600	15600	15600	0
321	20240823	150100	157206610	15600	15600	15600	15600	0
322	20240823	150000	157206610	15600	15600	15600	15600	192
323	20240823	145900	154211410	15630	15630	15630	15630	0
324	20240823	145800	154211410	15630	15630	15630	15630	0
325	20240823	145700	154211410	15630	15630	15630	15630	0
326	20240823	145600	154211410	15630	15630	15630	15630	0
327	20240823	145500	154211410	15630	15630	15630	15630	1
328	20240823	145400	154195780	15620	15620	15620	15620	0
329	20240823	145300	154195780	15620	15620	15620	15620	0
330	20240823	145200	154195780	15620	15620	15620	15620	28
331	20240823	145100	153758420	15620	15620	15620	15620	0
332	20240823	145000	153758420	15620	15620	15620	15620	0
333	20240823	144900	153758420	15620	15620	15620	15620	0
334	20240823	144800	153758420	15620	15620	15620	15620	0
335	20240823	144700	153758420	15620	15620	15620	15620	0
336	20240823	144600	153758420	15620	15620	15620	15620	0
337	20240823	144500	153758420	15620	15620	15620	15620	0
338	20240823	144400	153758420	15620	15620	15620	15620	0
339	20240823	144300	153758420	15620	15620	15620	15620	0
340	20240823	144200	153758420	15620	15620	15620	15620	2
341	20240823	144100	153727180	15620	15620	15620	15620	0
342	20240823	144000	153727180	15620	15620	15620	15620	0
343	20240823	143900	153727180	15620	15620	15620	15620	10
344	20240823	143800	153570980	15620	15620	15620	15620	150
345	20240823	143700	151227980	15610	15610	15610	15610	0
346	20240823	143600	151227980	15610	15610	15610	15610	111
347	20240823	143500	149495270	15590	15590	15590	15590	0
348	20240823	143400	149495270	15590	15620	15620	15590	321
349	20240823	143300	144490670	15620	15620	15620	15620	0
350	20240823	143200	144490670	15620	15620	15620	15620	0
351	20240823	143100	144490670	15620	15620	15620	15620	0
352	20240823	143000	144490670	15620	15600	15620	15600	86
353	20240823	142900	143147470	15600	15600	15600	15600	0
354	20240823	142800	143147470	15600	15600	15600	15600	1
355	20240823	142700	143131870	15620	15620	15620	15620	0
356	20240823	142600	143131870	15620	15620	15620	15620	0
357	20240823	142500	143131870	15620	15620	15620	15620	130
358	20240823	142400	141101270	15630	15630	15630	15630	0
359	20240823	142300	141101270	15630	15630	15630	15630	0
360	20240823	142200	141101270	15630	15630	15630	15630	413
361	20240823	142100	134646080	15610	15620	15620	15610	11
362	20240823	142000	134474360	15650	15650	15650	15650	0
363	20240823	141900	134474360	15650	15650	15650	15650	0
364	20240823	141800	134474360	15650	15650	15650	15650	0
365	20240823	141700	134474360	15650	15650	15650	15650	0
366	20240823	141600	134474360	15650	15650	15650	15650	0
367	20240823	141500	134474360	15650	15650	15650	15650	0
368	20240823	141400	134474360	15650	15650	15650	15650	0
369	20240823	141300	134474360	15650	15650	15650	15650	0
370	20240823	141200	134474360	15650	15650	15650	15650	0
371	20240823	141100	134474360	15650	15650	15650	15650	0
372	20240823	141000	134474360	15650	15650	15650	15650	20
373	20240823	140900	134161360	15650	15650	15650	15650	0
374	20240823	140800	134161360	15650	15650	15650	15650	0
375	20240823	140700	134161360	15650	15650	15650	15650	0
376	20240823	140600	134161360	15650	15650	15650	15650	0
377	20240823	140500	134161360	15650	15640	15650	15640	30
378	20240823	140400	133691930	15630	15630	15630	15630	0
379	20240823	140300	133691930	15630	15630	15630	15630	1
380	20240823	140200	133676300	15640	15640	15640	15640	0
381	20240823	140100	133676300	15640	15640	15640	15640	0
382	20240823	140000	133676300	15640	15640	15640	15640	0
383	20240823	135900	133676300	15640	15640	15640	15640	0
384	20240823	135800	133676300	15640	15640	15640	15640	0
385	20240823	135700	133676300	15640	15640	15640	15640	0
386	20240823	135600	133676300	15640	15640	15640	15640	10
387	20240823	135500	133519900	15650	15650	15650	15650	1
388	20240823	135400	133504250	15640	15640	15640	15640	33
389	20240823	135300	132988130	15640	15640	15640	15640	0
390	20240823	135200	132988130	15640	15640	15640	15640	0
391	20240823	135100	132988130	15640	15640	15640	15640	0
392	20240823	135000	132988130	15640	15640	15640	15640	38
393	20240823	134900	132393810	15660	15660	15660	15660	10
394	20240823	134800	132237210	15650	15650	15650	15650	20
395	20240823	134700	131924210	15640	15640	15640	15640	0
396	20240823	134600	131924210	15640	15640	15640	15640	0
397	20240823	134500	131924210	15640	15640	15640	15640	0
398	20240823	134400	131924210	15640	15640	15640	15640	0
399	20240823	134300	131924210	15640	15640	15640	15640	0
400	20240823	134200	131924210	15640	15640	15640	15640	0
401	20240823	134100	131924210	15640	15640	15640	15640	8
402	20240823	134000	131799090	15630	15630	15630	15630	0
403	20240823	133900	131799090	15630	15630	15630	15630	0
404	20240823	133800	131799090	15630	15630	15630	15630	5
405	20240823	133700	131720940	15630	15630	15630	15630	0
406	20240823	133600	131720940	15630	15630	15630	15630	9
407	20240823	133500	131580270	15610	15660	15660	15610	22
408	20240823	133400	131236440	15630	15630	15630	15630	0
409	20240823	133300	131236440	15630	15630	15630	15630	0
410	20240823	133200	131236440	15630	15630	15630	15630	0
411	20240823	133100	131236440	15630	15630	15630	15630	0
412	20240823	133000	131236440	15630	15630	15630	15630	0
413	20240823	132900	131236440	15630	15630	15630	15630	0
414	20240823	132800	131236440	15630	15630	15630	15630	2
415	20240823	132700	131205180	15640	15640	15640	15640	0
416	20240823	132600	131205180	15640	15640	15640	15640	0
417	20240823	132500	131205180	15640	15640	15640	15640	4
418	20240823	132400	131142620	15600	15600	15600	15600	0
419	20240823	132300	131142620	15600	15600	15600	15600	0
420	20240823	132200	131142620	15600	15600	15600	15600	0
421	20240823	132100	131142620	15600	15600	15600	15600	0
422	20240823	132000	131142620	15600	15600	15600	15600	0
423	20240823	131900	131142620	15600	15600	15600	15600	64
424	20240823	131800	130144220	15600	15600	15600	15600	0
425	20240823	131700	130144220	15600	15600	15600	15600	0
426	20240823	131600	130144220	15600	15600	15600	15600	0
427	20240823	131500	130144220	15600	15600	15600	15600	2
428	20240823	131400	130113020	15600	15600	15600	15600	0
429	20240823	131300	130113020	15600	15600	15600	15600	0
430	20240823	131200	130113020	15600	15600	15600	15600	0
431	20240823	131100	130113020	15600	15600	15600	15600	0
432	20240823	131000	130113020	15600	15600	15600	15600	0
433	20240823	130900	130113020	15600	15600	15600	15600	0
434	20240823	130800	130113020	15600	15600	15600	15600	0
435	20240823	130700	130113020	15600	15600	15600	15600	0
436	20240823	130600	130113020	15600	15600	15600	15600	0
437	20240823	130500	130113020	15600	15600	15600	15600	0
438	20240823	130400	130113020	15600	15600	15600	15600	0
439	20240823	130300	130113020	15600	15600	15600	15600	0
440	20240823	130200	130113020	15600	15600	15600	15600	0
441	20240823	130100	130113020	15600	15600	15600	15600	0
442	20240823	130000	130113020	15600	15600	15600	15600	0
443	20240823	125900	130113020	15600	15600	15600	15600	0
444	20240823	125800	130113020	15600	15600	15600	15600	0
445	20240823	125700	130113020	15600	15600	15600	15600	0
446	20240823	125600	130113020	15600	15600	15600	15600	0
447	20240823	125500	130113020	15600	15600	15600	15600	1
448	20240823	125400	130097420	15600	15600	15600	15600	1
449	20240823	125300	130081820	15570	15570	15570	15570	0
450	20240823	125200	130081820	15570	15570	15570	15570	0
451	20240823	125100	130081820	15570	15570	15570	15570	0
452	20240823	125000	130081820	15570	15570	15570	15570	0
453	20240823	124900	130081820	15570	15570	15570	15570	0
454	20240823	124800	130081820	15570	15570	15570	15570	0
455	20240823	124700	130081820	15570	15570	15570	15570	1
456	20240823	124600	130066250	15540	15540	15540	15540	0
457	20240823	124500	130066250	15540	15540	15540	15540	0
458	20240823	124400	130066250	15540	15540	15540	15540	0
459	20240823	124300	130066250	15540	15540	15540	15540	0
460	20240823	124200	130066250	15540	15540	15540	15540	0
461	20240823	124100	130066250	15540	15540	15540	15540	0
462	20240823	124000	130066250	15540	15540	15540	15540	0
463	20240823	123900	130066250	15540	15540	15540	15540	0
464	20240823	123800	130066250	15540	15540	15540	15540	0
465	20240823	123700	130066250	15540	15540	15540	15540	0
466	20240823	123600	130066250	15540	15540	15540	15540	0
467	20240823	123500	130066250	15540	15540	15540	15540	0
468	20240823	123400	130066250	15540	15550	15550	15540	245
469	20240823	123300	126258570	15550	15550	15550	15550	0
470	20240823	123200	126258570	15550	15550	15550	15550	0
471	20240823	123100	126258570	15550	15550	15550	15550	0
472	20240823	123000	126258570	15550	15550	15550	15550	0
473	20240823	122900	126258570	15550	15550	15550	15550	0
474	20240823	122800	126258570	15550	15550	15550	15550	0
475	20240823	122700	126258570	15550	15550	15550	15550	20
476	20240823	122600	125947570	15540	15540	15540	15540	0
477	20240823	122500	125947570	15540	15540	15540	15540	0
478	20240823	122400	125947570	15540	15540	15540	15540	0
479	20240823	122300	125947570	15540	15540	15540	15540	0
480	20240823	122200	125947570	15540	15540	15540	15540	0
481	20240823	122100	125947570	15540	15540	15540	15540	0
482	20240823	122000	125947570	15540	15540	15540	15540	0
483	20240823	121900	125947570	15540	15540	15540	15540	0
484	20240823	121800	125947570	15540	15540	15540	15540	200
485	20240823	121700	122839570	15550	15560	15560	15550	6
486	20240823	121600	122746260	15560	15560	15560	15560	0
487	20240823	121500	122746260	15560	15560	15560	15560	0
488	20240823	121400	122746260	15560	15560	15560	15560	0
489	20240823	121300	122746260	15560	15560	15560	15560	0
490	20240823	121200	122746260	15560	15560	15560	15560	0
491	20240823	121100	122746260	15560	15560	15560	15560	0
492	20240823	121000	122746260	15560	15560	15560	15560	0
493	20240823	120900	122746260	15560	15560	15560	15560	0
494	20240823	120800	122746260	15560	15560	15560	15560	0
495	20240823	120700	122746260	15560	15560	15560	15560	0
496	20240823	120600	122746260	15560	15560	15560	15560	0
497	20240823	120500	122746260	15560	15560	15560	15560	0
498	20240823	120400	122746260	15560	15560	15560	15560	3
499	20240823	120300	122699580	15540	15540	15540	15540	0
500	20240823	120200	122699580	15540	15540	15540	15540	0
501	20240823	120100	122699580	15540	15540	15540	15540	0
502	20240823	120000	122699580	15540	15540	15540	15540	0
503	20240823	115900	122699580	15540	15540	15540	15540	0
504	20240823	115800	122699580	15540	15540	15540	15540	0
505	20240823	115700	122699580	15540	15540	15540	15540	0
506	20240823	115600	122699580	15540	15540	15540	15540	0
507	20240823	115500	122699580	15540	15560	15560	15540	817
508	20240823	115400	110003210	15570	15580	15580	15570	305
509	20240823	115300	105254340	15590	15590	15590	15590	0
510	20240823	115200	105254340	15590	15590	15590	15590	9
511	20240823	115100	105114030	15590	15590	15590	15590	0
512	20240823	115000	105114030	15590	15590	15590	15590	53
513	20240823	114900	104287760	15600	15600	15600	15600	0
514	20240823	114800	104287760	15600	15600	15600	15600	0
515	20240823	114700	104287760	15600	15600	15600	15600	0
516	20240823	114600	104287760	15600	15600	15600	15600	0
517	20240823	114500	104287760	15600	15600	15600	15600	0
518	20240823	114400	104287760	15600	15600	15600	15600	0
519	20240823	114300	104287760	15600	15600	15600	15600	0
520	20240823	114200	104287760	15600	15600	15600	15600	0
521	20240823	114100	104287760	15600	15600	15600	15600	0
522	20240823	114000	104287760	15600	15600	15600	15600	0
523	20240823	113900	104287760	15600	15600	15600	15600	0
524	20240823	113800	104287760	15600	15610	15610	15600	60
525	20240823	113700	103351730	15630	15630	15630	15630	0
526	20240823	113600	103351730	15630	15630	15630	15630	0
527	20240823	113500	103351730	15630	15630	15630	15630	0
528	20240823	113400	103351730	15630	15630	15630	15630	0
529	20240823	113300	103351730	15630	15630	15630	15630	0
530	20240823	113200	103351730	15630	15630	15630	15630	0
531	20240823	113100	103351730	15630	15630	15630	15630	0
532	20240823	113000	103351730	15630	15630	15630	15630	0
533	20240823	112900	103351730	15630	15630	15630	15630	0
534	20240823	112800	103351730	15630	15630	15630	15630	0
535	20240823	112700	103351730	15630	15630	15630	15630	0
536	20240823	112600	103351730	15630	15630	15630	15630	0
537	20240823	112500	103351730	15630	15630	15630	15630	0
538	20240823	112400	103351730	15630	15630	15630	15630	0
539	20240823	112300	103351730	15630	15630	15630	15630	0
540	20240823	112200	103351730	15630	15630	15630	15630	0
541	20240823	112100	103351730	15630	15630	15630	15630	0
542	20240823	112000	103351730	15630	15630	15630	15630	0
543	20240823	111900	103351730	15630	15630	15630	15630	0
544	20240823	111800	103351730	15630	15630	15630	15630	0
545	20240823	111700	103351730	15630	15630	15630	15630	0
546	20240823	111600	103351730	15630	15630	15630	15630	1
547	20240823	111500	103336100	15580	15580	15580	15580	0
548	20240823	111400	103336100	15580	15580	15580	15580	0
549	20240823	111300	103336100	15580	15580	15580	15580	0
550	20240823	111200	103336100	15580	15580	15580	15580	1
551	20240823	111100	103320520	15540	15540	15540	15540	0
552	20240823	111000	103320520	15540	15540	15540	15540	0
553	20240823	110900	103320520	15540	15540	15540	15540	0
554	20240823	110800	103320520	15540	15540	15540	15540	0
555	20240823	110700	103320520	15540	15540	15540	15540	0
556	20240823	110600	103320520	15540	15540	15540	15540	0
557	20240823	110500	103320520	15540	15540	15540	15540	0
558	20240823	110400	103320520	15540	15540	15540	15540	0
559	20240823	110300	103320520	15540	15540	15540	15540	0
560	20240823	110200	103320520	15540	15540	15540	15540	0
561	20240823	110100	103320520	15540	15540	15540	15540	0
562	20240823	110000	103320520	15540	15540	15540	15540	0
563	20240823	105900	103320520	15540	15540	15540	15540	0
564	20240823	105800	103320520	15540	15540	15540	15540	0
565	20240823	105700	103320520	15540	15540	15540	15540	0
566	20240823	105600	103320520	15540	15540	15540	15540	0
567	20240823	105500	103320520	15540	15540	15540	15540	1
568	20240823	105400	103304980	15540	15560	15560	15540	238
569	20240823	105300	99603110	15570	15590	15590	15570	42
570	20240823	105200	98948900	15600	15600	15600	15600	0
571	20240823	105100	98948900	15600	15600	15600	15600	0
572	20240823	105000	98948900	15600	15600	15600	15600	15
573	20240823	104900	98714900	15610	15610	15610	15610	0
574	20240823	104800	98714900	15610	15610	15610	15610	0
575	20240823	104700	98714900	15610	15610	15610	15610	0
576	20240823	104600	98714900	15610	15610	15610	15610	0
577	20240823	104500	98714900	15610	15630	15630	15610	918
578	20240823	104400	84380750	15660	15660	15660	15660	0
579	20240823	104300	84380750	15660	15660	15660	15660	0
580	20240823	104200	84380750	15660	15660	15660	15660	0
581	20240823	104100	84380750	15660	15660	15660	15660	0
582	20240823	104000	84380750	15660	15660	15660	15660	0
583	20240823	103900	84380750	15660	15660	15660	15660	0
584	20240823	103800	84380750	15660	15660	15660	15660	0
585	20240823	103700	84380750	15660	15660	15660	15660	0
586	20240823	103600	84380750	15660	15660	15660	15660	0
587	20240823	103500	84380750	15660	15660	15660	15660	0
588	20240823	103400	84380750	15660	15660	15660	15660	17
589	20240823	103300	84114530	15660	15660	15660	15660	0
590	20240823	103200	84114530	15660	15660	15660	15660	0
591	20240823	103100	84114530	15660	15660	15660	15660	0
592	20240823	103000	84114530	15660	15660	15660	15660	0
593	20240823	102900	84114530	15660	15660	15660	15660	0
594	20240823	102800	84114530	15660	15660	15660	15660	0
595	20240823	102700	84114530	15660	15660	15660	15660	0
596	20240823	102600	84114530	15660	15660	15660	15660	0
597	20240823	102500	84114530	15660	15660	15660	15660	0
598	20240823	102400	84114530	15660	15660	15660	15660	0
599	20240823	102300	84114530	15660	15660	15660	15660	0
600	20240823	102200	84114530	15660	15660	15660	15660	0
601	20240823	102100	84114530	15660	15660	15660	15660	0
602	20240823	102000	84114530	15660	15660	15660	15660	0
603	20240823	101900	84114530	15660	15680	15680	15660	419
604	20240823	101800	77552070	15700	15700	15700	15700	0
605	20240823	101700	77552070	15700	15700	15700	15700	0
606	20240823	101600	77552070	15700	15700	15700	15700	1
607	20240823	101500	77536370	15680	15680	15680	15680	0
608	20240823	101400	77536370	15680	15680	15680	15680	0
609	20240823	101300	77536370	15680	15680	15680	15680	0
610	20240823	101200	77536370	15680	15680	15680	15680	0
611	20240823	101100	77536370	15680	15680	15680	15680	0
612	20240823	101000	77536370	15680	15680	15680	15680	0
613	20240823	100900	77536370	15680	15680	15680	15680	0
614	20240823	100800	77536370	15680	15680	15680	15680	0
615	20240823	100700	77536370	15680	15680	15680	15680	0
616	20240823	100600	77536370	15680	15680	15680	15680	0
617	20240823	100500	77536370	15680	15650	15680	15650	37
618	20240823	100400	76956270	15630	15630	15630	15630	0
619	20240823	100300	76956270	15630	15630	15630	15630	0
620	20240823	100200	76956270	15630	15630	15630	15630	27
621	20240823	100100	76534260	15610	15610	15610	15610	0
622	20240823	100000	76534260	15610	15610	15610	15610	0
623	20240823	095900	76534260	15610	15610	15610	15610	0
624	20240823	095800	76534260	15610	15600	15610	15600	2
625	20240823	095700	76503050	15590	15590	15590	15590	0
626	20240823	095600	76503050	15590	15590	15600	15590	30
627	20240823	095500	76035080	15580	15570	15580	15570	39
628	20240823	095400	75427840	15560	15550	15560	15550	17
629	20240823	095300	75163470	15550	15550	15550	15550	1
630	20240823	095200	75147920	15540	15540	15540	15540	0
631	20240823	095100	75147920	15540	15530	15540	15530	2507
632	20240823	095000	36209140	15480	15530	15530	15480	1498
633	20240823	094900	12972370	15530	15550	15550	15530	276
634	20240823	094800	8683630	15550	15550	15550	15550	0
635	20240823	094700	8683630	15550	15550	15550	15550	0
636	20240823	094600	8683630	15550	15570	15570	15550	142
637	20240823	094500	6475510	15570	15570	15570	15560	47
638	20240823	094400	5743730	15570	15570	15570	15570	1
639	20240823	094300	5728160	15560	15560	15560	15560	106
640	20240823	094200	4078800	15550	15550	15550	15550	0
641	20240823	094100	4078800	15550	15550	15550	15550	0
642	20240823	094000	4078800	15550	15550	15550	15550	0
643	20240823	093900	4078800	15550	15550	15550	15550	0
644	20240823	093800	4078800	15550	15550	15550	15550	0
645	20240823	093700	4078800	15550	15550	15550	15550	0
646	20240823	093600	4078800	15550	15550	15550	15550	0
647	20240823	093500	4078800	15550	15550	15550	15550	0
648	20240823	093400	4078800	15550	15550	15550	15550	1
649	20240823	093300	4063250	15560	15560	15560	15560	0
650	20240823	093200	4063250	15560	15560	15560	15560	31
651	20240823	093100	3580890	15540	15540	15540	15540	0
652	20240823	093000	3580890	15540	15540	15540	15540	150
653	20240823	092900	1249890	15580	15580	15580	15580	0
654	20240823	092800	1249890	15580	15650	15650	15580	34
655	20240823	092700	720100	15550	15550	15550	15550	0
656	20240823	092600	720100	15550	15650	15650	15550	15
657	20240823	092500	485850	15650	15650	15650	15650	0
658	20240823	092400	485850	15650	15650	15650	15650	0
659	20240823	092300	485850	15650	15650	15650	15650	0
660	20240823	092200	485850	15650	15650	15650	15650	20
661	20240823	092100	172850	15730	15730	15730	15730	0
662	20240823	092000	172850	15730	15730	15730	15730	0
663	20240823	091900	172850	15730	15730	15730	15730	0
664	20240823	091800	172850	15730	15730	15730	15730	0
665	20240823	091700	172850	15730	15730	15730	15730	0
666	20240823	091600	172850	15730	15730	15730	15730	0
667	20240823	091500	172850	15730	15730	15730	15730	0
668	20240823	091400	172850	15730	15730	15730	15730	0
669	20240823	091300	172850	15730	15730	15730	15730	0
670	20240823	091200	172850	15730	15730	15730	15730	0
671	20240823	091100	172850	15730	15730	15730	15730	0
672	20240823	091000	172850	15730	15730	15730	15730	0
673	20240823	090900	172850	15730	15730	15730	15730	0
674	20240823	090800	172850	15730	15730	15730	15730	0
675	20240823	090700	172850	15730	15730	15730	15730	0
676	20240823	090600	172850	15730	15820	15820	15730	7
677	20240823	090500	62650	15660	15660	15660	15660	0
678	20240823	090400	62650	15660	15660	15660	15660	0
679	20240823	090300	62650	15660	15660	15660	15660	0
680	20240823	090200	62650	15660	15660	15660	15660	0
681	20240823	090100	62650	15660	15660	15660	15660	0
682	20240823	090000	62650	15660	15670	15670	15660	4