KissMeData/330860/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	210700	337812550	16030	16030	16030	16030	564
3	20240823	210600	337812550	16030	16030	16030	16030	0
4	20240823	210500	337812550	16030	16030	16030	16030	0
5	20240823	210400	337812550	16030	16030	16030	16030	0
6	20240823	210300	337812550	16030	16030	16030	16030	0
7	20240823	210200	337812550	16030	16030	16030	16030	0
8	20240823	210100	337812550	16030	16030	16030	16030	0
9	20240823	210000	337812550	16030	16030	16030	16030	0
10	20240823	205900	337812550	16030	16030	16030	16030	0
11	20240823	205800	337812550	16030	16030	16030	16030	0
12	20240823	205700	337812550	16030	16030	16030	16030	0
13	20240823	205600	337812550	16030	16030	16030	16030	0
14	20240823	205500	337812550	16030	16030	16030	16030	0
15	20240823	205400	337812550	16030	16030	16030	16030	0
16	20240823	205300	337812550	16030	16030	16030	16030	0
17	20240823	205200	337812550	16030	16030	16030	16030	0
18	20240823	205100	337812550	16030	16030	16030	16030	0
19	20240823	205000	337812550	16030	16030	16030	16030	0
20	20240823	204900	337812550	16030	16030	16030	16030	0
21	20240823	204800	337812550	16030	16030	16030	16030	0
22	20240823	204700	337812550	16030	16030	16030	16030	0
23	20240823	204600	337812550	16030	16030	16030	16030	0
24	20240823	204500	337812550	16030	16030	16030	16030	0
25	20240823	204400	337812550	16030	16030	16030	16030	0
26	20240823	204300	337812550	16030	16030	16030	16030	0
27	20240823	204200	337812550	16030	16030	16030	16030	0
28	20240823	204100	337812550	16030	16030	16030	16030	0
29	20240823	204000	337812550	16030	16030	16030	16030	0
30	20240823	203900	337812550	16030	16030	16030	16030	0
31	20240823	203800	337812550	16030	16030	16030	16030	0
32	20240823	203700	337812550	16030	16030	16030	16030	564
33	20240823	203600	337812550	16030	16030	16030	16030	0
34	20240823	203500	337812550	16030	16030	16030	16030	0
35	20240823	203400	337812550	16030	16030	16030	16030	0
36	20240823	203300	337812550	16030	16030	16030	16030	0
37	20240823	203200	337812550	16030	16030	16030	16030	0
38	20240823	203100	337812550	16030	16030	16030	16030	0
39	20240823	203000	337812550	16030	16030	16030	16030	0
40	20240823	202900	337812550	16030	16030	16030	16030	0
41	20240823	202800	337812550	16030	16030	16030	16030	0
42	20240823	202700	337812550	16030	16030	16030	16030	0
43	20240823	202600	337812550	16030	16030	16030	16030	0
44	20240823	202500	337812550	16030	16030	16030	16030	0
45	20240823	202400	337812550	16030	16030	16030	16030	0
46	20240823	202300	337812550	16030	16030	16030	16030	0
47	20240823	202200	337812550	16030	16030	16030	16030	0
48	20240823	202100	337812550	16030	16030	16030	16030	0
49	20240823	202000	337812550	16030	16030	16030	16030	0
50	20240823	201900	337812550	16030	16030	16030	16030	0
51	20240823	201800	337812550	16030	16030	16030	16030	0
52	20240823	201700	337812550	16030	16030	16030	16030	0
53	20240823	201600	337812550	16030	16030	16030	16030	0
54	20240823	201500	337812550	16030	16030	16030	16030	0
55	20240823	201400	337812550	16030	16030	16030	16030	0
56	20240823	201300	337812550	16030	16030	16030	16030	0
57	20240823	201200	337812550	16030	16030	16030	16030	0
58	20240823	201100	337812550	16030	16030	16030	16030	0
59	20240823	201000	337812550	16030	16030	16030	16030	0
60	20240823	200900	337812550	16030	16030	16030	16030	0
61	20240823	200800	337812550	16030	16030	16030	16030	0
62	20240823	200700	337812550	16030	16030	16030	16030	564
63	20240823	200600	337812550	16030	16030	16030	16030	0
64	20240823	200500	337812550	16030	16030	16030	16030	0
65	20240823	200400	337812550	16030	16030	16030	16030	0
66	20240823	200300	337812550	16030	16030	16030	16030	0
67	20240823	200200	337812550	16030	16030	16030	16030	0
68	20240823	200100	337812550	16030	16030	16030	16030	0
69	20240823	200000	337812550	16030	16030	16030	16030	0
70	20240823	195900	337812550	16030	16030	16030	16030	0
71	20240823	195800	337812550	16030	16030	16030	16030	0
72	20240823	195700	337812550	16030	16030	16030	16030	0
73	20240823	195600	337812550	16030	16030	16030	16030	0
74	20240823	195500	337812550	16030	16030	16030	16030	0
75	20240823	195400	337812550	16030	16030	16030	16030	0
76	20240823	195300	337812550	16030	16030	16030	16030	0
77	20240823	195200	337812550	16030	16030	16030	16030	0
78	20240823	195100	337812550	16030	16030	16030	16030	0
79	20240823	195000	337812550	16030	16030	16030	16030	0
80	20240823	194900	337812550	16030	16030	16030	16030	0
81	20240823	194800	337812550	16030	16030	16030	16030	0
82	20240823	194700	337812550	16030	16030	16030	16030	0
83	20240823	194600	337812550	16030	16030	16030	16030	0
84	20240823	194500	337812550	16030	16030	16030	16030	0
85	20240823	194400	337812550	16030	16030	16030	16030	0
86	20240823	194300	337812550	16030	16030	16030	16030	0
87	20240823	194200	337812550	16030	16030	16030	16030	0
88	20240823	194100	337812550	16030	16030	16030	16030	0
89	20240823	194000	337812550	16030	16030	16030	16030	0
90	20240823	193900	337812550	16030	16030	16030	16030	0
91	20240823	193800	337812550	16030	16030	16030	16030	0
92	20240823	193700	337812550	16030	16030	16030	16030	564
93	20240823	193600	337812550	16030	16030	16030	16030	0
94	20240823	193500	337812550	16030	16030	16030	16030	0
95	20240823	193400	337812550	16030	16030	16030	16030	0
96	20240823	193300	337812550	16030	16030	16030	16030	0
97	20240823	193200	337812550	16030	16030	16030	16030	0
98	20240823	193100	337812550	16030	16030	16030	16030	0
99	20240823	193000	337812550	16030	16030	16030	16030	0
100	20240823	192900	337812550	16030	16030	16030	16030	0
101	20240823	192800	337812550	16030	16030	16030	16030	0
102	20240823	192700	337812550	16030	16030	16030	16030	0
103	20240823	192600	337812550	16030	16030	16030	16030	0
104	20240823	192500	337812550	16030	16030	16030	16030	0
105	20240823	192400	337812550	16030	16030	16030	16030	0
106	20240823	192300	337812550	16030	16030	16030	16030	0
107	20240823	192200	337812550	16030	16030	16030	16030	0
108	20240823	192100	337812550	16030	16030	16030	16030	0
109	20240823	192000	337812550	16030	16030	16030	16030	0
110	20240823	191900	337812550	16030	16030	16030	16030	0
111	20240823	191800	337812550	16030	16030	16030	16030	0
112	20240823	191700	337812550	16030	16030	16030	16030	0
113	20240823	191600	337812550	16030	16030	16030	16030	0
114	20240823	191500	337812550	16030	16030	16030	16030	0
115	20240823	191400	337812550	16030	16030	16030	16030	0
116	20240823	191300	337812550	16030	16030	16030	16030	0
117	20240823	191200	337812550	16030	16030	16030	16030	0
118	20240823	191100	337812550	16030	16030	16030	16030	0
119	20240823	191000	337812550	16030	16030	16030	16030	0
120	20240823	190900	337812550	16030	16030	16030	16030	0
121	20240823	190800	337812550	16030	16030	16030	16030	0
122	20240823	190700	337812550	16030	16030	16030	16030	564
123	20240823	190600	337812550	16030	16030	16030	16030	0
124	20240823	190500	337812550	16030	16030	16030	16030	0
125	20240823	190400	337812550	16030	16030	16030	16030	0
126	20240823	190300	337812550	16030	16030	16030	16030	0
127	20240823	190200	337812550	16030	16030	16030	16030	0
128	20240823	190100	337812550	16030	16030	16030	16030	0
129	20240823	190000	337812550	16030	16030	16030	16030	0
130	20240823	185900	337812550	16030	16030	16030	16030	0
131	20240823	185800	337812550	16030	16030	16030	16030	0
132	20240823	185700	337812550	16030	16030	16030	16030	0
133	20240823	185600	337812550	16030	16030	16030	16030	0
134	20240823	185500	337812550	16030	16030	16030	16030	0
135	20240823	185400	337812550	16030	16030	16030	16030	0
136	20240823	185300	337812550	16030	16030	16030	16030	0
137	20240823	185200	337812550	16030	16030	16030	16030	0
138	20240823	185100	337812550	16030	16030	16030	16030	0
139	20240823	185000	337812550	16030	16030	16030	16030	0
140	20240823	184900	337812550	16030	16030	16030	16030	0
141	20240823	184800	337812550	16030	16030	16030	16030	0
142	20240823	184700	337812550	16030	16030	16030	16030	0
143	20240823	184600	337812550	16030	16030	16030	16030	0
144	20240823	184500	337812550	16030	16030	16030	16030	0
145	20240823	184400	337812550	16030	16030	16030	16030	0
146	20240823	184300	337812550	16030	16030	16030	16030	0
147	20240823	184200	337812550	16030	16030	16030	16030	0
148	20240823	184100	337812550	16030	16030	16030	16030	0
149	20240823	184000	337812550	16030	16030	16030	16030	0
150	20240823	183900	337812550	16030	16030	16030	16030	0
151	20240823	183800	337812550	16030	16030	16030	16030	0
152	20240823	183700	337812550	16030	16030	16030	16030	564
153	20240823	183600	337812550	16030	16030	16030	16030	0
154	20240823	183500	337812550	16030	16030	16030	16030	0
155	20240823	183400	337812550	16030	16030	16030	16030	0
156	20240823	183300	337812550	16030	16030	16030	16030	0
157	20240823	183200	337812550	16030	16030	16030	16030	0
158	20240823	183100	337812550	16030	16030	16030	16030	0
159	20240823	183000	337812550	16030	16030	16030	16030	0
160	20240823	182900	337812550	16030	16030	16030	16030	0
161	20240823	182800	337812550	16030	16030	16030	16030	0
162	20240823	182700	337812550	16030	16030	16030	16030	0
163	20240823	182600	337812550	16030	16030	16030	16030	0
164	20240823	182500	337812550	16030	16030	16030	16030	0
165	20240823	182400	337812550	16030	16030	16030	16030	0
166	20240823	182300	337812550	16030	16030	16030	16030	0
167	20240823	182200	337812550	16030	16030	16030	16030	0
168	20240823	182100	337812550	16030	16030	16030	16030	0
169	20240823	182000	337812550	16030	16030	16030	16030	0
170	20240823	181900	337812550	16030	16030	16030	16030	0
171	20240823	181800	337812550	16030	16030	16030	16030	0
172	20240823	181700	337812550	16030	16030	16030	16030	0
173	20240823	181600	337812550	16030	16030	16030	16030	0
174	20240823	181500	337812550	16030	16030	16030	16030	0
175	20240823	181400	337812550	16030	16030	16030	16030	0
176	20240823	181300	337812550	16030	16030	16030	16030	0
177	20240823	181200	337812550	16030	16030	16030	16030	0
178	20240823	181100	337812550	16030	16030	16030	16030	0
179	20240823	181000	337812550	16030	16030	16030	16030	0
180	20240823	180900	337812550	16030	16030	16030	16030	0
181	20240823	180800	337812550	16030	16030	16030	16030	0
182	20240823	180700	337812550	16030	16030	16030	16030	564
183	20240823	180600	337812550	16030	16030	16030	16030	0
184	20240823	180500	337812550	16030	16030	16030	16030	0
185	20240823	180400	337812550	16030	16030	16030	16030	0
186	20240823	180300	337812550	16030	16030	16030	16030	0
187	20240823	180200	337812550	16030	16030	16030	16030	0
188	20240823	180100	337812550	16030	16030	16030	16030	0
189	20240823	180000	337812550	16030	16030	16030	16030	0
190	20240823	175900	337812550	16030	16030	16030	16030	0
191	20240823	175800	337812550	16030	16030	16030	16030	0
192	20240823	175700	337812550	16030	16030	16030	16030	0
193	20240823	175600	337812550	16030	16030	16030	16030	0
194	20240823	175500	337812550	16030	16030	16030	16030	0
195	20240823	175400	337812550	16030	16030	16030	16030	0
196	20240823	175300	337812550	16030	16030	16030	16030	0
197	20240823	175200	337812550	16030	16030	16030	16030	0
198	20240823	175100	337812550	16030	16030	16030	16030	0
199	20240823	175000	337812550	16030	16030	16030	16030	0
200	20240823	174900	337812550	16030	16030	16030	16030	0
201	20240823	174800	337812550	16030	16030	16030	16030	0
202	20240823	174700	337812550	16030	16030	16030	16030	0
203	20240823	174600	337812550	16030	16030	16030	16030	0
204	20240823	174500	337812550	16030	16030	16030	16030	0
205	20240823	174400	337812550	16030	16030	16030	16030	0
206	20240823	174300	337812550	16030	16030	16030	16030	0
207	20240823	174200	337812550	16030	16030	16030	16030	0
208	20240823	174100	337812550	16030	16030	16030	16030	0
209	20240823	174000	337812550	16030	16030	16030	16030	0
210	20240823	173900	337812550	16030	16030	16030	16030	0
211	20240823	173800	337812550	16030	16030	16030	16030	0
212	20240823	173700	337812550	16030	16030	16030	16030	564
213	20240823	173600	337812550	16030	16030	16030	16030	0
214	20240823	173500	337812550	16030	16030	16030	16030	0
215	20240823	173400	337812550	16030	16030	16030	16030	0
216	20240823	173300	337812550	16030	16030	16030	16030	0
217	20240823	173200	337812550	16030	16030	16030	16030	0
218	20240823	173100	337812550	16030	16030	16030	16030	0
219	20240823	173000	337812550	16030	16030	16030	16030	0
220	20240823	172900	337812550	16030	16030	16030	16030	0
221	20240823	172800	337812550	16030	16030	16030	16030	0
222	20240823	172700	337812550	16030	16030	16030	16030	0
223	20240823	172600	337812550	16030	16030	16030	16030	0
224	20240823	172500	337812550	16030	16030	16030	16030	0
225	20240823	172400	337812550	16030	16030	16030	16030	0
226	20240823	172300	337812550	16030	16030	16030	16030	0
227	20240823	172200	337812550	16030	16030	16030	16030	0
228	20240823	172100	337812550	16030	16030	16030	16030	0
229	20240823	172000	337812550	16030	16030	16030	16030	0
230	20240823	171900	337812550	16030	16030	16030	16030	0
231	20240823	171800	337812550	16030	16030	16030	16030	0
232	20240823	171700	337812550	16030	16030	16030	16030	0
233	20240823	171600	337812550	16030	16030	16030	16030	0
234	20240823	171500	337812550	16030	16030	16030	16030	0
235	20240823	171400	337812550	16030	16030	16030	16030	0
236	20240823	171300	337812550	16030	16030	16030	16030	0
237	20240823	171200	337812550	16030	16030	16030	16030	0
238	20240823	171100	337812550	16030	16030	16030	16030	0
239	20240823	171000	337812550	16030	16030	16030	16030	0
240	20240823	170900	337812550	16030	16030	16030	16030	0
241	20240823	170800	337812550	16030	16030	16030	16030	0
242	20240823	170700	337812550	16030	16030	16030	16030	564
243	20240823	170600	337812550	16030	16030	16030	16030	0
244	20240823	170500	337812550	16030	16030	16030	16030	0
245	20240823	170400	337812550	16030	16030	16030	16030	0
246	20240823	170300	337812550	16030	16030	16030	16030	0
247	20240823	170200	337812550	16030	16030	16030	16030	0
248	20240823	170100	337812550	16030	16030	16030	16030	0
249	20240823	170000	337812550	16030	16030	16030	16030	0
250	20240823	165900	337812550	16030	16030	16030	16030	0
251	20240823	165800	337812550	16030	16030	16030	16030	0
252	20240823	165700	337812550	16030	16030	16030	16030	0
253	20240823	165600	337812550	16030	16030	16030	16030	0
254	20240823	165500	337812550	16030	16030	16030	16030	0
255	20240823	165400	337812550	16030	16030	16030	16030	0
256	20240823	165300	337812550	16030	16030	16030	16030	0
257	20240823	165200	337812550	16030	16030	16030	16030	0
258	20240823	165100	337812550	16030	16030	16030	16030	0
259	20240823	165000	337812550	16030	16030	16030	16030	0
260	20240823	164900	337812550	16030	16030	16030	16030	0
261	20240823	164800	337812550	16030	16030	16030	16030	0
262	20240823	164700	337812550	16030	16030	16030	16030	0
263	20240823	164600	337812550	16030	16030	16030	16030	0
264	20240823	164500	337812550	16030	16030	16030	16030	0
265	20240823	164400	337812550	16030	16030	16030	16030	0
266	20240823	164300	337812550	16030	16030	16030	16030	0
267	20240823	164200	337812550	16030	16030	16030	16030	0
268	20240823	164100	337812550	16030	16030	16030	16030	0
269	20240823	164000	337812550	16030	16030	16030	16030	0
270	20240823	163900	337812550	16030	16030	16030	16030	0
271	20240823	163800	337812550	16030	16030	16030	16030	0
272	20240823	163700	337812550	16030	16030	16030	16030	564
273	20240823	163600	337812550	16030	16030	16030	16030	0
274	20240823	163500	337812550	16030	16030	16030	16030	0
275	20240823	163400	337812550	16030	16030	16030	16030	0
276	20240823	163300	337812550	16030	16030	16030	16030	0
277	20240823	163200	337812550	16030	16030	16030	16030	0
278	20240823	163100	337812550	16030	16030	16030	16030	0
279	20240823	163000	337812550	16030	16030	16030	16030	0
280	20240823	162900	337812550	16030	16030	16030	16030	0
281	20240823	162800	337812550	16030	16030	16030	16030	0
282	20240823	162700	337812550	16030	16030	16030	16030	0
283	20240823	162600	337812550	16030	16030	16030	16030	0
284	20240823	162500	337812550	16030	16030	16030	16030	0
285	20240823	162400	337812550	16030	16030	16030	16030	0
286	20240823	162300	337812550	16030	16030	16030	16030	0
287	20240823	162200	337812550	16030	16030	16030	16030	0
288	20240823	162100	337812550	16030	16030	16030	16030	0
289	20240823	162000	337812550	16030	16030	16030	16030	0
290	20240823	161900	337812550	16030	16030	16030	16030	0
291	20240823	161800	337812550	16030	16030	16030	16030	0
292	20240823	161700	337812550	16030	16030	16030	16030	0
293	20240823	161600	337812550	16030	16030	16030	16030	0
294	20240823	161500	337812550	16030	16030	16030	16030	0
295	20240823	161400	337812550	16030	16030	16030	16030	0
296	20240823	161300	337812550	16030	16030	16030	16030	0
297	20240823	161200	337812550	16030	16030	16030	16030	0
298	20240823	161100	337812550	16030	16030	16030	16030	0
299	20240823	161000	337812550	16030	16030	16030	16030	0
300	20240823	160900	337812550	16030	16030	16030	16030	0
301	20240823	160800	337812550	16030	16030	16030	16030	0
302	20240823	160700	337812550	16030	16030	16030	16030	564
303	20240823	160600	337812550	16030	16030	16030	16030	0
304	20240823	160500	337812550	16030	16030	16030	16030	0
305	20240823	160400	337812550	16030	16030	16030	16030	0
306	20240823	160300	337812550	16030	16030	16030	16030	0
307	20240823	160200	337812550	16030	16030	16030	16030	0
308	20240823	160100	337812550	16030	16030	16030	16030	0
309	20240823	160000	337812550	16030	16030	16030	16030	0
310	20240823	155900	337812550	16030	16030	16030	16030	0
311	20240823	155800	337812550	16030	16030	16030	16030	0
312	20240823	155700	337812550	16030	16030	16030	16030	0
313	20240823	155600	337812550	16030	16030	16030	16030	0
314	20240823	155500	337812550	16030	16030	16030	16030	0
315	20240823	155400	337812550	16030	16030	16030	16030	0
316	20240823	155300	337812550	16030	16030	16030	16030	0
317	20240823	155200	337812550	16030	16030	16030	16030	0
318	20240823	155100	337812550	16030	16030	16030	16030	0
319	20240823	155000	337812550	16030	16030	16030	16030	0
320	20240823	154900	337812550	16030	16030	16030	16030	0
321	20240823	154800	337812550	16030	16030	16030	16030	0
322	20240823	154700	337812550	16030	16030	16030	16030	0
323	20240823	154600	337812550	16030	16030	16030	16030	0
324	20240823	154500	337812550	16030	16030	16030	16030	0
325	20240823	154400	337812550	16030	16030	16030	16030	0
326	20240823	154300	337812550	16030	16030	16030	16030	0
327	20240823	154200	337812550	16030	16030	16030	16030	0
328	20240823	154100	337812550	16030	16030	16030	16030	0
329	20240823	154000	337812550	16030	16030	16030	16030	0
330	20240823	153900	337812550	16030	16030	16030	16030	0
331	20240823	153800	337812550	16030	16030	16030	16030	0
332	20240823	153700	337812550	16030	16030	16030	16030	564
333	20240823	153600	337812550	16030	16030	16030	16030	0
334	20240823	153500	337812550	16030	16030	16030	16030	0
335	20240823	153400	337812550	16030	16030	16030	16030	0
336	20240823	153300	337812550	16030	16030	16030	16030	0
337	20240823	153200	337812550	16030	16030	16030	16030	0
338	20240823	153100	337812550	16030	16030	16030	16030	0
339	20240823	153000	337812550	16030	16030	16030	16030	564
340	20240823	152900	328771630	16030	16030	16030	16030	0
341	20240823	152800	328771630	16030	16030	16030	16030	0
342	20240823	152700	328771630	16030	16030	16030	16030	0
343	20240823	152600	328771630	16030	16030	16030	16030	0
344	20240823	152500	328771630	16030	16030	16030	16030	0
345	20240823	152400	328771630	16030	16030	16030	16030	0
346	20240823	152300	328771630	16030	16030	16030	16030	0
347	20240823	152200	328771630	16030	16030	16030	16030	0
348	20240823	152100	328771630	16030	16030	16030	16030	0
349	20240823	152000	328771630	16030	16030	16030	16030	0
350	20240823	151900	328771630	16030	16090	16090	16030	170
351	20240823	151800	326041460	16070	16070	16070	16070	50
352	20240823	151700	325237960	16090	16090	16090	16090	75
353	20240823	151600	324031210	16100	16100	16100	16100	0
354	20240823	151500	324031210	16100	16100	16100	16100	0
355	20240823	151400	324031210	16100	16100	16100	16100	0
356	20240823	151300	324031210	16100	16100	16100	16100	0
357	20240823	151200	324031210	16100	16100	16100	16100	0
358	20240823	151100	324031210	16100	16100	16100	16100	0
359	20240823	151000	324031210	16100	16060	16100	16050	153
360	20240823	150900	321574410	16060	16060	16060	16060	0
361	20240823	150800	321574410	16060	16060	16060	16060	0
362	20240823	150700	321574410	16060	16060	16060	16060	0
363	20240823	150600	321574410	16060	16060	16060	16060	0
364	20240823	150500	321574410	16060	16060	16060	16060	0
365	20240823	150400	321574410	16060	16070	16070	16060	11
366	20240823	150300	321397710	16080	16090	16090	16080	5
367	20240823	150200	321317300	16090	16080	16090	16080	147
368	20240823	150100	318952350	16060	16060	16060	16060	0
369	20240823	150000	318952350	16060	16060	16060	16060	1
370	20240823	145900	318936290	16090	16090	16090	16090	0
371	20240823	145800	318936290	16090	16090	16090	16090	0
372	20240823	145700	318936290	16090	16070	16090	16070	101
373	20240823	145600	317312520	16070	16070	16070	16070	0
374	20240823	145500	317312520	16070	16060	16070	16060	4
375	20240823	145400	317248270	16050	16050	16050	16050	1
376	20240823	145300	317232220	16070	16060	16070	16060	4
377	20240823	145200	317167970	16050	16050	16050	16050	0
378	20240823	145100	317167970	16050	16050	16050	16050	0
379	20240823	145000	317167970	16050	16050	16050	16050	1
380	20240823	144900	317151920	16070	16070	16070	16070	0
381	20240823	144800	317151920	16070	16060	16070	16060	13
382	20240823	144700	316943040	16060	16060	16060	16060	130
383	20240823	144600	314855240	16050	16050	16050	16050	0
384	20240823	144500	314855240	16050	16030	16050	16030	368
385	20240823	144400	308950640	16000	16000	16000	16000	0
386	20240823	144300	308950640	16000	16000	16000	16000	32
387	20240823	144200	308438640	16000	16010	16010	16000	300
388	20240823	144100	303638180	16010	16010	16010	16010	0
389	20240823	144000	303638180	16010	16010	16010	16010	30
390	20240823	143900	303157880	16010	16010	16010	16010	0
391	20240823	143800	303157880	16010	16010	16010	16010	10
392	20240823	143700	302997780	16010	16010	16010	16010	20
393	20240823	143600	302677580	16010	16010	16010	16010	0
394	20240823	143500	302677580	16010	16010	16010	16010	40
395	20240823	143400	302037180	16010	16010	16010	16010	0
396	20240823	143300	302037180	16010	16010	16010	16010	0
397	20240823	143200	302037180	16010	16010	16010	16010	0
398	20240823	143100	302037180	16010	16010	16010	16010	3
399	20240823	143000	301989150	15990	15990	15990	15990	20
400	20240823	142900	301669350	15980	15980	15980	15980	0
401	20240823	142800	301669350	15980	15980	15980	15980	31
402	20240823	142700	301173970	16000	16000	16000	16000	0
403	20240823	142600	301173970	16000	16000	16000	16000	1
404	20240823	142500	301157970	15970	15970	15970	15970	0
405	20240823	142400	301157970	15970	15970	15970	15970	12
406	20240823	142300	300966330	15980	15980	15980	15980	16
407	20240823	142200	300710650	15980	15980	15980	15980	5
408	20240823	142100	300630750	15980	15980	15980	15980	0
409	20240823	142000	300630750	15980	15980	15980	15980	1
410	20240823	141900	300614770	15990	15990	15990	15990	0
411	20240823	141800	300614770	15990	15990	15990	15990	12
412	20240823	141700	300422890	15990	15990	15990	15990	40
413	20240823	141600	299783290	15990	15990	15990	15990	0
414	20240823	141500	299783290	15990	15990	15990	15990	0
415	20240823	141400	299783290	15990	15990	15990	15990	1
416	20240823	141300	299767300	15990	15990	15990	15990	0
417	20240823	141200	299767300	15990	16010	16010	15990	47
418	20240823	141100	299015460	16010	16010	16010	16010	2
419	20240823	141000	298983440	16010	16010	16010	16010	0
420	20240823	140900	298983440	16010	16000	16010	15990	8
421	20240823	140800	298855450	15990	15990	15990	15990	0
422	20240823	140700	298855450	15990	15990	15990	15990	0
423	20240823	140600	298855450	15990	15990	15990	15990	0
424	20240823	140500	298855450	15990	15990	15990	15990	4
425	20240823	140400	298791490	15990	15990	15990	15990	2
426	20240823	140300	298759510	15980	15990	15990	15980	11
427	20240823	140200	298583720	15990	15990	15990	15990	0
428	20240823	140100	298583720	15990	15990	15990	15990	239
429	20240823	140000	294762110	15990	15990	15990	15990	0
430	20240823	135900	294762110	15990	15990	15990	15990	0
431	20240823	135800	294762110	15990	15990	15990	15990	1
432	20240823	135700	294746120	16000	16000	16000	16000	1
433	20240823	135600	294730120	16000	16000	16000	16000	0
434	20240823	135500	294730120	16000	16000	16000	16000	0
435	20240823	135400	294730120	16000	16000	16000	16000	84
436	20240823	135300	293386120	16000	16000	16000	16000	0
437	20240823	135200	293386120	16000	16000	16000	16000	33
438	20240823	135100	292858120	16010	16010	16010	16010	0
439	20240823	135000	292858120	16010	16010	16010	16010	0
440	20240823	134900	292858120	16010	16000	16010	16000	151
441	20240823	134800	290440650	16000	16000	16000	16000	1
442	20240823	134700	290424650	16000	16000	16000	16000	5
443	20240823	134600	290344650	16000	16000	16000	16000	0
444	20240823	134500	290344650	16000	16000	16000	16000	0
445	20240823	134400	290344650	16000	16000	16000	16000	0
446	20240823	134300	290344650	16000	16000	16000	16000	0
447	20240823	134200	290344650	16000	16000	16000	16000	1
448	20240823	134100	290328650	15990	15990	15990	15990	2
449	20240823	134000	290296670	15950	15980	16000	15950	251
450	20240823	133900	286285790	16000	16000	16000	15970	584
451	20240823	133800	276954130	16010	16010	16010	16010	0
452	20240823	133700	276954130	16010	16000	16010	15990	128
453	20240823	133600	274905360	16010	16010	16010	16010	1
454	20240823	133500	274889350	16010	16010	16010	16010	200
455	20240823	133400	271687350	16010	16010	16010	16010	0
456	20240823	133300	271687350	16010	16010	16010	16010	0
457	20240823	133200	271687350	16010	16010	16010	16010	115
458	20240823	133100	269846200	16010	16010	16010	16010	173
459	20240823	133000	267076470	16030	16030	16030	16030	0
460	20240823	132900	267076470	16030	16020	16030	16020	200
461	20240823	132800	263870620	16020	16020	16020	16020	6
462	20240823	132700	263774500	16030	16000	16030	16000	161
463	20240823	132600	261196400	16000	16010	16010	16000	53
464	20240823	132500	260348390	16000	16000	16000	16000	0
465	20240823	132400	260348390	16000	16000	16000	16000	0
466	20240823	132300	260348390	16000	16000	16000	16000	1
467	20240823	132200	260332390	16000	16000	16000	16000	0
468	20240823	132100	260332390	16000	16000	16000	16000	0
469	20240823	132000	260332390	16000	16000	16000	16000	2
470	20240823	131900	260300390	16010	16010	16010	16010	0
471	20240823	131800	260300390	16010	16010	16010	16010	0
472	20240823	131700	260300390	16010	16010	16010	16010	0
473	20240823	131600	260300390	16010	16010	16010	16010	2
474	20240823	131500	260268370	16010	16010	16010	16010	0
475	20240823	131400	260268370	16010	16010	16010	16010	0
476	20240823	131300	260268370	16010	16010	16010	16010	79
477	20240823	131200	259003580	16000	16000	16000	16000	0
478	20240823	131100	259003580	16000	16000	16000	16000	0
479	20240823	131000	259003580	16000	16000	16000	16000	9
480	20240823	130900	258859580	16010	16010	16010	16010	1
481	20240823	130800	258843570	16010	16010	16010	16010	0
482	20240823	130700	258843570	16010	16010	16010	16010	0
483	20240823	130600	258843570	16010	16010	16010	16010	0
484	20240823	130500	258843570	16010	16010	16010	16010	16
485	20240823	130400	258587410	16010	16010	16010	16010	0
486	20240823	130300	258587410	16010	16010	16010	16010	0
487	20240823	130200	258587410	16010	16010	16010	16010	4
488	20240823	130100	258523370	15990	15990	15990	15990	0
489	20240823	130000	258523370	15990	15990	15990	15990	1
490	20240823	125900	258507380	16010	16010	16010	16010	8
491	20240823	125800	258379300	16010	16010	16010	16010	0
492	20240823	125700	258379300	16010	16010	16010	16010	0
493	20240823	125600	258379300	16010	16010	16010	16010	0
494	20240823	125500	258379300	16010	16010	16010	16010	0
495	20240823	125400	258379300	16010	16010	16010	16010	0
496	20240823	125300	258379300	16010	16010	16010	16010	11
497	20240823	125200	258203190	16000	16000	16000	16000	343
498	20240823	125100	252715190	16000	16000	16000	16000	0
499	20240823	125000	252715190	16000	16000	16000	16000	0
500	20240823	124900	252715190	16000	16000	16000	16000	0
501	20240823	124800	252715190	16000	16000	16000	16000	17
502	20240823	124700	252443190	16000	16000	16000	16000	0
503	20240823	124600	252443190	16000	16000	16000	16000	0
504	20240823	124500	252443190	16000	16000	16000	16000	4
505	20240823	124400	252379190	16000	16000	16000	16000	1
506	20240823	124300	252363190	16000	16000	16000	16000	0
507	20240823	124200	252363190	16000	15990	16000	15990	44
508	20240823	124100	251659200	15980	15980	15980	15980	0
509	20240823	124000	251659200	15980	15980	15980	15980	86
510	20240823	123900	250284920	15970	15950	15970	15950	865
511	20240823	123800	236474630	15930	15930	15930	15930	10
512	20240823	123700	236315330	15930	15930	15930	15930	0
513	20240823	123600	236315330	15930	15930	15930	15930	0
514	20240823	123500	236315330	15930	15930	15930	15930	0
515	20240823	123400	236315330	15930	15930	15930	15930	0
516	20240823	123300	236315330	15930	15930	15930	15930	0
517	20240823	123200	236315330	15930	15930	15930	15930	0
518	20240823	123100	236315330	15930	15930	15930	15930	0
519	20240823	123000	236315330	15930	15930	15930	15930	0
520	20240823	122900	236315330	15930	15930	15930	15930	0
521	20240823	122800	236315330	15930	15930	15930	15930	0
522	20240823	122700	236315330	15930	15930	15930	15930	0
523	20240823	122600	236315330	15930	15930	15930	15930	0
524	20240823	122500	236315330	15930	15930	15930	15930	0
525	20240823	122400	236315330	15930	15930	15930	15930	7
526	20240823	122300	236203820	15930	15930	15930	15930	0
527	20240823	122200	236203820	15930	15930	15930	15930	0
528	20240823	122100	236203820	15930	15930	15930	15930	0
529	20240823	122000	236203820	15930	15930	15930	15930	0
530	20240823	121900	236203820	15930	15930	15930	15930	0
531	20240823	121800	236203820	15930	15930	15930	15930	0
532	20240823	121700	236203820	15930	15930	15930	15930	0
533	20240823	121600	236203820	15930	15930	15930	15930	0
534	20240823	121500	236203820	15930	15930	15930	15930	0
535	20240823	121400	236203820	15930	15940	15940	15930	25
536	20240823	121300	235805480	15940	15950	15950	15940	525
537	20240823	121200	227432120	15950	15950	15950	15950	41
538	20240823	121100	226778170	15950	15950	15950	15950	1
539	20240823	121000	226762220	15950	15950	15950	15950	10
540	20240823	120900	226602720	15950	15950	15950	15950	10
541	20240823	120800	226443220	15950	15950	15950	15950	10
542	20240823	120700	226283720	15940	15940	15940	15940	0
543	20240823	120600	226283720	15940	15940	15940	15940	0
544	20240823	120500	226283720	15940	15940	15940	15940	0
545	20240823	120400	226283720	15940	15940	15940	15940	0
546	20240823	120300	226283720	15940	15940	15940	15940	0
547	20240823	120200	226283720	15940	15940	15940	15940	0
548	20240823	120100	226283720	15940	15940	15940	15940	0
549	20240823	120000	226283720	15940	15940	15940	15940	0
550	20240823	115900	226283720	15940	15940	15940	15940	0
551	20240823	115800	226283720	15940	15940	15940	15940	0
552	20240823	115700	226283720	15940	15940	15940	15940	0
553	20240823	115600	226283720	15940	15930	15940	15930	20
554	20240823	115500	225964930	15930	15930	15930	15930	76
555	20240823	115400	224754250	15930	15930	15930	15930	21
556	20240823	115300	224419720	15940	15940	15940	15940	3
557	20240823	115200	224371900	15940	15940	15940	15940	25
558	20240823	115100	223973400	15930	15930	15930	15930	0
559	20240823	115000	223973400	15930	15930	15930	15930	0
560	20240823	114900	223973400	15930	15930	15930	15930	0
561	20240823	114800	223973400	15930	15930	15930	15930	0
562	20240823	114700	223973400	15930	15930	15930	15930	50
563	20240823	114600	223176900	15930	15930	15930	15930	0
564	20240823	114500	223176900	15930	15930	15930	15930	0
565	20240823	114400	223176900	15930	15930	15930	15930	100
566	20240823	114300	221583900	15920	15920	15920	15920	0
567	20240823	114200	221583900	15920	15920	15920	15920	0
568	20240823	114100	221583900	15920	15920	15920	15920	0
569	20240823	114000	221583900	15920	15920	15920	15920	4
570	20240823	113900	221520220	15910	15910	15910	15910	0
571	20240823	113800	221520220	15910	15900	15910	15900	56
572	20240823	113700	220629510	15890	15890	15890	15890	0
573	20240823	113600	220629510	15890	15890	15890	15890	0
574	20240823	113500	220629510	15890	15890	15890	15890	0
575	20240823	113400	220629510	15890	15890	15890	15890	0
576	20240823	113300	220629510	15890	15890	15890	15890	0
577	20240823	113200	220629510	15890	15890	15890	15890	0
578	20240823	113100	220629510	15890	15890	15890	15890	0
579	20240823	113000	220629510	15890	15890	15890	15890	12
580	20240823	112900	220438830	15890	15900	15900	15890	16
581	20240823	112800	220184530	15900	15900	15900	15900	0
582	20240823	112700	220184530	15900	15900	15900	15900	0
583	20240823	112600	220184530	15900	15900	15900	15900	0
584	20240823	112500	220184530	15900	15900	15900	15900	0
585	20240823	112400	220184530	15900	15900	15900	15900	4
586	20240823	112300	220120930	15900	15900	15900	15900	4
587	20240823	112200	220057330	15900	15900	15900	15900	9
588	20240823	112100	219914230	15900	15900	15900	15900	0
589	20240823	112000	219914230	15900	15910	15910	15900	6
590	20240823	111900	219818820	15900	15900	15900	15900	0
591	20240823	111800	219818820	15900	15900	15900	15900	0
592	20240823	111700	219818820	15900	15900	15900	15900	200
593	20240823	111600	216638820	15890	15890	15890	15890	0
594	20240823	111500	216638820	15890	15890	15890	15890	0
595	20240823	111400	216638820	15890	15890	15890	15890	0
596	20240823	111300	216638820	15890	15890	15890	15890	150
597	20240823	111200	214255320	15870	15870	15870	15870	5
598	20240823	111100	214175970	15890	15890	15890	15890	0
599	20240823	111000	214175970	15890	15870	15890	15870	113
600	20240823	110900	212380460	15890	15890	15890	15890	0
601	20240823	110800	212380460	15890	15890	15890	15890	0
602	20240823	110700	212380460	15890	15890	15890	15890	0
603	20240823	110600	212380460	15890	15890	15890	15890	0
604	20240823	110500	212380460	15890	15890	15890	15890	0
605	20240823	110400	212380460	15890	15890	15890	15890	0
606	20240823	110300	212380460	15890	15890	15890	15890	1
607	20240823	110200	212364570	15870	15860	15870	15850	257
608	20240823	110100	208287840	15870	15870	15870	15870	18
609	20240823	110000	208002180	15860	15860	15860	15860	0
610	20240823	105900	208002180	15860	15860	15860	15860	0
611	20240823	105800	208002180	15860	15860	15860	15860	0
612	20240823	105700	208002180	15860	15860	15860	15860	10
613	20240823	105600	207843580	15860	15860	15860	15860	0
614	20240823	105500	207843580	15860	15850	15860	15850	47
615	20240823	105400	207098170	15860	15860	15860	15860	304
616	20240823	105300	202276730	15860	15860	15860	15860	0
617	20240823	105200	202276730	15860	15860	15860	15860	12
618	20240823	105100	202086410	15860	15860	15860	15860	2
619	20240823	105000	202054690	15860	15860	15860	15860	11
620	20240823	104900	201880230	15850	15850	15860	15850	222
621	20240823	104800	198361520	15850	15850	15850	15850	3
622	20240823	104700	198313970	15850	15860	15860	15850	728
623	20240823	104600	186775100	15860	15860	15860	15860	116
624	20240823	104500	184935340	15860	15890	15890	15860	820
625	20240823	104400	171915930	15880	15880	15880	15880	85
626	20240823	104300	170566130	15880	15890	15890	15880	706
627	20240823	104200	159354790	15880	15880	15880	15880	0
628	20240823	104100	159354790	15880	15880	15880	15880	0
629	20240823	104000	159354790	15880	15880	15880	15880	0
630	20240823	103900	159354790	15880	15900	15900	15880	81
631	20240823	103800	158067910	15900	15900	15900	15900	0
632	20240823	103700	158067910	15900	15920	15930	15900	831
633	20240823	103600	144853080	15930	15930	15930	15930	0
634	20240823	103500	144853080	15930	15930	15930	15930	103
635	20240823	103400	143212290	15920	15920	15920	15920	0
636	20240823	103300	143212290	15920	15930	15930	15920	222
637	20240823	103200	139678030	15930	15930	15930	15930	0
638	20240823	103100	139678030	15930	15940	15940	15930	102
639	20240823	103000	138052360	15940	15940	15940	15940	0
640	20240823	102900	138052360	15940	15940	15940	15940	0
641	20240823	102800	138052360	15940	15950	15950	15940	68
642	20240823	102700	136968420	15950	15950	15950	15950	0
643	20240823	102600	136968420	15950	15960	15960	15950	2
644	20240823	102500	136936510	15950	15960	15960	15950	97
645	20240823	102400	135388560	15960	15960	15960	15960	0
646	20240823	102300	135388560	15960	15960	15960	15960	6
647	20240823	102200	135292800	15960	15960	15960	15960	0
648	20240823	102100	135292800	15960	15960	15960	15960	1
649	20240823	102000	135276840	15970	15970	15970	15970	4
650	20240823	101900	135212960	15970	15970	15970	15970	21
651	20240823	101800	134877590	16000	16000	16000	16000	31
652	20240823	101700	134381590	15970	15970	15970	15970	0
653	20240823	101600	134381590	15970	15970	15970	15970	0
654	20240823	101500	134381590	15970	15970	15970	15970	0
655	20240823	101400	134381590	15970	15970	15970	15970	0
656	20240823	101300	134381590	15970	15970	15970	15970	5
657	20240823	101200	134301740	15970	15970	15970	15970	0
658	20240823	101100	134301740	15970	15970	15970	15970	0
659	20240823	101000	134301740	15970	15970	15970	15970	0
660	20240823	100900	134301740	15970	15970	15970	15970	0
661	20240823	100800	134301740	15970	15970	15970	15970	0
662	20240823	100700	134301740	15970	15940	15970	15940	51
663	20240823	100600	133487300	15940	15940	15970	15940	303
664	20240823	100500	128651960	15960	15960	15960	15960	10
665	20240823	100400	128492360	15940	15940	15940	15940	0
666	20240823	100300	128492360	15940	15930	15940	15930	55
667	20240823	100200	127616200	15930	15930	15930	15930	7
668	20240823	100100	127504690	15950	15950	15950	15950	119
669	20240823	100000	125606640	15950	15960	15960	15950	2
670	20240823	095900	125574730	15960	15960	15960	15960	0
671	20240823	095800	125574730	15960	15960	15960	15960	1
672	20240823	095700	125558770	15940	15940	15940	15940	0
673	20240823	095600	125558770	15940	15940	15940	15940	100
674	20240823	095500	123964770	15940	15940	15940	15940	0
675	20240823	095400	123964770	15940	15960	15960	15940	128
676	20240823	095300	121923110	15960	15960	15960	15960	1
677	20240823	095200	121907150	15960	15950	15960	15950	42
678	20240823	095100	121237230	15950	15970	15970	15950	625
679	20240823	095000	111267560	15990	16020	16020	15980	746
680	20240823	094900	99333530	16050	16050	16050	16050	0
681	20240823	094800	99333530	16050	16020	16050	16020	34
682	20240823	094700	98787950	16020	16050	16050	16020	78
683	20240823	094600	97537610	16050	16050	16050	16050	3
684	20240823	094500	97489460	16060	16050	16060	16050	2
685	20240823	094400	97457350	16030	16060	16060	16030	2
686	20240823	094300	97425260	16050	16050	16050	16050	0
687	20240823	094200	97425260	16050	16050	16050	16050	1
688	20240823	094100	97409210	16020	16020	16020	16020	7
689	20240823	094000	97297070	16020	16020	16020	16020	0
690	20240823	093900	97297070	16020	16020	16020	16020	10
691	20240823	093800	97136870	16020	16020	16020	16020	0
692	20240823	093700	97136870	16020	16020	16020	16020	0
693	20240823	093600	97136870	16020	16020	16020	16020	0
694	20240823	093500	97136870	16020	16020	16020	16020	3
695	20240823	093400	97088810	16020	16020	16020	16020	0
696	20240823	093300	97088810	16020	16020	16020	16020	0
697	20240823	093200	97088810	16020	16020	16020	16020	0
698	20240823	093100	97088810	16020	16010	16020	16010	15
699	20240823	093000	96848610	15970	15970	15970	15970	0
700	20240823	092900	96848610	15970	16000	16000	15970	20
701	20240823	092800	96529120	15980	15980	15980	15980	1
702	20240823	092700	96513140	16000	16000	16000	16000	0
703	20240823	092600	96513140	16000	16000	16000	16000	0
704	20240823	092500	96513140	16000	16000	16000	16000	124
705	20240823	092400	94529140	16000	15950	16000	15950	69
706	20240823	092300	93428440	15950	15950	15950	15950	263
707	20240823	092200	89233590	15960	15960	15960	15960	159
708	20240823	092100	86695950	15960	15960	15960	15960	0
709	20240823	092000	86695950	15960	15960	15960	15960	0
710	20240823	091900	86695950	15960	15950	15960	15950	480
711	20240823	091800	79037660	15900	15950	15950	15900	92
712	20240823	091700	77573700	15960	15960	15960	15960	0
713	20240823	091600	77573700	15960	15960	15960	15960	120
714	20240823	091500	75658500	15970	15970	15980	15970	14
715	20240823	091400	75434910	15960	15960	15960	15960	48
716	20240823	091300	74668830	16010	16010	16010	16010	0
717	20240823	091200	74668830	16010	16010	16010	16010	1
718	20240823	091100	74652820	16010	16010	16010	16010	8
719	20240823	091000	74524740	16020	15980	16020	15980	106
720	20240823	090900	72830620	15980	16020	16020	15980	55
721	20240823	090800	71951190	16030	15960	16030	15960	8
722	20240823	090700	71823180	15930	15930	15930	15930	99
723	20240823	090600	70246110	15930	15910	16000	15910	388
724	20240823	090500	64069470	15910	15910	15990	15810	989
725	20240823	090400	48366770	15880	15920	15920	15880	1266
726	20240823	090300	28215150	15900	15980	15980	15900	811
727	20240823	090200	15307840	15910	15980	15980	15910	339
728	20240823	090100	9905850	15990	16020	16020	15990	314
729	20240823	090000	4881830	16030	16000	16160	16000	305