KissMeData/039840/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	192200	580377710	16000	16000	16000	16000	1628
3	20240822	192100	580377710	16000	16000	16000	16000	0
4	20240822	192000	580377710	16000	16000	16000	16000	0
5	20240822	191900	580377710	16000	16000	16000	16000	0
6	20240822	191800	580377710	16000	16000	16000	16000	0
7	20240822	191700	580377710	16000	16000	16000	16000	0
8	20240822	191600	580377710	16000	16000	16000	16000	0
9	20240822	191500	580377710	16000	16000	16000	16000	0
10	20240822	191400	580377710	16000	16000	16000	16000	0
11	20240822	191300	580377710	16000	16000	16000	16000	0
12	20240822	191200	580377710	16000	16000	16000	16000	0
13	20240822	191100	580377710	16000	16000	16000	16000	0
14	20240822	191000	580377710	16000	16000	16000	16000	0
15	20240822	190900	580377710	16000	16000	16000	16000	0
16	20240822	190800	580377710	16000	16000	16000	16000	0
17	20240822	190700	580377710	16000	16000	16000	16000	0
18	20240822	190600	580377710	16000	16000	16000	16000	0
19	20240822	190500	580377710	16000	16000	16000	16000	0
20	20240822	190400	580377710	16000	16000	16000	16000	0
21	20240822	190300	580377710	16000	16000	16000	16000	0
22	20240822	190200	580377710	16000	16000	16000	16000	0
23	20240822	190100	580377710	16000	16000	16000	16000	0
24	20240822	190000	580377710	16000	16000	16000	16000	0
25	20240822	185900	580377710	16000	16000	16000	16000	0
26	20240822	185800	580377710	16000	16000	16000	16000	0
27	20240822	185700	580377710	16000	16000	16000	16000	0
28	20240822	185600	580377710	16000	16000	16000	16000	0
29	20240822	185500	580377710	16000	16000	16000	16000	0
30	20240822	185400	580377710	16000	16000	16000	16000	0
31	20240822	185300	580377710	16000	16000	16000	16000	0
32	20240822	185200	580377710	16000	16000	16000	16000	1628
33	20240822	185100	580377710	16000	16000	16000	16000	0
34	20240822	185000	580377710	16000	16000	16000	16000	0
35	20240822	184900	580377710	16000	16000	16000	16000	0
36	20240822	184800	580377710	16000	16000	16000	16000	0
37	20240822	184700	580377710	16000	16000	16000	16000	0
38	20240822	184600	580377710	16000	16000	16000	16000	0
39	20240822	184500	580377710	16000	16000	16000	16000	0
40	20240822	184400	580377710	16000	16000	16000	16000	0
41	20240822	184300	580377710	16000	16000	16000	16000	0
42	20240822	184200	580377710	16000	16000	16000	16000	0
43	20240822	184100	580377710	16000	16000	16000	16000	0
44	20240822	184000	580377710	16000	16000	16000	16000	0
45	20240822	183900	580377710	16000	16000	16000	16000	0
46	20240822	183800	580377710	16000	16000	16000	16000	0
47	20240822	183700	580377710	16000	16000	16000	16000	0
48	20240822	183600	580377710	16000	16000	16000	16000	0
49	20240822	183500	580377710	16000	16000	16000	16000	0
50	20240822	183400	580377710	16000	16000	16000	16000	0
51	20240822	183300	580377710	16000	16000	16000	16000	0
52	20240822	183200	580377710	16000	16000	16000	16000	0
53	20240822	183100	580377710	16000	16000	16000	16000	0
54	20240822	183000	580377710	16000	16000	16000	16000	0
55	20240822	182900	580377710	16000	16000	16000	16000	0
56	20240822	182800	580377710	16000	16000	16000	16000	0
57	20240822	182700	580377710	16000	16000	16000	16000	0
58	20240822	182600	580377710	16000	16000	16000	16000	0
59	20240822	182500	580377710	16000	16000	16000	16000	0
60	20240822	182400	580377710	16000	16000	16000	16000	0
61	20240822	182300	580377710	16000	16000	16000	16000	0
62	20240822	182200	580377710	16000	16000	16000	16000	1628
63	20240822	182100	580377710	16000	16000	16000	16000	0
64	20240822	182000	580377710	16000	16000	16000	16000	0
65	20240822	181900	580377710	16000	16000	16000	16000	0
66	20240822	181800	580377710	16000	16000	16000	16000	0
67	20240822	181700	580377710	16000	16000	16000	16000	0
68	20240822	181600	580377710	16000	16000	16000	16000	0
69	20240822	181500	580377710	16000	16000	16000	16000	0
70	20240822	181400	580377710	16000	16000	16000	16000	0
71	20240822	181300	580377710	16000	16000	16000	16000	0
72	20240822	181200	580377710	16000	16000	16000	16000	0
73	20240822	181100	580377710	16000	16000	16000	16000	0
74	20240822	181000	580377710	16000	16000	16000	16000	0
75	20240822	180900	580377710	16000	16000	16000	16000	0
76	20240822	180800	580377710	16000	16000	16000	16000	0
77	20240822	180700	580377710	16000	16000	16000	16000	0
78	20240822	180600	580377710	16000	16000	16000	16000	0
79	20240822	180500	580377710	16000	16000	16000	16000	0
80	20240822	180400	580377710	16000	16000	16000	16000	0
81	20240822	180300	580377710	16000	16000	16000	16000	0
82	20240822	180200	580377710	16000	16000	16000	16000	0
83	20240822	180100	580377710	16000	16000	16000	16000	0
84	20240822	180000	580377710	16000	16000	16000	16000	0
85	20240822	175900	580377710	16000	16000	16000	16000	0
86	20240822	175800	580377710	16000	16000	16000	16000	0
87	20240822	175700	580377710	16000	16000	16000	16000	0
88	20240822	175600	580377710	16000	16000	16000	16000	0
89	20240822	175500	580377710	16000	16000	16000	16000	0
90	20240822	175400	580377710	16000	16000	16000	16000	0
91	20240822	175300	580377710	16000	16000	16000	16000	0
92	20240822	175200	580377710	16000	16000	16000	16000	1628
93	20240822	175100	580377710	16000	16000	16000	16000	0
94	20240822	175000	580377710	16000	16000	16000	16000	0
95	20240822	174900	580377710	16000	16000	16000	16000	0
96	20240822	174800	580377710	16000	16000	16000	16000	0
97	20240822	174700	580377710	16000	16000	16000	16000	0
98	20240822	174600	580377710	16000	16000	16000	16000	0
99	20240822	174500	580377710	16000	16000	16000	16000	0
100	20240822	174400	580377710	16000	16000	16000	16000	0
101	20240822	174300	580377710	16000	16000	16000	16000	0
102	20240822	174200	580377710	16000	16000	16000	16000	0
103	20240822	174100	580377710	16000	16000	16000	16000	0
104	20240822	174000	580377710	16000	16000	16000	16000	0
105	20240822	173900	580377710	16000	16000	16000	16000	0
106	20240822	173800	580377710	16000	16000	16000	16000	0
107	20240822	173700	580377710	16000	16000	16000	16000	0
108	20240822	173600	580377710	16000	16000	16000	16000	0
109	20240822	173500	580377710	16000	16000	16000	16000	0
110	20240822	173400	580377710	16000	16000	16000	16000	0
111	20240822	173300	580377710	16000	16000	16000	16000	0
112	20240822	173200	580377710	16000	16000	16000	16000	0
113	20240822	173100	580377710	16000	16000	16000	16000	0
114	20240822	173000	580377710	16000	16000	16000	16000	0
115	20240822	172900	580377710	16000	16000	16000	16000	0
116	20240822	172800	580377710	16000	16000	16000	16000	0
117	20240822	172700	580377710	16000	16000	16000	16000	0
118	20240822	172600	580377710	16000	16000	16000	16000	0
119	20240822	172500	580377710	16000	16000	16000	16000	0
120	20240822	172400	580377710	16000	16000	16000	16000	0
121	20240822	172300	580377710	16000	16000	16000	16000	0
122	20240822	172200	580377710	16000	16000	16000	16000	1628
123	20240822	172100	580377710	16000	16000	16000	16000	0
124	20240822	172000	580377710	16000	16000	16000	16000	0
125	20240822	171900	580377710	16000	16000	16000	16000	0
126	20240822	171800	580377710	16000	16000	16000	16000	0
127	20240822	171700	580377710	16000	16000	16000	16000	0
128	20240822	171600	580377710	16000	16000	16000	16000	0
129	20240822	171500	580377710	16000	16000	16000	16000	0
130	20240822	171400	580377710	16000	16000	16000	16000	0
131	20240822	171300	580377710	16000	16000	16000	16000	0
132	20240822	171200	580377710	16000	16000	16000	16000	0
133	20240822	171100	580377710	16000	16000	16000	16000	0
134	20240822	171000	580377710	16000	16000	16000	16000	0
135	20240822	170900	580377710	16000	16000	16000	16000	0
136	20240822	170800	580377710	16000	16000	16000	16000	0
137	20240822	170700	580377710	16000	16000	16000	16000	0
138	20240822	170600	580377710	16000	16000	16000	16000	0
139	20240822	170500	580377710	16000	16000	16000	16000	0
140	20240822	170400	580377710	16000	16000	16000	16000	0
141	20240822	170300	580377710	16000	16000	16000	16000	0
142	20240822	170200	580377710	16000	16000	16000	16000	0
143	20240822	170100	580377710	16000	16000	16000	16000	0
144	20240822	170000	580377710	16000	16000	16000	16000	0
145	20240822	165900	580377710	16000	16000	16000	16000	0
146	20240822	165800	580377710	16000	16000	16000	16000	0
147	20240822	165700	580377710	16000	16000	16000	16000	0
148	20240822	165600	580377710	16000	16000	16000	16000	0
149	20240822	165500	580377710	16000	16000	16000	16000	0
150	20240822	165400	580377710	16000	16000	16000	16000	0
151	20240822	165300	580377710	16000	16000	16000	16000	0
152	20240822	165200	580377710	16000	16000	16000	16000	1628
153	20240822	165100	580377710	16000	16000	16000	16000	0
154	20240822	165000	580377710	16000	16000	16000	16000	0
155	20240822	164900	580377710	16000	16000	16000	16000	0
156	20240822	164800	580377710	16000	16000	16000	16000	0
157	20240822	164700	580377710	16000	16000	16000	16000	0
158	20240822	164600	580377710	16000	16000	16000	16000	0
159	20240822	164500	580377710	16000	16000	16000	16000	0
160	20240822	164400	580377710	16000	16000	16000	16000	0
161	20240822	164300	580377710	16000	16000	16000	16000	0
162	20240822	164200	580377710	16000	16000	16000	16000	0
163	20240822	164100	580377710	16000	16000	16000	16000	0
164	20240822	164000	580377710	16000	16000	16000	16000	0
165	20240822	163900	580377710	16000	16000	16000	16000	0
166	20240822	163800	580377710	16000	16000	16000	16000	0
167	20240822	163700	580377710	16000	16000	16000	16000	0
168	20240822	163600	580377710	16000	16000	16000	16000	0
169	20240822	163500	580377710	16000	16000	16000	16000	0
170	20240822	163400	580377710	16000	16000	16000	16000	0
171	20240822	163300	580377710	16000	16000	16000	16000	0
172	20240822	163200	580377710	16000	16000	16000	16000	0
173	20240822	163100	580377710	16000	16000	16000	16000	0
174	20240822	163000	580377710	16000	16000	16000	16000	0
175	20240822	162900	580377710	16000	16000	16000	16000	0
176	20240822	162800	580377710	16000	16000	16000	16000	0
177	20240822	162700	580377710	16000	16000	16000	16000	0
178	20240822	162600	580377710	16000	16000	16000	16000	0
179	20240822	162500	580377710	16000	16000	16000	16000	0
180	20240822	162400	580377710	16000	16000	16000	16000	0
181	20240822	162300	580377710	16000	16000	16000	16000	0
182	20240822	162200	580377710	16000	16000	16000	16000	1628
183	20240822	162100	580377710	16000	16000	16000	16000	0
184	20240822	162000	580377710	16000	16000	16000	16000	0
185	20240822	161900	580377710	16000	16000	16000	16000	0
186	20240822	161800	580377710	16000	16000	16000	16000	0
187	20240822	161700	580377710	16000	16000	16000	16000	0
188	20240822	161600	580377710	16000	16000	16000	16000	0
189	20240822	161500	580377710	16000	16000	16000	16000	0
190	20240822	161400	580377710	16000	16000	16000	16000	0
191	20240822	161300	580377710	16000	16000	16000	16000	0
192	20240822	161200	580377710	16000	16000	16000	16000	0
193	20240822	161100	580377710	16000	16000	16000	16000	0
194	20240822	161000	580377710	16000	16000	16000	16000	0
195	20240822	160900	580377710	16000	16000	16000	16000	0
196	20240822	160800	580377710	16000	16000	16000	16000	0
197	20240822	160700	580377710	16000	16000	16000	16000	0
198	20240822	160600	580377710	16000	16000	16000	16000	0
199	20240822	160500	580377710	16000	16000	16000	16000	0
200	20240822	160400	580377710	16000	16000	16000	16000	0
201	20240822	160300	580377710	16000	16000	16000	16000	0
202	20240822	160200	580377710	16000	16000	16000	16000	0
203	20240822	160100	580377710	16000	16000	16000	16000	0
204	20240822	160000	580377710	16000	16000	16000	16000	0
205	20240822	155900	580377710	16000	16000	16000	16000	0
206	20240822	155800	580377710	16000	16000	16000	16000	0
207	20240822	155700	580377710	16000	16000	16000	16000	0
208	20240822	155600	580377710	16000	16000	16000	16000	0
209	20240822	155500	580377710	16000	16000	16000	16000	0
210	20240822	155400	580377710	16000	16000	16000	16000	0
211	20240822	155300	580377710	16000	16000	16000	16000	0
212	20240822	155200	580377710	16000	16000	16000	16000	1628
213	20240822	155100	580377710	16000	16000	16000	16000	0
214	20240822	155000	580377710	16000	16000	16000	16000	0
215	20240822	154900	580377710	16000	16000	16000	16000	0
216	20240822	154800	580377710	16000	16000	16000	16000	0
217	20240822	154700	580377710	16000	16000	16000	16000	0
218	20240822	154600	580377710	16000	16000	16000	16000	0
219	20240822	154500	580377710	16000	16000	16000	16000	0
220	20240822	154400	580377710	16000	16000	16000	16000	0
221	20240822	154300	580377710	16000	16000	16000	16000	0
222	20240822	154200	580377710	16000	16000	16000	16000	0
223	20240822	154100	580377710	16000	16000	16000	16000	0
224	20240822	154000	580377710	16000	16000	16000	16000	0
225	20240822	153900	580377710	16000	16000	16000	16000	0
226	20240822	153800	580377710	16000	16000	16000	16000	0
227	20240822	153700	580377710	16000	16000	16000	16000	0
228	20240822	153600	580377710	16000	16000	16000	16000	0
229	20240822	153500	580377710	16000	16000	16000	16000	0
230	20240822	153400	580377710	16000	16000	16000	16000	0
231	20240822	153300	580377710	16000	16000	16000	16000	0
232	20240822	153200	580377710	16000	16000	16000	16000	0
233	20240822	153100	580377710	16000	16000	16000	16000	0
234	20240822	153000	580377710	16000	16000	16000	16000	1628
235	20240822	152900	554329710	15990	15990	15990	15990	0
236	20240822	152800	554329710	15990	15990	15990	15990	0
237	20240822	152700	554329710	15990	15990	15990	15990	0
238	20240822	152600	554329710	15990	15990	15990	15990	0
239	20240822	152500	554329710	15990	15990	15990	15990	0
240	20240822	152400	554329710	15990	15990	15990	15990	0
241	20240822	152300	554329710	15990	15990	15990	15990	0
242	20240822	152200	554329710	15990	15990	15990	15990	0
243	20240822	152100	554329710	15990	15990	15990	15990	0
244	20240822	152000	554329710	15990	15990	15990	15990	0
245	20240822	151900	554329710	15990	15990	16000	15980	377
246	20240822	151800	548300370	15990	15990	15990	15990	103
247	20240822	151700	546653400	15990	15970	15990	15970	2
248	20240822	151600	546621440	15980	15950	15990	15950	208
249	20240822	151500	543296310	15940	15950	15990	15940	174
250	20240822	151400	540518590	15950	15950	15950	15950	50
251	20240822	151300	539721090	15950	15920	15950	15920	321
252	20240822	151200	534605040	15940	15940	15940	15940	100
253	20240822	151100	533011040	15940	15940	15940	15940	2
254	20240822	151000	532979160	15920	15920	15940	15920	41
255	20240822	150900	532326420	15920	15920	15920	15920	124
256	20240822	150800	530352340	15910	15910	15910	15910	0
257	20240822	150700	530352340	15910	15910	15910	15910	0
258	20240822	150600	530352340	15910	15910	15910	15910	0
259	20240822	150500	530352340	15910	15910	15910	15910	1
260	20240822	150400	530336430	15910	15910	15910	15910	0
261	20240822	150300	530336430	15910	15910	15910	15910	0
262	20240822	150200	530336430	15910	15910	15910	15910	0
263	20240822	150100	530336430	15910	15910	15910	15910	0
264	20240822	150000	530336430	15910	15940	15940	15910	12
265	20240822	145900	530145450	15940	15940	15940	15940	0
266	20240822	145800	530145450	15940	15940	15940	15940	0
267	20240822	145700	530145450	15940	15940	15940	15940	1
268	20240822	145600	530129510	15940	15940	15940	15940	43
269	20240822	145500	529444090	15940	15940	15940	15940	135
270	20240822	145400	527292190	15940	15940	15940	15940	100
271	20240822	145300	525698190	15940	15940	15940	15940	40
272	20240822	145200	525060590	15940	15940	15940	15940	60
273	20240822	145100	524104190	15940	15940	15940	15940	35
274	20240822	145000	523546290	15940	15920	15940	15910	63
275	20240822	144900	522543440	15910	15910	15910	15910	5
276	20240822	144800	522463890	15920	15930	15930	15920	82
277	20240822	144700	521157820	15920	15930	15930	15920	62
278	20240822	144600	520170300	15920	15920	15920	15920	0
279	20240822	144500	520170300	15920	15920	15920	15920	1
280	20240822	144400	520154380	15930	15960	15960	15930	500
281	20240822	144300	512187770	15960	15960	15960	15960	0
282	20240822	144200	512187770	15960	15960	15960	15960	11
283	20240822	144100	512012210	16000	16000	16000	16000	10
284	20240822	144000	511852210	15990	15990	15990	15990	0
285	20240822	143900	511852210	15990	15990	15990	15990	0
286	20240822	143800	511852210	15990	15990	16000	15990	43
287	20240822	143700	511164270	15990	15970	15990	15970	2
288	20240822	143600	511132310	15990	15990	15990	15990	0
289	20240822	143500	511132310	15990	15980	15990	15970	130
290	20240822	143400	509054930	15970	15970	15970	15970	0
291	20240822	143300	509054930	15970	15970	15970	15970	0
292	20240822	143200	509054930	15970	15970	15970	15970	2
293	20240822	143100	509022990	15970	15970	15970	15970	0
294	20240822	143000	509022990	15970	15970	15970	15970	0
295	20240822	142900	509022990	15970	15970	15970	15970	0
296	20240822	142800	509022990	15970	15970	15970	15970	4
297	20240822	142700	508959110	15970	15970	15970	15970	1
298	20240822	142600	508943140	15970	15970	15970	15970	3
299	20240822	142500	508895230	15980	15980	15980	15980	1
300	20240822	142400	508879250	16000	16000	16000	16000	0
301	20240822	142300	508879250	16000	16000	16000	16000	0
302	20240822	142200	508879250	16000	16000	16000	16000	0
303	20240822	142100	508879250	16000	16000	16000	16000	0
304	20240822	142000	508879250	16000	16000	16000	16000	0
305	20240822	141900	508879250	16000	16000	16000	16000	0
306	20240822	141800	508879250	16000	15970	16000	15970	5
307	20240822	141700	508799290	15970	15970	15970	15970	0
308	20240822	141600	508799290	15970	15970	15970	15970	0
309	20240822	141500	508799290	15970	15970	15970	15970	0
310	20240822	141400	508799290	15970	15980	15980	15970	253
311	20240822	141300	504758460	16000	16000	16000	16000	0
312	20240822	141200	504758460	16000	16000	16000	16000	0
313	20240822	141100	504758460	16000	16000	16000	16000	0
314	20240822	141000	504758460	16000	16000	16000	16000	0
315	20240822	140900	504758460	16000	16000	16000	16000	10
316	20240822	140800	504598460	16000	16000	16000	16000	5
317	20240822	140700	504518460	16000	16000	16000	16000	35
318	20240822	140600	503958460	16000	16000	16000	16000	0
319	20240822	140500	503958460	16000	15990	16000	15990	3
320	20240822	140400	503910480	16000	15980	16000	15980	10
321	20240822	140300	503750580	16000	15980	16000	15980	6
322	20240822	140200	503654640	16000	15980	16000	15980	2
323	20240822	140100	503622660	16000	16000	16000	16000	0
324	20240822	140000	503622660	16000	15980	16000	15980	101
325	20240822	135900	502008660	15980	15980	15980	15980	0
326	20240822	135800	502008660	15980	15980	15980	15980	6
327	20240822	135700	501912780	15980	15980	15980	15980	6
328	20240822	135600	501816900	15980	15980	15980	15980	0
329	20240822	135500	501816900	15980	15980	15980	15980	3
330	20240822	135400	501768960	15970	15980	15980	15970	60
331	20240822	135300	500810660	15970	15970	15970	15970	50
332	20240822	135200	500012160	15970	15970	15970	15970	53
333	20240822	135100	499165750	15970	15970	15970	15970	0
334	20240822	135000	499165750	15970	15970	15970	15970	0
335	20240822	134900	499165750	15970	15970	15970	15970	0
336	20240822	134800	499165750	15970	15990	15990	15960	52
337	20240822	134700	498335790	15960	15960	15960	15960	1
338	20240822	134600	498319830	15970	15970	15970	15970	0
339	20240822	134500	498319830	15970	15970	15970	15970	0
340	20240822	134400	498319830	15970	15970	15970	15970	0
341	20240822	134300	498319830	15970	15970	15970	15970	60
342	20240822	134200	497361630	15950	15950	15950	15950	0
343	20240822	134100	497361630	15950	15950	15950	15950	0
344	20240822	134000	497361630	15950	16000	16000	15950	207
345	20240822	133900	494051740	16010	16010	16010	16010	0
346	20240822	133800	494051740	16010	15990	16010	15960	72
347	20240822	133700	492899760	15960	15970	15970	15950	102
348	20240822	133600	491272830	16000	16000	16000	16000	0
349	20240822	133500	491272830	16000	16000	16000	16000	0
350	20240822	133400	491272830	16000	16000	16000	16000	0
351	20240822	133300	491272830	16000	15980	16000	15980	2
352	20240822	133200	491240850	16000	15990	16000	15980	4
353	20240822	133100	491176880	15970	15960	15980	15960	3
354	20240822	133000	491128970	16000	16000	16000	16000	0
355	20240822	132900	491128970	16000	15980	16000	15970	18
356	20240822	132800	490841350	15980	16000	16000	15980	60
357	20240822	132700	489881370	15990	15960	15990	15960	207
358	20240822	132600	486575580	15970	15950	15970	15950	63
359	20240822	132500	485569500	15960	15930	15990	15930	326
360	20240822	132400	480366740	15920	15920	15920	15920	22
361	20240822	132300	480016500	15920	15920	15920	15920	2
362	20240822	132200	479984660	15920	15920	15920	15920	10
363	20240822	132100	479825460	15920	15920	15920	15920	0
364	20240822	132000	479825460	15920	15920	15920	15920	11
365	20240822	131900	479650340	15920	15920	15920	15920	100
366	20240822	131800	478058340	15920	15920	15920	15920	43
367	20240822	131700	477373780	15920	15920	15920	15920	1
368	20240822	131600	477357860	15920	15920	15920	15920	0
369	20240822	131500	477357860	15920	15920	15920	15920	30
370	20240822	131400	476880260	15920	15920	15920	15920	0
371	20240822	131300	476880260	15920	15920	15920	15920	0
372	20240822	131200	476880260	15920	15920	15920	15920	0
373	20240822	131100	476880260	15920	15920	15920	15920	1
374	20240822	131000	476864340	15920	15920	15920	15920	0
375	20240822	130900	476864340	15920	15920	15920	15920	0
376	20240822	130800	476864340	15920	15920	15920	15920	4
377	20240822	130700	476800660	15920	15920	15920	15920	0
378	20240822	130600	476800660	15920	15920	15920	15920	1
379	20240822	130500	476784740	15920	15910	15920	15910	2
380	20240822	130400	476752910	15920	15910	15920	15910	2
381	20240822	130300	476721080	15920	15920	15920	15920	0
382	20240822	130200	476721080	15920	15920	15920	15920	0
383	20240822	130100	476721080	15920	15900	15920	15900	2
384	20240822	130000	476689260	15890	15910	15920	15890	16
385	20240822	125900	476434950	15920	15920	15920	15920	0
386	20240822	125800	476434950	15920	15900	15920	15900	2
387	20240822	125700	476403130	15920	15900	15920	15900	3
388	20240822	125600	476355410	15920	15920	15920	15920	0
389	20240822	125500	476355410	15920	15890	15920	15890	5
390	20240822	125400	476275930	15880	15880	15880	15880	0
391	20240822	125300	476275930	15880	15890	15890	15880	203
392	20240822	125200	473050290	15890	15890	15890	15890	1
393	20240822	125100	473034400	15890	15890	15890	15890	0
394	20240822	125000	473034400	15890	15890	15890	15890	0
395	20240822	124900	473034400	15890	15890	15890	15890	7
396	20240822	124800	472923170	15900	15900	15900	15900	0
397	20240822	124700	472923170	15900	15900	15900	15900	0
398	20240822	124600	472923170	15900	15900	15900	15900	0
399	20240822	124500	472923170	15900	15900	15900	15900	0
400	20240822	124400	472923170	15900	15900	15900	15900	0
401	20240822	124300	472923170	15900	15900	15900	15900	0
402	20240822	124200	472923170	15900	15870	15900	15870	2
403	20240822	124100	472891400	15880	15880	15880	15880	213
404	20240822	124000	469508960	15880	15890	15890	15880	320
405	20240822	123900	464426160	15900	15900	15900	15900	149
406	20240822	123800	462057060	15910	15910	15910	15910	4
407	20240822	123700	461993420	15900	15900	15900	15900	0
408	20240822	123600	461993420	15900	15910	15910	15900	89
409	20240822	123500	460578250	15910	15910	15910	15910	0
410	20240822	123400	460578250	15910	15920	15920	15910	148
411	20240822	123300	458223370	15920	15920	15920	15920	0
412	20240822	123200	458223370	15920	15920	15920	15920	1
413	20240822	123100	458207450	15920	15920	15920	15920	15
414	20240822	123000	457968650	15940	15930	15940	15930	2
415	20240822	122900	457936780	15940	15940	15940	15940	0
416	20240822	122800	457936780	15940	15940	15960	15920	250
417	20240822	122700	453954160	15920	15920	15920	15920	1
418	20240822	122600	453938240	15950	15930	15950	15900	394
419	20240822	122500	447669460	15960	15970	15970	15940	3
420	20240822	122400	447621590	15940	15930	15940	15930	71
421	20240822	122300	446490550	15970	15940	15970	15940	13
422	20240822	122200	446283000	15930	15930	15930	15930	0
423	20240822	122100	446283000	15930	15950	15970	15930	302
424	20240822	122000	441472080	15940	15950	15950	15940	473
425	20240822	121900	433928770	15960	15960	15960	15960	0
426	20240822	121800	433928770	15960	15960	15960	15960	4
427	20240822	121700	433864930	15960	15960	15960	15960	0
428	20240822	121600	433864930	15960	15960	15960	15960	179
429	20240822	121500	431008090	15970	15970	15970	15970	0
430	20240822	121400	431008090	15970	15970	15970	15970	0
431	20240822	121300	431008090	15970	15970	15970	15970	252
432	20240822	121200	426983650	15970	15970	15970	15970	1
433	20240822	121100	426967680	16010	16010	16010	16010	0
434	20240822	121000	426967680	16010	16010	16010	16010	0
435	20240822	120900	426967680	16010	16010	16010	16010	0
436	20240822	120800	426967680	16010	16000	16010	15990	106
437	20240822	120700	425271640	15990	16000	16000	15990	9
438	20240822	120600	425127720	16000	16000	16000	16000	0
439	20240822	120500	425127720	16000	16000	16000	16000	0
440	20240822	120400	425127720	16000	16000	16000	16000	0
441	20240822	120300	425127720	16000	16000	16000	16000	0
442	20240822	120200	425127720	16000	16000	16000	16000	0
443	20240822	120100	425127720	16000	16000	16000	16000	0
444	20240822	120000	425127720	16000	16000	16000	16000	1
445	20240822	115900	425111720	15990	15990	15990	15990	0
446	20240822	115800	425111720	15990	15990	15990	15990	0
447	20240822	115700	425111720	15990	15990	15990	15990	0
448	20240822	115600	425111720	15990	15990	15990	15990	0
449	20240822	115500	425111720	15990	15990	15990	15990	0
450	20240822	115400	425111720	15990	15990	15990	15990	0
451	20240822	115300	425111720	15990	15990	15990	15990	0
452	20240822	115200	425111720	15990	15990	15990	15990	0
453	20240822	115100	425111720	15990	15990	15990	15990	0
454	20240822	115000	425111720	15990	15990	15990	15990	0
455	20240822	114900	425111720	15990	15990	15990	15990	0
456	20240822	114800	425111720	15990	15990	15990	15990	2
457	20240822	114700	425079740	15990	15990	15990	15990	1
458	20240822	114600	425063750	16000	16000	16000	16000	0
459	20240822	114500	425063750	16000	16000	16000	16000	0
460	20240822	114400	425063750	16000	16000	16000	16000	0
461	20240822	114300	425063750	16000	16000	16000	16000	0
462	20240822	114200	425063750	16000	16000	16000	16000	19
463	20240822	114100	424759750	16000	15990	16000	15990	82
464	20240822	114000	423447760	16000	16000	16000	16000	0
465	20240822	113900	423447760	16000	16000	16000	16000	0
466	20240822	113800	423447760	16000	15980	16000	15980	2
467	20240822	113700	423415780	16000	16000	16000	16000	0
468	20240822	113600	423415780	16000	16000	16000	16000	0
469	20240822	113500	423415780	16000	15970	16000	15970	11
470	20240822	113400	423240070	15970	15970	15970	15970	0
471	20240822	113300	423240070	15970	15970	15970	15970	0
472	20240822	113200	423240070	15970	15970	15970	15970	0
473	20240822	113100	423240070	15970	15970	15970	15970	11
474	20240822	113000	423064400	16000	16000	16000	16000	0
475	20240822	112900	423064400	16000	16000	16000	16000	0
476	20240822	112800	423064400	16000	15970	16000	15970	4
477	20240822	112700	423000460	16000	15960	16000	15960	12
478	20240822	112600	422808890	15960	15960	15960	15960	0
479	20240822	112500	422808890	15960	15970	15970	15960	1000
480	20240822	112400	406847000	16000	15990	16000	15990	2
481	20240822	112300	406815010	15970	15970	15970	15970	0
482	20240822	112200	406815010	15970	15970	15970	15970	0
483	20240822	112100	406815010	15970	15970	15970	15970	0
484	20240822	112000	406815010	15970	15970	15970	15970	655
485	20240822	111900	396354660	15980	15980	15980	15980	61
486	20240822	111800	395379880	15980	15990	15990	15980	14
487	20240822	111700	395156120	15990	15990	15990	15990	0
488	20240822	111600	395156120	15990	15990	15990	15990	4
489	20240822	111500	395092160	15970	15970	15970	15970	1
490	20240822	111400	395076190	15970	15970	15970	15970	1
491	20240822	111300	395060220	15970	15970	15970	15970	417
492	20240822	111200	388400730	15970	15970	15970	15970	0
493	20240822	111100	388400730	15970	15980	15980	15970	15
494	20240822	111000	388161080	15980	15990	15990	15980	472
495	20240822	110900	380618400	16000	16000	16000	16000	0
496	20240822	110800	380618400	16000	15990	16000	15990	3
497	20240822	110700	380570420	16000	16000	16000	16000	0
498	20240822	110600	380570420	16000	16000	16000	16000	0
499	20240822	110500	380570420	16000	16000	16000	16000	1
500	20240822	110400	380554420	15990	15990	15990	15990	0
501	20240822	110300	380554420	15990	16000	16000	15990	378
502	20240822	110200	374509120	16000	16000	16000	16000	0
503	20240822	110100	374509120	16000	16000	16000	16000	0
504	20240822	110000	374509120	16000	16000	16000	16000	5
505	20240822	105900	374429120	16000	16000	16000	16000	0
506	20240822	105800	374429120	16000	16000	16000	16000	0
507	20240822	105700	374429120	16000	16000	16000	16000	0
508	20240822	105600	374429120	16000	16000	16000	16000	7
509	20240822	105500	374317120	16000	16000	16000	16000	3
510	20240822	105400	374269120	15980	15980	15980	15980	0
511	20240822	105300	374269120	15980	15980	15980	15980	0
512	20240822	105200	374269120	15980	15980	15980	15980	0
513	20240822	105100	374269120	15980	15980	15980	15980	0
514	20240822	105000	374269120	15980	15980	15980	15980	0
515	20240822	104900	374269120	15980	15980	15980	15980	0
516	20240822	104800	374269120	15980	15980	15980	15980	0
517	20240822	104700	374269120	15980	15980	15980	15980	1941
518	20240822	104600	343251940	15970	15970	15970	15970	0
519	20240822	104500	343251940	15970	15990	15990	15970	1100
520	20240822	104400	325673760	16020	16020	16020	16020	0
521	20240822	104300	325673760	16020	16000	16020	15990	1001
522	20240822	104200	309667160	16010	16010	16010	16010	0
523	20240822	104100	309667160	16010	16010	16010	16010	0
524	20240822	104000	309667160	16010	16000	16010	16000	45
525	20240822	103900	308946750	16000	16000	16000	16000	3
526	20240822	103800	308898750	16000	15990	16000	15990	202
527	20240822	103700	305668750	15990	16000	16000	15970	4591
528	20240822	103600	232273980	16010	16010	16010	16010	0
529	20240822	103500	232273980	16010	16010	16010	16010	1
530	20240822	103400	232257970	16010	16010	16010	16010	0
531	20240822	103300	232257970	16010	16010	16010	16010	0
532	20240822	103200	232257970	16010	16010	16010	16010	5
533	20240822	103100	232177920	16010	16010	16010	16010	0
534	20240822	103000	232177920	16010	16010	16010	16010	3
535	20240822	102900	232129890	16030	16030	16030	16030	0
536	20240822	102800	232129890	16030	16020	16030	16020	25
537	20240822	102700	231729150	16000	16000	16000	16000	159
538	20240822	102600	229185150	16030	16000	16030	16000	388
539	20240822	102500	222976060	16030	16030	16030	16030	22
540	20240822	102400	222623400	16030	16030	16030	16030	0
541	20240822	102300	222623400	16030	16030	16030	16030	0
542	20240822	102200	222623400	16030	16030	16030	16030	40
543	20240822	102100	221982200	16010	16010	16010	16010	0
544	20240822	102000	221982200	16010	16010	16010	16010	0
545	20240822	101900	221982200	16010	16010	16010	16010	0
546	20240822	101800	221982200	16010	16040	16060	16010	668
547	20240822	101700	211283950	16060	16060	16060	16060	0
548	20240822	101600	211283950	16060	16060	16060	16060	0
549	20240822	101500	211283950	16060	16040	16060	16040	2
550	20240822	101400	211251850	16060	16040	16060	16040	4
551	20240822	101300	211187650	16060	16060	16060	16060	0
552	20240822	101200	211187650	16060	16060	16060	16060	0
553	20240822	101100	211187650	16060	16010	16060	16010	71
554	20240822	101000	210050550	16010	16020	16020	16010	366
555	20240822	100900	204190390	16030	16030	16030	16030	27
556	20240822	100800	203757580	16050	16050	16050	16050	0
557	20240822	100700	203757580	16050	16050	16050	16050	0
558	20240822	100600	203757580	16050	16040	16050	16040	3
559	20240822	100500	203709440	16050	16050	16050	16050	0
560	20240822	100400	203709440	16050	16050	16050	16050	0
561	20240822	100300	203709440	16050	16050	16050	16050	0
562	20240822	100200	203709440	16050	16060	16060	16050	3
563	20240822	100100	203661280	16070	16070	16070	16070	10
564	20240822	100000	203500580	16070	16070	16070	16070	0
565	20240822	095900	203500580	16070	16070	16070	16060	7
566	20240822	095800	203388120	16060	16040	16060	16040	254
567	20240822	095700	199310270	16010	16010	16010	16010	0
568	20240822	095600	199310270	16010	16010	16010	16010	0
569	20240822	095500	199310270	16010	16010	16010	16010	0
570	20240822	095400	199310270	16010	16010	16010	16010	0
571	20240822	095300	199310270	16010	16010	16010	16010	0
572	20240822	095200	199310270	16010	16010	16020	16010	29
573	20240822	095100	198845730	16020	16030	16030	16000	92
574	20240822	095000	197372110	16030	16030	16030	16030	0
575	20240822	094900	197372110	16030	16030	16030	16030	0
576	20240822	094800	197372110	16030	16020	16050	15980	257
577	20240822	094700	193264950	16050	16050	16050	16000	4
578	20240822	094600	193200830	16040	16040	16040	15980	3001
579	20240822	094500	145231060	16060	16060	16060	16060	1
580	20240822	094400	145215000	16060	16060	16060	16060	1
581	20240822	094300	145198940	16060	16030	16060	16030	3
582	20240822	094200	145150820	16070	16070	16070	16070	0
583	20240822	094100	145150820	16070	16070	16070	16070	81
584	20240822	094000	143849150	16070	16070	16070	16070	23
585	20240822	093900	143479540	16070	16070	16070	16070	0
586	20240822	093800	143479540	16070	16010	16070	16010	3201
587	20240822	093700	92089980	16010	16010	16010	16010	0
588	20240822	093600	92089980	16010	16010	16010	16010	0
589	20240822	093500	92089980	16010	16010	16010	16010	0
590	20240822	093400	92089980	16010	16010	16010	16010	27
591	20240822	093300	91657710	16020	16020	16030	16000	39
592	20240822	093200	91033480	16040	16040	16040	16040	1
593	20240822	093100	91017440	16000	16000	16000	16000	0
594	20240822	093000	91017440	16000	16040	16040	15980	5
595	20240822	092900	90937400	16000	16010	16020	16000	233
596	20240822	092800	87204950	16010	16010	16010	16010	0
597	20240822	092700	87204950	16010	15990	16010	15990	720
598	20240822	092600	75691750	15990	15990	15990	15980	11
599	20240822	092500	75515880	15940	15990	15990	15940	602
600	20240822	092400	65899950	16000	16010	16010	16000	186
601	20240822	092300	62923090	16010	16020	16050	16010	333
602	20240822	092200	57591500	16050	16050	16050	16050	0
603	20240822	092100	57591500	16050	16040	16050	16020	124
604	20240822	092000	55603740	16050	16050	16050	16050	2
605	20240822	091900	55571640	16030	16050	16060	16030	33
606	20240822	091800	55042580	16060	16060	16060	16060	13
607	20240822	091700	54833800	16060	16060	16060	16060	0
608	20240822	091600	54833800	16060	16060	16060	16060	0
609	20240822	091500	54833800	16060	16070	16070	16060	201
610	20240822	091400	51605730	16010	16070	16070	16010	321
611	20240822	091300	46448130	16070	16050	16070	16050	686
612	20240822	091200	35433660	16050	16050	16050	16050	0
613	20240822	091100	35433660	16050	16050	16050	16050	39
614	20240822	091000	34807710	16050	16020	16050	16020	36
615	20240822	090900	34230860	16020	16010	16060	16010	5
616	20240822	090800	34150730	16000	16010	16020	15980	891
617	20240822	090700	19889640	16010	16010	16010	15980	6
618	20240822	090600	19793620	15980	15980	16010	15980	3
619	20240822	090500	19745650	16010	16010	16010	15980	4
620	20240822	090400	19681640	16020	16020	16020	16020	0
621	20240822	090300	19681640	16020	16020	16020	16020	0
622	20240822	090200	19681640	16020	16020	16020	16020	0
623	20240822	090100	19681640	16020	16020	16020	16020	1
624	20240822	090000	19665620	15860	16050	16050	15860	1229