KissMeData/009140/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	185100	81177200	21250	21250	21250	21250	72
3	20240809	185000	81177200	21250	21250	21250	21250	0
4	20240809	184900	81177200	21250	21250	21250	21250	0
5	20240809	184800	81177200	21250	21250	21250	21250	0
6	20240809	184700	81177200	21250	21250	21250	21250	0
7	20240809	184600	81177200	21250	21250	21250	21250	0
8	20240809	184500	81177200	21250	21250	21250	21250	0
9	20240809	184400	81177200	21250	21250	21250	21250	0
10	20240809	184300	81177200	21250	21250	21250	21250	0
11	20240809	184200	81177200	21250	21250	21250	21250	0
12	20240809	184100	81177200	21250	21250	21250	21250	0
13	20240809	184000	81177200	21250	21250	21250	21250	0
14	20240809	183900	81177200	21250	21250	21250	21250	0
15	20240809	183800	81177200	21250	21250	21250	21250	0
16	20240809	183700	81177200	21250	21250	21250	21250	0
17	20240809	183600	81177200	21250	21250	21250	21250	0
18	20240809	183500	81177200	21250	21250	21250	21250	0
19	20240809	183400	81177200	21250	21250	21250	21250	0
20	20240809	183300	81177200	21250	21250	21250	21250	0
21	20240809	183200	81177200	21250	21250	21250	21250	0
22	20240809	183100	81177200	21250	21250	21250	21250	0
23	20240809	183000	81177200	21250	21250	21250	21250	0
24	20240809	182900	81177200	21250	21250	21250	21250	0
25	20240809	182800	81177200	21250	21250	21250	21250	0
26	20240809	182700	81177200	21250	21250	21250	21250	0
27	20240809	182600	81177200	21250	21250	21250	21250	0
28	20240809	182500	81177200	21250	21250	21250	21250	0
29	20240809	182400	81177200	21250	21250	21250	21250	0
30	20240809	182300	81177200	21250	21250	21250	21250	0
31	20240809	182200	81177200	21250	21250	21250	21250	0
32	20240809	182100	81177200	21250	21250	21250	21250	72
33	20240809	182000	81177200	21250	21250	21250	21250	0
34	20240809	181900	81177200	21250	21250	21250	21250	0
35	20240809	181800	81177200	21250	21250	21250	21250	0
36	20240809	181700	81177200	21250	21250	21250	21250	0
37	20240809	181600	81177200	21250	21250	21250	21250	0
38	20240809	181500	81177200	21250	21250	21250	21250	0
39	20240809	181400	81177200	21250	21250	21250	21250	0
40	20240809	181300	81177200	21250	21250	21250	21250	0
41	20240809	181200	81177200	21250	21250	21250	21250	0
42	20240809	181100	81177200	21250	21250	21250	21250	0
43	20240809	181000	81177200	21250	21250	21250	21250	0
44	20240809	180900	81177200	21250	21250	21250	21250	0
45	20240809	180800	81177200	21250	21250	21250	21250	0
46	20240809	180700	81177200	21250	21250	21250	21250	0
47	20240809	180600	81177200	21250	21250	21250	21250	0
48	20240809	180500	81177200	21250	21250	21250	21250	0
49	20240809	180400	81177200	21250	21250	21250	21250	0
50	20240809	180300	81177200	21250	21250	21250	21250	0
51	20240809	180200	81177200	21250	21250	21250	21250	0
52	20240809	180100	81177200	21250	21250	21250	21250	0
53	20240809	180000	81177200	21250	21250	21250	21250	0
54	20240809	175900	81177200	21250	21250	21250	21250	0
55	20240809	175800	81177200	21250	21250	21250	21250	0
56	20240809	175700	81177200	21250	21250	21250	21250	0
57	20240809	175600	81177200	21250	21250	21250	21250	0
58	20240809	175500	81177200	21250	21250	21250	21250	0
59	20240809	175400	81177200	21250	21250	21250	21250	0
60	20240809	175300	81177200	21250	21250	21250	21250	0
61	20240809	175200	81177200	21250	21250	21250	21250	0
62	20240809	175100	81177200	21250	21250	21250	21250	72
63	20240809	175000	81177200	21250	21250	21250	21250	0
64	20240809	174900	81177200	21250	21250	21250	21250	0
65	20240809	174800	81177200	21250	21250	21250	21250	0
66	20240809	174700	81177200	21250	21250	21250	21250	0
67	20240809	174600	81177200	21250	21250	21250	21250	0
68	20240809	174500	81177200	21250	21250	21250	21250	0
69	20240809	174400	81177200	21250	21250	21250	21250	0
70	20240809	174300	81177200	21250	21250	21250	21250	0
71	20240809	174200	81177200	21250	21250	21250	21250	0
72	20240809	174100	81177200	21250	21250	21250	21250	0
73	20240809	174000	81177200	21250	21250	21250	21250	0
74	20240809	173900	81177200	21250	21250	21250	21250	0
75	20240809	173800	81177200	21250	21250	21250	21250	0
76	20240809	173700	81177200	21250	21250	21250	21250	0
77	20240809	173600	81177200	21250	21250	21250	21250	0
78	20240809	173500	81177200	21250	21250	21250	21250	0
79	20240809	173400	81177200	21250	21250	21250	21250	0
80	20240809	173300	81177200	21250	21250	21250	21250	0
81	20240809	173200	81177200	21250	21250	21250	21250	0
82	20240809	173100	81177200	21250	21250	21250	21250	0
83	20240809	173000	81177200	21250	21250	21250	21250	0
84	20240809	172900	81177200	21250	21250	21250	21250	0
85	20240809	172800	81177200	21250	21250	21250	21250	0
86	20240809	172700	81177200	21250	21250	21250	21250	0
87	20240809	172600	81177200	21250	21250	21250	21250	0
88	20240809	172500	81177200	21250	21250	21250	21250	0
89	20240809	172400	81177200	21250	21250	21250	21250	0
90	20240809	172300	81177200	21250	21250	21250	21250	0
91	20240809	172200	81177200	21250	21250	21250	21250	0
92	20240809	172100	81177200	21250	21250	21250	21250	72
93	20240809	172000	81177200	21250	21250	21250	21250	0
94	20240809	171900	81177200	21250	21250	21250	21250	0
95	20240809	171800	81177200	21250	21250	21250	21250	0
96	20240809	171700	81177200	21250	21250	21250	21250	0
97	20240809	171600	81177200	21250	21250	21250	21250	0
98	20240809	171500	81177200	21250	21250	21250	21250	0
99	20240809	171400	81177200	21250	21250	21250	21250	0
100	20240809	171300	81177200	21250	21250	21250	21250	0
101	20240809	171200	81177200	21250	21250	21250	21250	0
102	20240809	171100	81177200	21250	21250	21250	21250	0
103	20240809	171000	81177200	21250	21250	21250	21250	0
104	20240809	170900	81177200	21250	21250	21250	21250	0
105	20240809	170800	81177200	21250	21250	21250	21250	0
106	20240809	170700	81177200	21250	21250	21250	21250	0
107	20240809	170600	81177200	21250	21250	21250	21250	0
108	20240809	170500	81177200	21250	21250	21250	21250	0
109	20240809	170400	81177200	21250	21250	21250	21250	0
110	20240809	170300	81177200	21250	21250	21250	21250	0
111	20240809	170200	81177200	21250	21250	21250	21250	0
112	20240809	170100	81177200	21250	21250	21250	21250	0
113	20240809	170000	81177200	21250	21250	21250	21250	0
114	20240809	165900	81177200	21250	21250	21250	21250	0
115	20240809	165800	81177200	21250	21250	21250	21250	0
116	20240809	165700	81177200	21250	21250	21250	21250	0
117	20240809	165600	81177200	21250	21250	21250	21250	0
118	20240809	165500	81177200	21250	21250	21250	21250	0
119	20240809	165400	81177200	21250	21250	21250	21250	0
120	20240809	165300	81177200	21250	21250	21250	21250	0
121	20240809	165200	81177200	21250	21250	21250	21250	0
122	20240809	165100	81177200	21250	21250	21250	21250	72
123	20240809	165000	81177200	21250	21250	21250	21250	0
124	20240809	164900	81177200	21250	21250	21250	21250	0
125	20240809	164800	81177200	21250	21250	21250	21250	0
126	20240809	164700	81177200	21250	21250	21250	21250	0
127	20240809	164600	81177200	21250	21250	21250	21250	0
128	20240809	164500	81177200	21250	21250	21250	21250	0
129	20240809	164400	81177200	21250	21250	21250	21250	0
130	20240809	164300	81177200	21250	21250	21250	21250	0
131	20240809	164200	81177200	21250	21250	21250	21250	0
132	20240809	164100	81177200	21250	21250	21250	21250	0
133	20240809	164000	81177200	21250	21250	21250	21250	0
134	20240809	163900	81177200	21250	21250	21250	21250	0
135	20240809	163800	81177200	21250	21250	21250	21250	0
136	20240809	163700	81177200	21250	21250	21250	21250	0
137	20240809	163600	81177200	21250	21250	21250	21250	0
138	20240809	163500	81177200	21250	21250	21250	21250	0
139	20240809	163400	81177200	21250	21250	21250	21250	0
140	20240809	163300	81177200	21250	21250	21250	21250	0
141	20240809	163200	81177200	21250	21250	21250	21250	0
142	20240809	163100	81177200	21250	21250	21250	21250	0
143	20240809	163000	81177200	21250	21250	21250	21250	0
144	20240809	162900	81177200	21250	21250	21250	21250	0
145	20240809	162800	81177200	21250	21250	21250	21250	0
146	20240809	162700	81177200	21250	21250	21250	21250	0
147	20240809	162600	81177200	21250	21250	21250	21250	0
148	20240809	162500	81177200	21250	21250	21250	21250	0
149	20240809	162400	81177200	21250	21250	21250	21250	0
150	20240809	162300	81177200	21250	21250	21250	21250	0
151	20240809	162200	81177200	21250	21250	21250	21250	0
152	20240809	162100	81177200	21250	21250	21250	21250	72
153	20240809	162000	81177200	21250	21250	21250	21250	0
154	20240809	161900	81177200	21250	21250	21250	21250	0
155	20240809	161800	81177200	21250	21250	21250	21250	0
156	20240809	161700	81177200	21250	21250	21250	21250	0
157	20240809	161600	81177200	21250	21250	21250	21250	0
158	20240809	161500	81177200	21250	21250	21250	21250	0
159	20240809	161400	81177200	21250	21250	21250	21250	0
160	20240809	161300	81177200	21250	21250	21250	21250	0
161	20240809	161200	81177200	21250	21250	21250	21250	0
162	20240809	161100	81177200	21250	21250	21250	21250	0
163	20240809	161000	81177200	21250	21250	21250	21250	0
164	20240809	160900	81177200	21250	21250	21250	21250	0
165	20240809	160800	81177200	21250	21250	21250	21250	0
166	20240809	160700	81177200	21250	21250	21250	21250	0
167	20240809	160600	81177200	21250	21250	21250	21250	0
168	20240809	160500	81177200	21250	21250	21250	21250	0
169	20240809	160400	81177200	21250	21250	21250	21250	0
170	20240809	160300	81177200	21250	21250	21250	21250	0
171	20240809	160200	81177200	21250	21250	21250	21250	0
172	20240809	160100	81177200	21250	21250	21250	21250	0
173	20240809	160000	81177200	21250	21250	21250	21250	0
174	20240809	155900	81177200	21250	21250	21250	21250	0
175	20240809	155800	81177200	21250	21250	21250	21250	0
176	20240809	155700	81177200	21250	21250	21250	21250	0
177	20240809	155600	81177200	21250	21250	21250	21250	0
178	20240809	155500	81177200	21250	21250	21250	21250	0
179	20240809	155400	81177200	21250	21250	21250	21250	0
180	20240809	155300	81177200	21250	21250	21250	21250	0
181	20240809	155200	81177200	21250	21250	21250	21250	0
182	20240809	155100	81177200	21250	21250	21250	21250	72
183	20240809	155000	81177200	21250	21250	21250	21250	0
184	20240809	154900	81177200	21250	21250	21250	21250	0
185	20240809	154800	81177200	21250	21250	21250	21250	0
186	20240809	154700	81177200	21250	21250	21250	21250	0
187	20240809	154600	81177200	21250	21250	21250	21250	0
188	20240809	154500	81177200	21250	21250	21250	21250	0
189	20240809	154400	81177200	21250	21250	21250	21250	0
190	20240809	154300	81177200	21250	21250	21250	21250	0
191	20240809	154200	81177200	21250	21250	21250	21250	0
192	20240809	154100	81177200	21250	21250	21250	21250	0
193	20240809	154000	81177200	21250	21250	21250	21250	0
194	20240809	153900	81177200	21250	21250	21250	21250	0
195	20240809	153800	81177200	21250	21250	21250	21250	0
196	20240809	153700	81177200	21250	21250	21250	21250	0
197	20240809	153600	81177200	21250	21250	21250	21250	0
198	20240809	153500	81177200	21250	21250	21250	21250	0
199	20240809	153400	81177200	21250	21250	21250	21250	0
200	20240809	153300	81177200	21250	21250	21250	21250	0
201	20240809	153200	81177200	21250	21250	21250	21250	0
202	20240809	153100	81177200	21250	21250	21250	21250	0
203	20240809	153000	81177200	21250	21250	21250	21250	72
204	20240809	152900	79647200	21200	21200	21200	21200	0
205	20240809	152800	79647200	21200	21200	21200	21200	0
206	20240809	152700	79647200	21200	21200	21200	21200	0
207	20240809	152600	79647200	21200	21200	21200	21200	0
208	20240809	152500	79647200	21200	21200	21200	21200	0
209	20240809	152400	79647200	21200	21200	21200	21200	0
210	20240809	152300	79647200	21200	21200	21200	21200	0
211	20240809	152200	79647200	21200	21200	21200	21200	0
212	20240809	152100	79647200	21200	21200	21200	21200	0
213	20240809	152000	79647200	21200	21200	21200	21200	0
214	20240809	151900	79647200	21200	21150	21200	21000	118
215	20240809	151800	77166050	21250	21250	21250	21250	0
216	20240809	151700	77166050	21250	21250	21250	21250	0
217	20240809	151600	77166050	21250	21250	21250	21250	0
218	20240809	151500	77166050	21250	21250	21250	21250	0
219	20240809	151400	77166050	21250	21250	21250	21250	0
220	20240809	151300	77166050	21250	21200	21250	21200	87
221	20240809	151200	75321600	21200	21150	21200	21150	33
222	20240809	151100	74623600	21100	21200	21200	21100	2
223	20240809	151000	74581300	21050	21050	21050	21050	0
224	20240809	150900	74581300	21050	21050	21050	21050	4
225	20240809	150800	74497100	21200	21200	21200	21200	1
226	20240809	150700	74475900	21050	21050	21050	21050	0
227	20240809	150600	74475900	21050	21050	21050	21050	50
228	20240809	150500	73423400	21050	21050	21050	21050	0
229	20240809	150400	73423400	21050	21050	21050	21050	0
230	20240809	150300	73423400	21050	21050	21050	21050	100
231	20240809	150200	71318400	21100	21100	21100	21100	0
232	20240809	150100	71318400	21100	21100	21100	21100	0
233	20240809	150000	71318400	21100	21100	21100	21100	0
234	20240809	145900	71318400	21100	21100	21100	21100	31
235	20240809	145800	70664300	21100	21050	21100	21000	140
236	20240809	145700	67719400	21100	21100	21100	21100	0
237	20240809	145600	67719400	21100	21100	21100	21100	0
238	20240809	145500	67719400	21100	21100	21100	21100	0
239	20240809	145400	67719400	21100	21100	21100	21100	0
240	20240809	145300	67719400	21100	21100	21100	21100	0
241	20240809	145200	67719400	21100	21100	21100	21100	0
242	20240809	145100	67719400	21100	21100	21100	21100	0
243	20240809	145000	67719400	21100	21100	21100	21100	0
244	20240809	144900	67719400	21100	21100	21100	21100	0
245	20240809	144800	67719400	21100	21100	21100	21100	0
246	20240809	144700	67719400	21100	21100	21100	21100	0
247	20240809	144600	67719400	21100	21100	21100	21100	0
248	20240809	144500	67719400	21100	21100	21100	21100	18
249	20240809	144400	67339600	21100	21100	21100	21100	0
250	20240809	144300	67339600	21100	21100	21100	21100	0
251	20240809	144200	67339600	21100	21100	21100	21100	31
252	20240809	144100	66685500	21050	21100	21100	21050	28
253	20240809	144000	66094850	21100	21100	21100	21100	1
254	20240809	143900	66073750	21000	21000	21000	21000	0
255	20240809	143800	66073750	21000	21000	21000	21000	0
256	20240809	143700	66073750	21000	21050	21050	21000	44
257	20240809	143600	65148850	21100	21100	21100	21100	0
258	20240809	143500	65148850	21100	21100	21100	21100	0
259	20240809	143400	65148850	21100	21100	21100	21100	0
260	20240809	143300	65148850	21100	21100	21100	21100	0
261	20240809	143200	65148850	21100	21100	21100	21100	0
262	20240809	143100	65148850	21100	21100	21100	21100	0
263	20240809	143000	65148850	21100	21100	21100	21100	0
264	20240809	142900	65148850	21100	21100	21100	21100	0
265	20240809	142800	65148850	21100	21100	21100	21100	0
266	20240809	142700	65148850	21100	21100	21100	21100	0
267	20240809	142600	65148850	21100	21100	21100	21100	42
268	20240809	142500	64262650	21050	21050	21050	21050	54
269	20240809	142400	63125950	21050	21050	21050	21050	0
270	20240809	142300	63125950	21050	21050	21050	21050	0
271	20240809	142200	63125950	21050	21050	21050	21050	0
272	20240809	142100	63125950	21050	21050	21050	21050	0
273	20240809	142000	63125950	21050	21050	21050	21050	0
274	20240809	141900	63125950	21050	21050	21050	21050	0
275	20240809	141800	63125950	21050	21050	21050	21050	0
276	20240809	141700	63125950	21050	21050	21050	21050	3
277	20240809	141600	63062800	21050	21050	21050	21050	20
278	20240809	141500	62641800	21050	21050	21050	21050	0
279	20240809	141400	62641800	21050	21050	21050	21050	0
280	20240809	141300	62641800	21050	21050	21050	21050	0
281	20240809	141200	62641800	21050	21050	21050	21050	0
282	20240809	141100	62641800	21050	21050	21050	21050	2
283	20240809	141000	62599700	21050	21050	21050	21050	0
284	20240809	140900	62599700	21050	21050	21050	21050	0
285	20240809	140800	62599700	21050	21050	21050	21050	40
286	20240809	140700	61757700	21000	21000	21000	21000	0
287	20240809	140600	61757700	21000	21000	21000	21000	1
288	20240809	140500	61736700	21000	21050	21050	21000	105
289	20240809	140400	59531450	21100	21100	21100	21100	0
290	20240809	140300	59531450	21100	21100	21100	21100	0
291	20240809	140200	59531450	21100	21100	21100	21100	0
292	20240809	140100	59531450	21100	21100	21100	21100	0
293	20240809	140000	59531450	21100	21100	21100	21100	0
294	20240809	135900	59531450	21100	21100	21100	21100	0
295	20240809	135800	59531450	21100	21100	21100	21100	0
296	20240809	135700	59531450	21100	21100	21100	21100	0
297	20240809	135600	59531450	21100	21100	21100	21100	0
298	20240809	135500	59531450	21100	21100	21100	21100	0
299	20240809	135400	59531450	21100	21100	21100	21100	0
300	20240809	135300	59531450	21100	21100	21100	21100	4
301	20240809	135200	59447050	21050	21050	21050	21050	0
302	20240809	135100	59447050	21050	21050	21050	21050	0
303	20240809	135000	59447050	21050	21050	21050	21050	0
304	20240809	134900	59447050	21050	21050	21050	21050	114
305	20240809	134800	57047350	21100	21100	21100	21100	3
306	20240809	134700	56984050	21100	21100	21100	21100	0
307	20240809	134600	56984050	21100	21100	21100	21100	0
308	20240809	134500	56984050	21100	21100	21100	21100	0
309	20240809	134400	56984050	21100	21100	21100	21100	0
310	20240809	134300	56984050	21100	21100	21100	21100	0
311	20240809	134200	56984050	21100	21100	21100	21100	0
312	20240809	134100	56984050	21100	21100	21100	21100	0
313	20240809	134000	56984050	21100	21100	21100	21100	0
314	20240809	133900	56984050	21100	21100	21100	21100	0
315	20240809	133800	56984050	21100	21100	21100	21100	0
316	20240809	133700	56984050	21100	21100	21100	21100	65
317	20240809	133600	55612550	21150	21150	21150	21150	0
318	20240809	133500	55612550	21150	21150	21150	21150	0
319	20240809	133400	55612550	21150	21150	21150	21150	0
320	20240809	133300	55612550	21150	21150	21150	21150	0
321	20240809	133200	55612550	21150	21150	21150	21150	0
322	20240809	133100	55612550	21150	21150	21150	21150	0
323	20240809	133000	55612550	21150	21150	21150	21150	0
324	20240809	132900	55612550	21150	21150	21150	21150	0
325	20240809	132800	55612550	21150	21150	21150	21150	0
326	20240809	132700	55612550	21150	21150	21150	21150	1
327	20240809	132600	55591400	21150	21150	21150	21150	1
328	20240809	132500	55570250	21200	21200	21200	21200	0
329	20240809	132400	55570250	21200	21200	21200	21200	0
330	20240809	132300	55570250	21200	21200	21200	21200	0
331	20240809	132200	55570250	21200	21150	21200	21150	4
332	20240809	132100	55485500	21200	21200	21200	21200	0
333	20240809	132000	55485500	21200	21200	21200	21200	0
334	20240809	131900	55485500	21200	21200	21200	21200	0
335	20240809	131800	55485500	21200	21150	21200	21050	122
336	20240809	131700	52907750	21250	21200	21250	21200	19
337	20240809	131600	52504900	21250	21250	21250	21250	0
338	20240809	131500	52504900	21250	21250	21250	21250	0
339	20240809	131400	52504900	21250	21250	21250	21250	0
340	20240809	131300	52504900	21250	21250	21250	21250	0
341	20240809	131200	52504900	21250	21250	21250	21250	0
342	20240809	131100	52504900	21250	21250	21250	21250	0
343	20240809	131000	52504900	21250	21250	21250	21250	0
344	20240809	130900	52504900	21250	21250	21250	21250	0
345	20240809	130800	52504900	21250	21250	21250	21250	23
346	20240809	130700	52016150	21250	21250	21250	21250	0
347	20240809	130600	52016150	21250	21250	21250	21250	0
348	20240809	130500	52016150	21250	21250	21250	21250	0
349	20240809	130400	52016150	21250	21250	21250	21250	0
350	20240809	130300	52016150	21250	21250	21250	21250	0
351	20240809	130200	52016150	21250	21250	21250	21250	0
352	20240809	130100	52016150	21250	21250	21250	21250	0
353	20240809	130000	52016150	21250	21250	21250	21250	0
354	20240809	125900	52016150	21250	21250	21250	21250	4
355	20240809	125800	51931150	21200	21200	21200	21200	7
356	20240809	125700	51782750	21200	21200	21200	21200	0
357	20240809	125600	51782750	21200	21200	21200	21200	0
358	20240809	125500	51782750	21200	21200	21200	21200	0
359	20240809	125400	51782750	21200	21200	21200	21200	0
360	20240809	125300	51782750	21200	21200	21200	21200	20
361	20240809	125200	51358750	21200	21200	21200	21200	0
362	20240809	125100	51358750	21200	21200	21200	21200	0
363	20240809	125000	51358750	21200	21200	21200	21200	0
364	20240809	124900	51358750	21200	21200	21200	21200	0
365	20240809	124800	51358750	21200	21200	21200	21200	0
366	20240809	124700	51358750	21200	21200	21200	21200	0
367	20240809	124600	51358750	21200	21200	21200	21200	0
368	20240809	124500	51358750	21200	21200	21200	21200	0
369	20240809	124400	51358750	21200	21200	21200	21200	0
370	20240809	124300	51358750	21200	21250	21250	21200	1180
371	20240809	124200	26288750	21350	21350	21350	21350	0
372	20240809	124100	26288750	21350	21350	21350	21350	0
373	20240809	124000	26288750	21350	21350	21350	21350	0
374	20240809	123900	26288750	21350	21350	21350	21350	0
375	20240809	123800	26288750	21350	21350	21350	21350	0
376	20240809	123700	26288750	21350	21350	21350	21350	0
377	20240809	123600	26288750	21350	21350	21350	21350	0
378	20240809	123500	26288750	21350	21350	21350	21350	0
379	20240809	123400	26288750	21350	21350	21350	21350	0
380	20240809	123300	26288750	21350	21350	21350	21350	0
381	20240809	123200	26288750	21350	21350	21350	21350	0
382	20240809	123100	26288750	21350	21350	21350	21350	0
383	20240809	123000	26288750	21350	21350	21350	21350	0
384	20240809	122900	26288750	21350	21350	21350	21350	0
385	20240809	122800	26288750	21350	21350	21350	21350	0
386	20240809	122700	26288750	21350	21350	21350	21350	0
387	20240809	122600	26288750	21350	21350	21350	21350	0
388	20240809	122500	26288750	21350	21350	21350	21350	0
389	20240809	122400	26288750	21350	21350	21350	21350	0
390	20240809	122300	26288750	21350	21350	21350	21350	0
391	20240809	122200	26288750	21350	21350	21350	21350	0
392	20240809	122100	26288750	21350	21350	21350	21350	0
393	20240809	122000	26288750	21350	21350	21350	21350	0
394	20240809	121900	26288750	21350	21350	21350	21350	0
395	20240809	121800	26288750	21350	21350	21350	21350	0
396	20240809	121700	26288750	21350	21350	21350	21350	0
397	20240809	121600	26288750	21350	21350	21350	21350	0
398	20240809	121500	26288750	21350	21350	21350	21350	0
399	20240809	121400	26288750	21350	21350	21350	21350	0
400	20240809	121300	26288750	21350	21350	21350	21350	0
401	20240809	121200	26288750	21350	21350	21350	21350	0
402	20240809	121100	26288750	21350	21350	21350	21350	0
403	20240809	121000	26288750	21350	21350	21350	21350	0
404	20240809	120900	26288750	21350	21350	21350	21350	0
405	20240809	120800	26288750	21350	21350	21350	21350	0
406	20240809	120700	26288750	21350	21350	21350	21350	0
407	20240809	120600	26288750	21350	21350	21350	21350	0
408	20240809	120500	26288750	21350	21350	21350	21350	0
409	20240809	120400	26288750	21350	21350	21350	21350	0
410	20240809	120300	26288750	21350	21350	21350	21350	0
411	20240809	120200	26288750	21350	21350	21350	21350	0
412	20240809	120100	26288750	21350	21350	21350	21350	0
413	20240809	120000	26288750	21350	21350	21350	21350	0
414	20240809	115900	26288750	21350	21350	21350	21350	0
415	20240809	115800	26288750	21350	21350	21350	21350	0
416	20240809	115700	26288750	21350	21350	21350	21350	0
417	20240809	115600	26288750	21350	21350	21350	21350	0
418	20240809	115500	26288750	21350	21350	21350	21350	0
419	20240809	115400	26288750	21350	21350	21350	21350	0
420	20240809	115300	26288750	21350	21350	21350	21350	0
421	20240809	115200	26288750	21350	21350	21350	21350	0
422	20240809	115100	26288750	21350	21350	21350	21350	0
423	20240809	115000	26288750	21350	21350	21350	21350	0
424	20240809	114900	26288750	21350	21350	21350	21350	0
425	20240809	114800	26288750	21350	21350	21350	21350	0
426	20240809	114700	26288750	21350	21350	21350	21350	0
427	20240809	114600	26288750	21350	21350	21350	21350	0
428	20240809	114500	26288750	21350	21350	21350	21350	0
429	20240809	114400	26288750	21350	21350	21350	21350	0
430	20240809	114300	26288750	21350	21350	21350	21350	0
431	20240809	114200	26288750	21350	21350	21350	21350	0
432	20240809	114100	26288750	21350	21350	21350	21350	1
433	20240809	114000	26267400	21450	21450	21450	21450	0
434	20240809	113900	26267400	21450	21300	21500	21250	21
435	20240809	113800	25819100	21250	21250	21250	21250	10
436	20240809	113700	25606600	21350	21350	21350	21350	0
437	20240809	113600	25606600	21350	21350	21350	21350	0
438	20240809	113500	25606600	21350	21350	21350	21350	0
439	20240809	113400	25606600	21350	21350	21350	21350	1
440	20240809	113300	25585250	21250	21250	21250	21250	1
441	20240809	113200	25564000	21450	21450	21450	21450	0
442	20240809	113100	25564000	21450	21450	21450	21450	0
443	20240809	113000	25564000	21450	21450	21450	21450	0
444	20240809	112900	25564000	21450	21450	21450	21450	0
445	20240809	112800	25564000	21450	21450	21450	21450	0
446	20240809	112700	25564000	21450	21450	21450	21450	0
447	20240809	112600	25564000	21450	21450	21450	21450	0
448	20240809	112500	25564000	21450	21450	21450	21450	0
449	20240809	112400	25564000	21450	21350	21450	21350	5
450	20240809	112300	25457050	21300	21300	21300	21300	1
451	20240809	112200	25435750	21450	21450	21450	21450	0
452	20240809	112100	25435750	21450	21450	21450	21450	0
453	20240809	112000	25435750	21450	21450	21450	21450	0
454	20240809	111900	25435750	21450	21450	21450	21450	0
455	20240809	111800	25435750	21450	21350	21450	21350	250
456	20240809	111700	20074300	21450	21450	21450	21450	0
457	20240809	111600	20074300	21450	21450	21450	21450	1
458	20240809	111500	20052850	21300	21300	21300	21300	0
459	20240809	111400	20052850	21300	21300	21300	21300	0
460	20240809	111300	20052850	21300	21300	21300	21300	0
461	20240809	111200	20052850	21300	21300	21300	21300	0
462	20240809	111100	20052850	21300	21300	21500	21300	311
463	20240809	111000	13387300	21350	21350	21350	21350	0
464	20240809	110900	13387300	21350	21350	21350	21350	0
465	20240809	110800	13387300	21350	21350	21350	21350	0
466	20240809	110700	13387300	21350	21350	21350	21350	0
467	20240809	110600	13387300	21350	21300	21350	21300	3
468	20240809	110500	13323350	21300	21300	21300	21300	0
469	20240809	110400	13323350	21300	21300	21300	21300	0
470	20240809	110300	13323350	21300	21300	21300	21300	0
471	20240809	110200	13323350	21300	21300	21300	21300	0
472	20240809	110100	13323350	21300	21300	21300	21300	0
473	20240809	110000	13323350	21300	21300	21300	21300	0
474	20240809	105900	13323350	21300	21300	21300	21300	0
475	20240809	105800	13323350	21300	21200	21300	21200	2
476	20240809	105700	13280850	21200	21200	21200	21200	0
477	20240809	105600	13280850	21200	21200	21200	21200	1
478	20240809	105500	13259650	21200	21200	21200	21200	1
479	20240809	105400	13238450	21250	21250	21250	21250	0
480	20240809	105300	13238450	21250	21250	21250	21250	0
481	20240809	105200	13238450	21250	21250	21250	21250	0
482	20240809	105100	13238450	21250	21250	21250	21250	0
483	20240809	105000	13238450	21250	21250	21250	21250	0
484	20240809	104900	13238450	21250	21250	21250	21250	0
485	20240809	104800	13238450	21250	21250	21250	21250	0
486	20240809	104700	13238450	21250	21250	21250	21250	0
487	20240809	104600	13238450	21250	21250	21250	21250	0
488	20240809	104500	13238450	21250	21250	21250	21250	0
489	20240809	104400	13238450	21250	21250	21250	21250	0
490	20240809	104300	13238450	21250	21250	21250	21250	0
491	20240809	104200	13238450	21250	21250	21250	21250	0
492	20240809	104100	13238450	21250	21250	21250	21250	0
493	20240809	104000	13238450	21250	21250	21250	21250	0
494	20240809	103900	13238450	21250	21250	21250	21250	0
495	20240809	103800	13238450	21250	21250	21250	21250	0
496	20240809	103700	13238450	21250	21250	21250	21250	0
497	20240809	103600	13238450	21250	21250	21250	21250	4
498	20240809	103500	13153450	21250	21250	21250	21250	0
499	20240809	103400	13153450	21250	21250	21250	21250	0
500	20240809	103300	13153450	21250	21250	21250	21250	0
501	20240809	103200	13153450	21250	21250	21250	21250	0
502	20240809	103100	13153450	21250	21250	21250	21250	0
503	20240809	103000	13153450	21250	21250	21250	21250	0
504	20240809	102900	13153450	21250	21250	21250	21250	0
505	20240809	102800	13153450	21250	21250	21250	21250	0
506	20240809	102700	13153450	21250	21250	21250	21250	0
507	20240809	102600	13153450	21250	21250	21250	21250	0
508	20240809	102500	13153450	21250	21250	21250	21250	0
509	20240809	102400	13153450	21250	21250	21250	21250	0
510	20240809	102300	13153450	21250	21250	21250	21250	1
511	20240809	102200	13132200	21250	21250	21250	21250	0
512	20240809	102100	13132200	21250	21250	21250	21250	0
513	20240809	102000	13132200	21250	21250	21250	21250	0
514	20240809	101900	13132200	21250	21250	21250	21250	0
515	20240809	101800	13132200	21250	21250	21250	21250	0
516	20240809	101700	13132200	21250	21250	21250	21250	0
517	20240809	101600	13132200	21250	21300	21300	21250	2
518	20240809	101500	13089650	21200	21200	21200	21200	0
519	20240809	101400	13089650	21200	21200	21200	21200	0
520	20240809	101300	13089650	21200	21200	21200	21200	0
521	20240809	101200	13089650	21200	21200	21200	21200	0
522	20240809	101100	13089650	21200	21200	21200	21200	0
523	20240809	101000	13089650	21200	21200	21200	21200	0
524	20240809	100900	13089650	21200	21200	21200	21200	10
525	20240809	100800	12877650	21350	21350	21350	21350	0
526	20240809	100700	12877650	21350	21350	21350	21350	0
527	20240809	100600	12877650	21350	21350	21350	21350	0
528	20240809	100500	12877650	21350	21350	21350	21350	0
529	20240809	100400	12877650	21350	21350	21350	21350	0
530	20240809	100300	12877650	21350	21350	21350	21350	0
531	20240809	100200	12877650	21350	21350	21350	21350	0
532	20240809	100100	12877650	21350	21350	21350	21350	0
533	20240809	100000	12877650	21350	21250	21350	21250	8
534	20240809	095900	12707400	21250	21250	21250	21250	3
535	20240809	095800	12643650	21300	21300	21300	21300	0
536	20240809	095700	12643650	21300	21300	21300	21300	1
537	20240809	095600	12622350	21250	21250	21250	21250	4
538	20240809	095500	12537350	21250	21250	21250	21250	0
539	20240809	095400	12537350	21250	21250	21250	21250	0
540	20240809	095300	12537350	21250	21200	21250	21200	22
541	20240809	095200	12070250	21250	21250	21250	21250	0
542	20240809	095100	12070250	21250	21250	21250	21250	0
543	20240809	095000	12070250	21250	21250	21250	21250	0
544	20240809	094900	12070250	21250	21250	21250	21250	4
545	20240809	094800	11985250	21250	21250	21250	21250	0
546	20240809	094700	11985250	21250	21250	21250	21250	0
547	20240809	094600	11985250	21250	21250	21250	21250	4
548	20240809	094500	11900250	21250	21250	21250	21250	0
549	20240809	094400	11900250	21250	21250	21250	21250	0
550	20240809	094300	11900250	21250	21250	21250	21250	7
551	20240809	094200	11751500	21250	21250	21300	21250	12
552	20240809	094100	11496450	21250	21200	21250	21200	6
553	20240809	094000	11369000	21250	21250	21250	21250	0
554	20240809	093900	11369000	21250	21250	21250	21250	43
555	20240809	093800	10455250	21300	21300	21300	21300	0
556	20240809	093700	10455250	21300	21300	21300	21300	0
557	20240809	093600	10455250	21300	21300	21300	21300	0
558	20240809	093500	10455250	21300	21300	21300	21300	0
559	20240809	093400	10455250	21300	21300	21300	21300	0
560	20240809	093300	10455250	21300	21300	21300	21300	0
561	20240809	093200	10455250	21300	21300	21300	21300	0
562	20240809	093100	10455250	21300	21300	21300	21300	0
563	20240809	093000	10455250	21300	21300	21300	21300	0
564	20240809	092900	10455250	21300	21300	21300	21300	55
565	20240809	092800	9283750	21350	21350	21350	21350	15
566	20240809	092700	8963500	21350	21350	21350	21350	16
567	20240809	092600	8621900	21300	21350	21350	21300	29
568	20240809	092500	8003000	21300	21300	21300	21300	23
569	20240809	092400	7513100	21300	21300	21300	21300	0
570	20240809	092300	7513100	21300	21300	21300	21300	0
571	20240809	092200	7513100	21300	21300	21300	21300	21
572	20240809	092100	7065800	21200	21250	21250	21200	84
573	20240809	092000	5281850	21250	21250	21250	21250	42
574	20240809	091900	4389350	21250	21250	21250	21250	34
575	20240809	091800	3666850	21300	21300	21300	21300	0
576	20240809	091700	3666850	21300	21300	21300	21300	1
577	20240809	091600	3645550	21250	21250	21250	21250	32
578	20240809	091500	2965550	21300	21300	21300	21300	0
579	20240809	091400	2965550	21300	21300	21300	21300	0
580	20240809	091300	2965550	21300	21250	21300	21250	50
581	20240809	091200	1902050	21250	21250	21250	21250	14
582	20240809	091100	1604550	21300	21300	21300	21300	1
583	20240809	091000	1583250	21250	21250	21250	21250	1
584	20240809	090900	1562000	21400	21400	21400	21400	0
585	20240809	090800	1562000	21400	21400	21400	21400	0
586	20240809	090700	1562000	21400	21400	21400	21400	0
587	20240809	090600	1562000	21400	21250	21400	21250	56
588	20240809	090500	364500	21400	21400	21400	21400	1
589	20240809	090400	343100	21450	21450	21450	21450	0
590	20240809	090300	343100	21450	21450	21450	21450	1
591	20240809	090200	321650	21350	21350	21350	21350	0
592	20240809	090100	321650	21350	21350	21350	21350	1
593	20240809	090000	300300	21450	21450	21450	21450	14