KissMeData/009140/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	185100	57132950	21400	21400	21400	21400	189
3	20240822	185000	57132950	21400	21400	21400	21400	0
4	20240822	184900	57132950	21400	21400	21400	21400	0
5	20240822	184800	57132950	21400	21400	21400	21400	0
6	20240822	184700	57132950	21400	21400	21400	21400	0
7	20240822	184600	57132950	21400	21400	21400	21400	0
8	20240822	184500	57132950	21400	21400	21400	21400	0
9	20240822	184400	57132950	21400	21400	21400	21400	0
10	20240822	184300	57132950	21400	21400	21400	21400	0
11	20240822	184200	57132950	21400	21400	21400	21400	0
12	20240822	184100	57132950	21400	21400	21400	21400	0
13	20240822	184000	57132950	21400	21400	21400	21400	0
14	20240822	183900	57132950	21400	21400	21400	21400	0
15	20240822	183800	57132950	21400	21400	21400	21400	0
16	20240822	183700	57132950	21400	21400	21400	21400	0
17	20240822	183600	57132950	21400	21400	21400	21400	0
18	20240822	183500	57132950	21400	21400	21400	21400	0
19	20240822	183400	57132950	21400	21400	21400	21400	0
20	20240822	183300	57132950	21400	21400	21400	21400	0
21	20240822	183200	57132950	21400	21400	21400	21400	0
22	20240822	183100	57132950	21400	21400	21400	21400	0
23	20240822	183000	57132950	21400	21400	21400	21400	0
24	20240822	182900	57132950	21400	21400	21400	21400	0
25	20240822	182800	57132950	21400	21400	21400	21400	0
26	20240822	182700	57132950	21400	21400	21400	21400	0
27	20240822	182600	57132950	21400	21400	21400	21400	0
28	20240822	182500	57132950	21400	21400	21400	21400	0
29	20240822	182400	57132950	21400	21400	21400	21400	0
30	20240822	182300	57132950	21400	21400	21400	21400	0
31	20240822	182200	57132950	21400	21400	21400	21400	0
32	20240822	182100	57132950	21400	21400	21400	21400	189
33	20240822	182000	57132950	21400	21400	21400	21400	0
34	20240822	181900	57132950	21400	21400	21400	21400	0
35	20240822	181800	57132950	21400	21400	21400	21400	0
36	20240822	181700	57132950	21400	21400	21400	21400	0
37	20240822	181600	57132950	21400	21400	21400	21400	0
38	20240822	181500	57132950	21400	21400	21400	21400	0
39	20240822	181400	57132950	21400	21400	21400	21400	0
40	20240822	181300	57132950	21400	21400	21400	21400	0
41	20240822	181200	57132950	21400	21400	21400	21400	0
42	20240822	181100	57132950	21400	21400	21400	21400	0
43	20240822	181000	57132950	21400	21400	21400	21400	0
44	20240822	180900	57132950	21400	21400	21400	21400	0
45	20240822	180800	57132950	21400	21400	21400	21400	0
46	20240822	180700	57132950	21400	21400	21400	21400	0
47	20240822	180600	57132950	21400	21400	21400	21400	0
48	20240822	180500	57132950	21400	21400	21400	21400	0
49	20240822	180400	57132950	21400	21400	21400	21400	0
50	20240822	180300	57132950	21400	21400	21400	21400	0
51	20240822	180200	57132950	21400	21400	21400	21400	0
52	20240822	180100	57132950	21400	21400	21400	21400	0
53	20240822	180000	57132950	21400	21400	21400	21400	0
54	20240822	175900	57132950	21400	21400	21400	21400	0
55	20240822	175800	57132950	21400	21400	21400	21400	0
56	20240822	175700	57132950	21400	21400	21400	21400	0
57	20240822	175600	57132950	21400	21400	21400	21400	0
58	20240822	175500	57132950	21400	21400	21400	21400	0
59	20240822	175400	57132950	21400	21400	21400	21400	0
60	20240822	175300	57132950	21400	21400	21400	21400	0
61	20240822	175200	57132950	21400	21400	21400	21400	0
62	20240822	175100	57132950	21400	21400	21400	21400	189
63	20240822	175000	57132950	21400	21400	21400	21400	0
64	20240822	174900	57132950	21400	21400	21400	21400	0
65	20240822	174800	57132950	21400	21400	21400	21400	0
66	20240822	174700	57132950	21400	21400	21400	21400	0
67	20240822	174600	57132950	21400	21400	21400	21400	0
68	20240822	174500	57132950	21400	21400	21400	21400	0
69	20240822	174400	57132950	21400	21400	21400	21400	0
70	20240822	174300	57132950	21400	21400	21400	21400	0
71	20240822	174200	57132950	21400	21400	21400	21400	0
72	20240822	174100	57132950	21400	21400	21400	21400	0
73	20240822	174000	57132950	21400	21400	21400	21400	0
74	20240822	173900	57132950	21400	21400	21400	21400	0
75	20240822	173800	57132950	21400	21400	21400	21400	0
76	20240822	173700	57132950	21400	21400	21400	21400	0
77	20240822	173600	57132950	21400	21400	21400	21400	0
78	20240822	173500	57132950	21400	21400	21400	21400	0
79	20240822	173400	57132950	21400	21400	21400	21400	0
80	20240822	173300	57132950	21400	21400	21400	21400	0
81	20240822	173200	57132950	21400	21400	21400	21400	0
82	20240822	173100	57132950	21400	21400	21400	21400	0
83	20240822	173000	57132950	21400	21400	21400	21400	0
84	20240822	172900	57132950	21400	21400	21400	21400	0
85	20240822	172800	57132950	21400	21400	21400	21400	0
86	20240822	172700	57132950	21400	21400	21400	21400	0
87	20240822	172600	57132950	21400	21400	21400	21400	0
88	20240822	172500	57132950	21400	21400	21400	21400	0
89	20240822	172400	57132950	21400	21400	21400	21400	0
90	20240822	172300	57132950	21400	21400	21400	21400	0
91	20240822	172200	57132950	21400	21400	21400	21400	0
92	20240822	172100	57132950	21400	21400	21400	21400	189
93	20240822	172000	57132950	21400	21400	21400	21400	0
94	20240822	171900	57132950	21400	21400	21400	21400	0
95	20240822	171800	57132950	21400	21400	21400	21400	0
96	20240822	171700	57132950	21400	21400	21400	21400	0
97	20240822	171600	57132950	21400	21400	21400	21400	0
98	20240822	171500	57132950	21400	21400	21400	21400	0
99	20240822	171400	57132950	21400	21400	21400	21400	0
100	20240822	171300	57132950	21400	21400	21400	21400	0
101	20240822	171200	57132950	21400	21400	21400	21400	0
102	20240822	171100	57132950	21400	21400	21400	21400	0
103	20240822	171000	57132950	21400	21400	21400	21400	0
104	20240822	170900	57132950	21400	21400	21400	21400	0
105	20240822	170800	57132950	21400	21400	21400	21400	0
106	20240822	170700	57132950	21400	21400	21400	21400	0
107	20240822	170600	57132950	21400	21400	21400	21400	0
108	20240822	170500	57132950	21400	21400	21400	21400	0
109	20240822	170400	57132950	21400	21400	21400	21400	0
110	20240822	170300	57132950	21400	21400	21400	21400	0
111	20240822	170200	57132950	21400	21400	21400	21400	0
112	20240822	170100	57132950	21400	21400	21400	21400	0
113	20240822	170000	57132950	21400	21400	21400	21400	0
114	20240822	165900	57132950	21400	21400	21400	21400	0
115	20240822	165800	57132950	21400	21400	21400	21400	0
116	20240822	165700	57132950	21400	21400	21400	21400	0
117	20240822	165600	57132950	21400	21400	21400	21400	0
118	20240822	165500	57132950	21400	21400	21400	21400	0
119	20240822	165400	57132950	21400	21400	21400	21400	0
120	20240822	165300	57132950	21400	21400	21400	21400	0
121	20240822	165200	57132950	21400	21400	21400	21400	0
122	20240822	165100	57132950	21400	21400	21400	21400	189
123	20240822	165000	57132950	21400	21400	21400	21400	0
124	20240822	164900	57132950	21400	21400	21400	21400	0
125	20240822	164800	57132950	21400	21400	21400	21400	0
126	20240822	164700	57132950	21400	21400	21400	21400	0
127	20240822	164600	57132950	21400	21400	21400	21400	0
128	20240822	164500	57132950	21400	21400	21400	21400	0
129	20240822	164400	57132950	21400	21400	21400	21400	0
130	20240822	164300	57132950	21400	21400	21400	21400	0
131	20240822	164200	57132950	21400	21400	21400	21400	0
132	20240822	164100	57132950	21400	21400	21400	21400	0
133	20240822	164000	57132950	21400	21400	21400	21400	0
134	20240822	163900	57132950	21400	21400	21400	21400	0
135	20240822	163800	57132950	21400	21400	21400	21400	0
136	20240822	163700	57132950	21400	21400	21400	21400	0
137	20240822	163600	57132950	21400	21400	21400	21400	0
138	20240822	163500	57132950	21400	21400	21400	21400	0
139	20240822	163400	57132950	21400	21400	21400	21400	0
140	20240822	163300	57132950	21400	21400	21400	21400	0
141	20240822	163200	57132950	21400	21400	21400	21400	0
142	20240822	163100	57132950	21400	21400	21400	21400	0
143	20240822	163000	57132950	21400	21400	21400	21400	0
144	20240822	162900	57132950	21400	21400	21400	21400	0
145	20240822	162800	57132950	21400	21400	21400	21400	0
146	20240822	162700	57132950	21400	21400	21400	21400	0
147	20240822	162600	57132950	21400	21400	21400	21400	0
148	20240822	162500	57132950	21400	21400	21400	21400	0
149	20240822	162400	57132950	21400	21400	21400	21400	0
150	20240822	162300	57132950	21400	21400	21400	21400	0
151	20240822	162200	57132950	21400	21400	21400	21400	0
152	20240822	162100	57132950	21400	21400	21400	21400	189
153	20240822	162000	57132950	21400	21400	21400	21400	0
154	20240822	161900	57132950	21400	21400	21400	21400	0
155	20240822	161800	57132950	21400	21400	21400	21400	0
156	20240822	161700	57132950	21400	21400	21400	21400	0
157	20240822	161600	57132950	21400	21400	21400	21400	0
158	20240822	161500	57132950	21400	21400	21400	21400	0
159	20240822	161400	57132950	21400	21400	21400	21400	0
160	20240822	161300	57132950	21400	21400	21400	21400	0
161	20240822	161200	57132950	21400	21400	21400	21400	0
162	20240822	161100	57132950	21400	21400	21400	21400	0
163	20240822	161000	57132950	21400	21400	21400	21400	0
164	20240822	160900	57132950	21400	21400	21400	21400	0
165	20240822	160800	57132950	21400	21400	21400	21400	0
166	20240822	160700	57132950	21400	21400	21400	21400	0
167	20240822	160600	57132950	21400	21400	21400	21400	0
168	20240822	160500	57132950	21400	21400	21400	21400	0
169	20240822	160400	57132950	21400	21400	21400	21400	0
170	20240822	160300	57132950	21400	21400	21400	21400	0
171	20240822	160200	57132950	21400	21400	21400	21400	0
172	20240822	160100	57132950	21400	21400	21400	21400	0
173	20240822	160000	57132950	21400	21400	21400	21400	0
174	20240822	155900	57132950	21400	21400	21400	21400	0
175	20240822	155800	57132950	21400	21400	21400	21400	0
176	20240822	155700	57132950	21400	21400	21400	21400	0
177	20240822	155600	57132950	21400	21400	21400	21400	0
178	20240822	155500	57132950	21400	21400	21400	21400	0
179	20240822	155400	57132950	21400	21400	21400	21400	0
180	20240822	155300	57132950	21400	21400	21400	21400	0
181	20240822	155200	57132950	21400	21400	21400	21400	0
182	20240822	155100	57132950	21400	21400	21400	21400	189
183	20240822	155000	57132950	21400	21400	21400	21400	0
184	20240822	154900	57132950	21400	21400	21400	21400	0
185	20240822	154800	57132950	21400	21400	21400	21400	0
186	20240822	154700	57132950	21400	21400	21400	21400	0
187	20240822	154600	57132950	21400	21400	21400	21400	0
188	20240822	154500	57132950	21400	21400	21400	21400	0
189	20240822	154400	57132950	21400	21400	21400	21400	0
190	20240822	154300	57132950	21400	21400	21400	21400	0
191	20240822	154200	57132950	21400	21400	21400	21400	0
192	20240822	154100	57132950	21400	21400	21400	21400	0
193	20240822	154000	57132950	21400	21400	21400	21400	0
194	20240822	153900	57132950	21400	21400	21400	21400	0
195	20240822	153800	57132950	21400	21400	21400	21400	0
196	20240822	153700	57132950	21400	21400	21400	21400	0
197	20240822	153600	57132950	21400	21400	21400	21400	0
198	20240822	153500	57132950	21400	21400	21400	21400	0
199	20240822	153400	57132950	21400	21400	21400	21400	0
200	20240822	153300	57132950	21400	21400	21400	21400	0
201	20240822	153200	57132950	21400	21400	21400	21400	0
202	20240822	153100	57132950	21400	21400	21400	21400	0
203	20240822	153000	57132950	21400	21400	21400	21400	189
204	20240822	152900	53088350	21100	21100	21100	21100	0
205	20240822	152800	53088350	21100	21100	21100	21100	0
206	20240822	152700	53088350	21100	21100	21100	21100	0
207	20240822	152600	53088350	21100	21100	21100	21100	0
208	20240822	152500	53088350	21100	21100	21100	21100	0
209	20240822	152400	53088350	21100	21100	21100	21100	0
210	20240822	152300	53088350	21100	21100	21100	21100	0
211	20240822	152200	53088350	21100	21100	21100	21100	0
212	20240822	152100	53088350	21100	21100	21100	21100	0
213	20240822	152000	53088350	21100	21100	21100	21100	0
214	20240822	151900	53088350	21100	21250	21300	21100	23
215	20240822	151800	52599700	21300	21300	21300	21300	0
216	20240822	151700	52599700	21300	21300	21300	21300	0
217	20240822	151600	52599700	21300	21300	21300	21300	0
218	20240822	151500	52599700	21300	21300	21300	21300	0
219	20240822	151400	52599700	21300	21150	21300	21150	41
220	20240822	151300	51731300	21350	21250	21350	21250	51
221	20240822	151200	50646350	21250	21150	21300	21050	572
222	20240822	151100	38544100	21250	21250	21250	21250	0
223	20240822	151000	38544100	21250	21250	21250	21250	0
224	20240822	150900	38544100	21250	21250	21250	21250	0
225	20240822	150800	38544100	21250	21250	21250	21250	0
226	20240822	150700	38544100	21250	21250	21250	21250	0
227	20240822	150600	38544100	21250	21250	21250	21250	0
228	20240822	150500	38544100	21250	21250	21250	21250	0
229	20240822	150400	38544100	21250	21250	21250	21250	0
230	20240822	150300	38544100	21250	21250	21250	21250	0
231	20240822	150200	38544100	21250	21250	21250	21250	0
232	20240822	150100	38544100	21250	21200	21250	21200	2
233	20240822	150000	38501650	21100	21200	21200	21100	101
234	20240822	145900	36370450	21100	21200	21250	21100	53
235	20240822	145800	35249200	21250	21250	21250	21250	0
236	20240822	145700	35249200	21250	21250	21250	21250	0
237	20240822	145600	35249200	21250	21250	21250	21250	0
238	20240822	145500	35249200	21250	21250	21250	21250	0
239	20240822	145400	35249200	21250	21250	21250	21250	0
240	20240822	145300	35249200	21250	21250	21250	21250	0
241	20240822	145200	35249200	21250	21250	21250	21250	0
242	20240822	145100	35249200	21250	21250	21250	21250	0
243	20240822	145000	35249200	21250	21250	21250	21250	0
244	20240822	144900	35249200	21250	21250	21250	21250	0
245	20240822	144800	35249200	21250	21250	21250	21250	40
246	20240822	144700	34399200	21300	21300	21300	21300	0
247	20240822	144600	34399200	21300	21300	21300	21300	0
248	20240822	144500	34399200	21300	21300	21300	21300	0
249	20240822	144400	34399200	21300	21300	21300	21300	0
250	20240822	144300	34399200	21300	21250	21300	21250	200
251	20240822	144200	30146900	21250	21250	21250	21250	0
252	20240822	144100	30146900	21250	21250	21250	21250	0
253	20240822	144000	30146900	21250	21250	21250	21250	0
254	20240822	143900	30146900	21250	21250	21250	21250	0
255	20240822	143800	30146900	21250	21250	21250	21250	0
256	20240822	143700	30146900	21250	21250	21250	21250	0
257	20240822	143600	30146900	21250	21250	21250	21250	0
258	20240822	143500	30146900	21250	21250	21250	21250	0
259	20240822	143400	30146900	21250	21250	21250	21250	0
260	20240822	143300	30146900	21250	21250	21250	21250	0
261	20240822	143200	30146900	21250	21250	21250	21250	0
262	20240822	143100	30146900	21250	21250	21250	21250	18
263	20240822	143000	29764400	21250	21250	21250	21250	18
264	20240822	142900	29381900	21250	21250	21250	21250	17
265	20240822	142800	29020650	21250	21250	21250	21250	0
266	20240822	142700	29020650	21250	21250	21250	21250	0
267	20240822	142600	29020650	21250	21250	21250	21250	0
268	20240822	142500	29020650	21250	21250	21250	21250	0
269	20240822	142400	29020650	21250	21250	21250	21250	0
270	20240822	142300	29020650	21250	21250	21250	21250	1
271	20240822	142200	28999400	21150	21150	21150	21150	57
272	20240822	142100	27793850	21150	21150	21150	21150	4
273	20240822	142000	27709250	21200	21200	21200	21200	20
274	20240822	141900	27285250	21250	21250	21250	21250	0
275	20240822	141800	27285250	21250	21250	21250	21250	0
276	20240822	141700	27285250	21250	21250	21250	21250	0
277	20240822	141600	27285250	21250	21250	21250	21250	0
278	20240822	141500	27285250	21250	21250	21250	21250	1
279	20240822	141400	27264000	21250	21250	21250	21250	0
280	20240822	141300	27264000	21250	21250	21250	21250	0
281	20240822	141200	27264000	21250	21250	21250	21250	0
282	20240822	141100	27264000	21250	21250	21250	21250	0
283	20240822	141000	27264000	21250	21250	21250	21250	1
284	20240822	140900	27242750	21200	21200	21200	21200	0
285	20240822	140800	27242750	21200	21200	21200	21200	0
286	20240822	140700	27242750	21200	21200	21200	21200	0
287	20240822	140600	27242750	21200	21200	21200	21200	0
288	20240822	140500	27242750	21200	21200	21200	21200	0
289	20240822	140400	27242750	21200	21200	21200	21200	0
290	20240822	140300	27242750	21200	21200	21200	21200	0
291	20240822	140200	27242750	21200	21200	21200	21200	0
292	20240822	140100	27242750	21200	21200	21200	21200	0
293	20240822	140000	27242750	21200	21200	21200	21200	3
294	20240822	135900	27179150	21250	21250	21250	21250	0
295	20240822	135800	27179150	21250	21250	21250	21250	0
296	20240822	135700	27179150	21250	21250	21250	21250	0
297	20240822	135600	27179150	21250	21250	21250	21250	0
298	20240822	135500	27179150	21250	21250	21250	21250	0
299	20240822	135400	27179150	21250	21250	21250	21250	0
300	20240822	135300	27179150	21250	21250	21250	21250	0
301	20240822	135200	27179150	21250	21250	21250	21250	0
302	20240822	135100	27179150	21250	21250	21250	21250	0
303	20240822	135000	27179150	21250	21250	21250	21250	0
304	20240822	134900	27179150	21250	21250	21250	21250	0
305	20240822	134800	27179150	21250	21250	21250	21250	0
306	20240822	134700	27179150	21250	21250	21250	21250	0
307	20240822	134600	27179150	21250	21250	21250	21250	0
308	20240822	134500	27179150	21250	21250	21250	21250	0
309	20240822	134400	27179150	21250	21250	21250	21250	0
310	20240822	134300	27179150	21250	21250	21250	21250	0
311	20240822	134200	27179150	21250	21250	21250	21250	0
312	20240822	134100	27179150	21250	21250	21250	21250	0
313	20240822	134000	27179150	21250	21250	21250	21250	0
314	20240822	133900	27179150	21250	21250	21250	21250	0
315	20240822	133800	27179150	21250	21250	21250	21250	0
316	20240822	133700	27179150	21250	21250	21250	21250	0
317	20240822	133600	27179150	21250	21250	21250	21250	0
318	20240822	133500	27179150	21250	21250	21250	21250	0
319	20240822	133400	27179150	21250	21250	21250	21250	0
320	20240822	133300	27179150	21250	21250	21250	21250	0
321	20240822	133200	27179150	21250	21250	21250	21250	0
322	20240822	133100	27179150	21250	21250	21250	21250	0
323	20240822	133000	27179150	21250	21250	21250	21250	0
324	20240822	132900	27179150	21250	21250	21250	21250	0
325	20240822	132800	27179150	21250	21200	21250	21200	6
326	20240822	132700	27051900	21250	21250	21250	21250	0
327	20240822	132600	27051900	21250	21250	21250	21250	0
328	20240822	132500	27051900	21250	21250	21250	21250	0
329	20240822	132400	27051900	21250	21250	21250	21250	0
330	20240822	132300	27051900	21250	21250	21250	21250	0
331	20240822	132200	27051900	21250	21250	21250	21250	0
332	20240822	132100	27051900	21250	21250	21250	21250	0
333	20240822	132000	27051900	21250	21250	21250	21250	0
334	20240822	131900	27051900	21250	21250	21250	21250	0
335	20240822	131800	27051900	21250	21250	21250	21250	0
336	20240822	131700	27051900	21250	21200	21250	21200	2
337	20240822	131600	27009450	21150	21150	21150	21150	0
338	20240822	131500	27009450	21150	21150	21150	21150	0
339	20240822	131400	27009450	21150	21150	21150	21150	0
340	20240822	131300	27009450	21150	21150	21150	21150	0
341	20240822	131200	27009450	21150	21150	21150	21150	0
342	20240822	131100	27009450	21150	21150	21150	21150	12
343	20240822	131000	26755650	21150	21100	21150	21100	3
344	20240822	130900	26692250	21150	21150	21150	21150	0
345	20240822	130800	26692250	21150	21150	21150	21150	9
346	20240822	130700	26501900	21150	21150	21150	21150	17
347	20240822	130600	26142350	21150	21150	21150	21150	3
348	20240822	130500	26078900	21150	21150	21150	21150	1
349	20240822	130400	26057750	21150	21150	21150	21150	0
350	20240822	130300	26057750	21150	21150	21150	21150	2
351	20240822	130200	26015450	21150	21150	21150	21150	2
352	20240822	130100	25973150	21150	21150	21150	21150	0
353	20240822	130000	25973150	21150	21150	21150	21150	0
354	20240822	125900	25973150	21150	21150	21150	21150	0
355	20240822	125800	25973150	21150	21150	21150	21150	0
356	20240822	125700	25973150	21150	21150	21150	21150	0
357	20240822	125600	25973150	21150	21150	21150	21150	0
358	20240822	125500	25973150	21150	21150	21150	21150	0
359	20240822	125400	25973150	21150	21150	21150	21150	0
360	20240822	125300	25973150	21150	21150	21150	21150	0
361	20240822	125200	25973150	21150	21150	21150	21150	0
362	20240822	125100	25973150	21150	21150	21150	21150	0
363	20240822	125000	25973150	21150	21150	21150	21150	0
364	20240822	124900	25973150	21150	21150	21150	21150	0
365	20240822	124800	25973150	21150	21150	21150	21150	5
366	20240822	124700	25867400	21150	21150	21150	21150	0
367	20240822	124600	25867400	21150	21150	21150	21150	0
368	20240822	124500	25867400	21150	21150	21150	21150	1
369	20240822	124400	25846250	21100	21100	21100	21100	0
370	20240822	124300	25846250	21100	21100	21100	21100	0
371	20240822	124200	25846250	21100	21100	21100	21100	0
372	20240822	124100	25846250	21100	21100	21100	21100	0
373	20240822	124000	25846250	21100	21150	21150	21100	66
374	20240822	123900	24453500	21250	21250	21250	21250	0
375	20240822	123800	24453500	21250	21250	21250	21250	0
376	20240822	123700	24453500	21250	21250	21250	21250	0
377	20240822	123600	24453500	21250	21250	21250	21250	0
378	20240822	123500	24453500	21250	21250	21250	21250	0
379	20240822	123400	24453500	21250	21250	21250	21250	0
380	20240822	123300	24453500	21250	21250	21250	21250	0
381	20240822	123200	24453500	21250	21250	21250	21250	0
382	20240822	123100	24453500	21250	21250	21250	21250	0
383	20240822	123000	24453500	21250	21250	21250	21250	0
384	20240822	122900	24453500	21250	21250	21250	21250	0
385	20240822	122800	24453500	21250	21250	21250	21250	0
386	20240822	122700	24453500	21250	21250	21250	21250	0
387	20240822	122600	24453500	21250	21250	21250	21250	0
388	20240822	122500	24453500	21250	21250	21250	21250	0
389	20240822	122400	24453500	21250	21250	21250	21250	0
390	20240822	122300	24453500	21250	21250	21250	21250	0
391	20240822	122200	24453500	21250	21250	21250	21250	0
392	20240822	122100	24453500	21250	21250	21250	21250	0
393	20240822	122000	24453500	21250	21250	21250	21250	0
394	20240822	121900	24453500	21250	21250	21250	21250	0
395	20240822	121800	24453500	21250	21250	21250	21250	0
396	20240822	121700	24453500	21250	21250	21250	21250	0
397	20240822	121600	24453500	21250	21250	21250	21250	0
398	20240822	121500	24453500	21250	21250	21250	21250	0
399	20240822	121400	24453500	21250	21250	21250	21250	0
400	20240822	121300	24453500	21250	21250	21250	21250	0
401	20240822	121200	24453500	21250	21250	21250	21250	0
402	20240822	121100	24453500	21250	21250	21250	21250	0
403	20240822	121000	24453500	21250	21200	21250	21200	3
404	20240822	120900	24389850	21150	21150	21150	21150	0
405	20240822	120800	24389850	21150	21150	21150	21150	0
406	20240822	120700	24389850	21150	21150	21150	21150	0
407	20240822	120600	24389850	21150	21150	21150	21150	0
408	20240822	120500	24389850	21150	21150	21150	21150	0
409	20240822	120400	24389850	21150	21150	21150	21150	0
410	20240822	120300	24389850	21150	21150	21150	21150	0
411	20240822	120200	24389850	21150	21150	21150	21150	0
412	20240822	120100	24389850	21150	21150	21150	21150	0
413	20240822	120000	24389850	21150	21150	21150	21150	0
414	20240822	115900	24389850	21150	21150	21150	21150	0
415	20240822	115800	24389850	21150	21150	21150	21150	0
416	20240822	115700	24389850	21150	21150	21150	21150	0
417	20240822	115600	24389850	21150	21150	21150	21150	0
418	20240822	115500	24389850	21150	21150	21150	21150	1
419	20240822	115400	24368700	21250	21250	21250	21250	0
420	20240822	115300	24368700	21250	21250	21250	21250	0
421	20240822	115200	24368700	21250	21250	21250	21250	0
422	20240822	115100	24368700	21250	21250	21250	21250	0
423	20240822	115000	24368700	21250	21250	21250	21250	0
424	20240822	114900	24368700	21250	21250	21250	21250	0
425	20240822	114800	24368700	21250	21250	21250	21250	0
426	20240822	114700	24368700	21250	21250	21250	21250	0
427	20240822	114600	24368700	21250	21250	21250	21250	0
428	20240822	114500	24368700	21250	21200	21250	21200	11
429	20240822	114400	24135450	21150	21150	21150	21150	0
430	20240822	114300	24135450	21150	21150	21150	21150	0
431	20240822	114200	24135450	21150	21150	21150	21150	0
432	20240822	114100	24135450	21150	21150	21150	21150	0
433	20240822	114000	24135450	21150	21150	21150	21150	0
434	20240822	113900	24135450	21150	21150	21150	21150	0
435	20240822	113800	24135450	21150	21150	21150	21150	0
436	20240822	113700	24135450	21150	21150	21150	21150	0
437	20240822	113600	24135450	21150	21150	21150	21150	6
438	20240822	113500	24008550	21150	21150	21150	21150	4
439	20240822	113400	23923950	21250	21250	21250	21250	0
440	20240822	113300	23923950	21250	21250	21250	21250	0
441	20240822	113200	23923950	21250	21250	21250	21250	0
442	20240822	113100	23923950	21250	21250	21250	21250	0
443	20240822	113000	23923950	21250	21250	21250	21250	0
444	20240822	112900	23923950	21250	21250	21250	21250	0
445	20240822	112800	23923950	21250	21250	21250	21250	0
446	20240822	112700	23923950	21250	21250	21250	21250	0
447	20240822	112600	23923950	21250	21250	21250	21250	0
448	20240822	112500	23923950	21250	21250	21250	21250	0
449	20240822	112400	23923950	21250	21250	21250	21250	0
450	20240822	112300	23923950	21250	21250	21250	21250	14
451	20240822	112200	23626450	21250	21250	21250	21250	0
452	20240822	112100	23626450	21250	21250	21250	21250	0
453	20240822	112000	23626450	21250	21250	21250	21250	0
454	20240822	111900	23626450	21250	21200	21250	21200	4
455	20240822	111800	23541600	21100	21100	21100	21100	0
456	20240822	111700	23541600	21100	21100	21100	21100	0
457	20240822	111600	23541600	21100	21250	21250	21100	102
458	20240822	111500	21389250	21250	21250	21250	21250	0
459	20240822	111400	21389250	21250	21250	21250	21250	0
460	20240822	111300	21389250	21250	21250	21250	21250	0
461	20240822	111200	21389250	21250	21250	21250	21250	0
462	20240822	111100	21389250	21250	21250	21250	21250	0
463	20240822	111000	21389250	21250	21250	21250	21250	0
464	20240822	110900	21389250	21250	21250	21250	21250	0
465	20240822	110800	21389250	21250	21250	21250	21250	0
466	20240822	110700	21389250	21250	21250	21250	21250	0
467	20240822	110600	21389250	21250	21250	21250	21250	0
468	20240822	110500	21389250	21250	21250	21250	21250	0
469	20240822	110400	21389250	21250	21200	21250	21200	2
470	20240822	110300	21346800	21100	21150	21150	21100	60
471	20240822	110200	20079700	21250	21250	21250	21250	0
472	20240822	110100	20079700	21250	21250	21250	21250	0
473	20240822	110000	20079700	21250	21250	21250	21250	0
474	20240822	105900	20079700	21250	21250	21250	21250	0
475	20240822	105800	20079700	21250	21250	21250	21250	0
476	20240822	105700	20079700	21250	21250	21250	21250	0
477	20240822	105600	20079700	21250	21250	21250	21250	0
478	20240822	105500	20079700	21250	21150	21250	21150	2
479	20240822	105400	20037300	21250	21250	21250	21250	0
480	20240822	105300	20037300	21250	21250	21250	21250	1
481	20240822	105200	20016050	21250	21250	21250	21250	1
482	20240822	105100	19994800	21200	21200	21200	21200	0
483	20240822	105000	19994800	21200	21200	21200	21200	1
484	20240822	104900	19973600	21200	21250	21250	21200	3
485	20240822	104800	19909950	21250	21250	21250	21250	0
486	20240822	104700	19909950	21250	21250	21250	21250	0
487	20240822	104600	19909950	21250	21250	21250	21250	0
488	20240822	104500	19909950	21250	21250	21250	21250	0
489	20240822	104400	19909950	21250	21250	21250	21250	0
490	20240822	104300	19909950	21250	21250	21250	21250	0
491	20240822	104200	19909950	21250	21250	21250	21250	0
492	20240822	104100	19909950	21250	21250	21250	21250	0
493	20240822	104000	19909950	21250	21250	21250	21250	0
494	20240822	103900	19909950	21250	21250	21250	21250	0
495	20240822	103800	19909950	21250	21250	21250	21250	0
496	20240822	103700	19909950	21250	21250	21250	21250	0
497	20240822	103600	19909950	21250	21250	21250	21250	0
498	20240822	103500	19909950	21250	21250	21250	21250	0
499	20240822	103400	19909950	21250	21200	21250	21200	2
500	20240822	103300	19867500	21150	21150	21150	21150	37
501	20240822	103200	19084950	21200	21200	21200	21200	0
502	20240822	103100	19084950	21200	21200	21200	21200	4
503	20240822	103000	19000150	21250	21250	21250	21250	0
504	20240822	102900	19000150	21250	21250	21250	21250	0
505	20240822	102800	19000150	21250	21250	21250	21250	0
506	20240822	102700	19000150	21250	21250	21250	21250	1
507	20240822	102600	18978900	21250	21250	21250	21250	1
508	20240822	102500	18957650	21250	21250	21250	21250	0
509	20240822	102400	18957650	21250	21250	21250	21250	0
510	20240822	102300	18957650	21250	21250	21250	21250	0
511	20240822	102200	18957650	21250	21250	21250	21250	0
512	20240822	102100	18957650	21250	21250	21250	21250	0
513	20240822	102000	18957650	21250	21250	21250	21250	0
514	20240822	101900	18957650	21250	21250	21250	21250	0
515	20240822	101800	18957650	21250	21250	21250	21250	0
516	20240822	101700	18957650	21250	21250	21250	21250	0
517	20240822	101600	18957650	21250	21250	21250	21250	1
518	20240822	101500	18936400	21200	21200	21200	21200	10
519	20240822	101400	18724400	21200	21200	21200	21200	0
520	20240822	101300	18724400	21200	21200	21200	21200	0
521	20240822	101200	18724400	21200	21200	21200	21200	0
522	20240822	101100	18724400	21200	21200	21200	21200	0
523	20240822	101000	18724400	21200	21200	21200	21200	0
524	20240822	100900	18724400	21200	21200	21200	21200	0
525	20240822	100800	18724400	21200	21200	21200	21200	0
526	20240822	100700	18724400	21200	21200	21200	21200	0
527	20240822	100600	18724400	21200	21200	21200	21200	0
528	20240822	100500	18724400	21200	21200	21200	21200	0
529	20240822	100400	18724400	21200	21200	21200	21200	0
530	20240822	100300	18724400	21200	21200	21200	21200	0
531	20240822	100200	18724400	21200	21200	21200	21200	0
532	20240822	100100	18724400	21200	21200	21200	21200	1
533	20240822	100000	18703200	21200	21200	21200	21200	0
534	20240822	095900	18703200	21200	21200	21200	21200	0
535	20240822	095800	18703200	21200	21200	21200	21200	0
536	20240822	095700	18703200	21200	21200	21200	21200	0
537	20240822	095600	18703200	21200	21250	21250	21200	26
538	20240822	095500	18150750	21250	21250	21250	21150	325
539	20240822	095400	11271300	21250	21250	21250	21250	100
540	20240822	095300	9146300	21300	21300	21300	21300	0
541	20240822	095200	9146300	21300	21300	21300	21300	0
542	20240822	095100	9146300	21300	21300	21300	21300	0
543	20240822	095000	9146300	21300	21300	21300	21300	0
544	20240822	094900	9146300	21300	21300	21300	21300	0
545	20240822	094800	9146300	21300	21300	21300	21300	0
546	20240822	094700	9146300	21300	21300	21300	21300	0
547	20240822	094600	9146300	21300	21300	21300	21300	0
548	20240822	094500	9146300	21300	21300	21300	21300	0
549	20240822	094400	9146300	21300	21300	21300	21300	0
550	20240822	094300	9146300	21300	21300	21300	21300	0
551	20240822	094200	9146300	21300	21300	21300	21300	0
552	20240822	094100	9146300	21300	21300	21300	21300	0
553	20240822	094000	9146300	21300	21300	21300	21300	0
554	20240822	093900	9146300	21300	21300	21300	21300	0
555	20240822	093800	9146300	21300	21300	21300	21300	0
556	20240822	093700	9146300	21300	21300	21300	21300	1
557	20240822	093600	9125000	21300	21300	21300	21300	0
558	20240822	093500	9125000	21300	21200	21300	21200	52
559	20240822	093400	8020300	21200	21250	21250	21200	292
560	20240822	093300	1828650	21300	21300	21300	21300	0
561	20240822	093200	1828650	21300	21300	21300	21300	0
562	20240822	093100	1828650	21300	21300	21300	21300	0
563	20240822	093000	1828650	21300	21300	21300	21300	0
564	20240822	092900	1828650	21300	21300	21300	21300	0
565	20240822	092800	1828650	21300	21300	21300	21300	0
566	20240822	092700	1828650	21300	21300	21300	21300	0
567	20240822	092600	1828650	21300	21300	21300	21300	0
568	20240822	092500	1828650	21300	21300	21300	21300	0
569	20240822	092400	1828650	21300	21300	21300	21300	0
570	20240822	092300	1828650	21300	21300	21300	21300	0
571	20240822	092200	1828650	21300	21300	21300	21300	0
572	20240822	092100	1828650	21300	21300	21300	21300	0
573	20240822	092000	1828650	21300	21300	21300	21300	0
574	20240822	091900	1828650	21300	21300	21300	21300	0
575	20240822	091800	1828650	21300	21300	21300	21300	0
576	20240822	091700	1828650	21300	21300	21300	21300	0
577	20240822	091600	1828650	21300	21300	21300	21300	0
578	20240822	091500	1828650	21300	21300	21300	21300	0
579	20240822	091400	1828650	21300	21300	21300	21300	0
580	20240822	091300	1828650	21300	21300	21300	21300	1
581	20240822	091200	1807350	21250	21250	21250	21250	41
582	20240822	091100	936100	21300	21300	21300	21300	0
583	20240822	091000	936100	21300	21300	21300	21300	5
584	20240822	090900	829600	21350	21350	21350	21350	0
585	20240822	090800	829600	21350	21350	21350	21350	0
586	20240822	090700	829600	21350	21350	21350	21350	1
587	20240822	090600	808250	21250	21250	21250	21250	2
588	20240822	090500	765750	21400	21400	21400	21400	0
589	20240822	090400	765750	21400	21400	21400	21400	0
590	20240822	090300	765750	21400	21400	21400	21400	0
591	20240822	090200	765750	21400	21400	21400	21400	0
592	20240822	090100	765750	21400	21400	21400	21400	0
593	20240822	090000	765750	21400	21250	21400	21250	36