KissMeData/039840/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	192200	465703050	15860	15860	15860	15860	2154
3	20240828	192100	465703050	15860	15860	15860	15860	0
4	20240828	192000	465703050	15860	15860	15860	15860	0
5	20240828	191900	465703050	15860	15860	15860	15860	0
6	20240828	191800	465703050	15860	15860	15860	15860	0
7	20240828	191700	465703050	15860	15860	15860	15860	0
8	20240828	191600	465703050	15860	15860	15860	15860	0
9	20240828	191500	465703050	15860	15860	15860	15860	0
10	20240828	191400	465703050	15860	15860	15860	15860	0
11	20240828	191300	465703050	15860	15860	15860	15860	0
12	20240828	191200	465703050	15860	15860	15860	15860	0
13	20240828	191100	465703050	15860	15860	15860	15860	0
14	20240828	191000	465703050	15860	15860	15860	15860	0
15	20240828	190900	465703050	15860	15860	15860	15860	0
16	20240828	190800	465703050	15860	15860	15860	15860	0
17	20240828	190700	465703050	15860	15860	15860	15860	0
18	20240828	190600	465703050	15860	15860	15860	15860	0
19	20240828	190500	465703050	15860	15860	15860	15860	0
20	20240828	190400	465703050	15860	15860	15860	15860	0
21	20240828	190300	465703050	15860	15860	15860	15860	0
22	20240828	190200	465703050	15860	15860	15860	15860	0
23	20240828	190100	465703050	15860	15860	15860	15860	0
24	20240828	190000	465703050	15860	15860	15860	15860	0
25	20240828	185900	465703050	15860	15860	15860	15860	0
26	20240828	185800	465703050	15860	15860	15860	15860	0
27	20240828	185700	465703050	15860	15860	15860	15860	0
28	20240828	185600	465703050	15860	15860	15860	15860	0
29	20240828	185500	465703050	15860	15860	15860	15860	0
30	20240828	185400	465703050	15860	15860	15860	15860	0
31	20240828	185300	465703050	15860	15860	15860	15860	0
32	20240828	185200	465703050	15860	15860	15860	15860	2154
33	20240828	185100	465703050	15860	15860	15860	15860	0
34	20240828	185000	465703050	15860	15860	15860	15860	0
35	20240828	184900	465703050	15860	15860	15860	15860	0
36	20240828	184800	465703050	15860	15860	15860	15860	0
37	20240828	184700	465703050	15860	15860	15860	15860	0
38	20240828	184600	465703050	15860	15860	15860	15860	0
39	20240828	184500	465703050	15860	15860	15860	15860	0
40	20240828	184400	465703050	15860	15860	15860	15860	0
41	20240828	184300	465703050	15860	15860	15860	15860	0
42	20240828	184200	465703050	15860	15860	15860	15860	0
43	20240828	184100	465703050	15860	15860	15860	15860	0
44	20240828	184000	465703050	15860	15860	15860	15860	0
45	20240828	183900	465703050	15860	15860	15860	15860	0
46	20240828	183800	465703050	15860	15860	15860	15860	0
47	20240828	183700	465703050	15860	15860	15860	15860	0
48	20240828	183600	465703050	15860	15860	15860	15860	0
49	20240828	183500	465703050	15860	15860	15860	15860	0
50	20240828	183400	465703050	15860	15860	15860	15860	0
51	20240828	183300	465703050	15860	15860	15860	15860	0
52	20240828	183200	465703050	15860	15860	15860	15860	0
53	20240828	183100	465703050	15860	15860	15860	15860	0
54	20240828	183000	465703050	15860	15860	15860	15860	0
55	20240828	182900	465703050	15860	15860	15860	15860	0
56	20240828	182800	465703050	15860	15860	15860	15860	0
57	20240828	182700	465703050	15860	15860	15860	15860	0
58	20240828	182600	465703050	15860	15860	15860	15860	0
59	20240828	182500	465703050	15860	15860	15860	15860	0
60	20240828	182400	465703050	15860	15860	15860	15860	0
61	20240828	182300	465703050	15860	15860	15860	15860	0
62	20240828	182200	465703050	15860	15860	15860	15860	2154
63	20240828	182100	465703050	15860	15860	15860	15860	0
64	20240828	182000	465703050	15860	15860	15860	15860	0
65	20240828	181900	465703050	15860	15860	15860	15860	0
66	20240828	181800	465703050	15860	15860	15860	15860	0
67	20240828	181700	465703050	15860	15860	15860	15860	0
68	20240828	181600	465703050	15860	15860	15860	15860	0
69	20240828	181500	465703050	15860	15860	15860	15860	0
70	20240828	181400	465703050	15860	15860	15860	15860	0
71	20240828	181300	465703050	15860	15860	15860	15860	0
72	20240828	181200	465703050	15860	15860	15860	15860	0
73	20240828	181100	465703050	15860	15860	15860	15860	0
74	20240828	181000	465703050	15860	15860	15860	15860	0
75	20240828	180900	465703050	15860	15860	15860	15860	0
76	20240828	180800	465703050	15860	15860	15860	15860	0
77	20240828	180700	465703050	15860	15860	15860	15860	0
78	20240828	180600	465703050	15860	15860	15860	15860	0
79	20240828	180500	465703050	15860	15860	15860	15860	0
80	20240828	180400	465703050	15860	15860	15860	15860	0
81	20240828	180300	465703050	15860	15860	15860	15860	0
82	20240828	180200	465703050	15860	15860	15860	15860	0
83	20240828	180100	465703050	15860	15860	15860	15860	0
84	20240828	180000	465703050	15860	15860	15860	15860	0
85	20240828	175900	465703050	15860	15860	15860	15860	0
86	20240828	175800	465703050	15860	15860	15860	15860	0
87	20240828	175700	465703050	15860	15860	15860	15860	0
88	20240828	175600	465703050	15860	15860	15860	15860	0
89	20240828	175500	465703050	15860	15860	15860	15860	0
90	20240828	175400	465703050	15860	15860	15860	15860	0
91	20240828	175300	465703050	15860	15860	15860	15860	0
92	20240828	175200	465703050	15860	15860	15860	15860	2154
93	20240828	175100	465703050	15860	15860	15860	15860	0
94	20240828	175000	465703050	15860	15860	15860	15860	0
95	20240828	174900	465703050	15860	15860	15860	15860	0
96	20240828	174800	465703050	15860	15860	15860	15860	0
97	20240828	174700	465703050	15860	15860	15860	15860	0
98	20240828	174600	465703050	15860	15860	15860	15860	0
99	20240828	174500	465703050	15860	15860	15860	15860	0
100	20240828	174400	465703050	15860	15860	15860	15860	0
101	20240828	174300	465703050	15860	15860	15860	15860	0
102	20240828	174200	465703050	15860	15860	15860	15860	0
103	20240828	174100	465703050	15860	15860	15860	15860	0
104	20240828	174000	465703050	15860	15860	15860	15860	0
105	20240828	173900	465703050	15860	15860	15860	15860	0
106	20240828	173800	465703050	15860	15860	15860	15860	0
107	20240828	173700	465703050	15860	15860	15860	15860	0
108	20240828	173600	465703050	15860	15860	15860	15860	0
109	20240828	173500	465703050	15860	15860	15860	15860	0
110	20240828	173400	465703050	15860	15860	15860	15860	0
111	20240828	173300	465703050	15860	15860	15860	15860	0
112	20240828	173200	465703050	15860	15860	15860	15860	0
113	20240828	173100	465703050	15860	15860	15860	15860	0
114	20240828	173000	465703050	15860	15860	15860	15860	0
115	20240828	172900	465703050	15860	15860	15860	15860	0
116	20240828	172800	465703050	15860	15860	15860	15860	0
117	20240828	172700	465703050	15860	15860	15860	15860	0
118	20240828	172600	465703050	15860	15860	15860	15860	0
119	20240828	172500	465703050	15860	15860	15860	15860	0
120	20240828	172400	465703050	15860	15860	15860	15860	0
121	20240828	172300	465703050	15860	15860	15860	15860	0
122	20240828	172200	465703050	15860	15860	15860	15860	2154
123	20240828	172100	465703050	15860	15860	15860	15860	0
124	20240828	172000	465703050	15860	15860	15860	15860	0
125	20240828	171900	465703050	15860	15860	15860	15860	0
126	20240828	171800	465703050	15860	15860	15860	15860	0
127	20240828	171700	465703050	15860	15860	15860	15860	0
128	20240828	171600	465703050	15860	15860	15860	15860	0
129	20240828	171500	465703050	15860	15860	15860	15860	0
130	20240828	171400	465703050	15860	15860	15860	15860	0
131	20240828	171300	465703050	15860	15860	15860	15860	0
132	20240828	171200	465703050	15860	15860	15860	15860	0
133	20240828	171100	465703050	15860	15860	15860	15860	0
134	20240828	171000	465703050	15860	15860	15860	15860	0
135	20240828	170900	465703050	15860	15860	15860	15860	0
136	20240828	170800	465703050	15860	15860	15860	15860	0
137	20240828	170700	465703050	15860	15860	15860	15860	0
138	20240828	170600	465703050	15860	15860	15860	15860	0
139	20240828	170500	465703050	15860	15860	15860	15860	0
140	20240828	170400	465703050	15860	15860	15860	15860	0
141	20240828	170300	465703050	15860	15860	15860	15860	0
142	20240828	170200	465703050	15860	15860	15860	15860	0
143	20240828	170100	465703050	15860	15860	15860	15860	0
144	20240828	170000	465703050	15860	15860	15860	15860	0
145	20240828	165900	465703050	15860	15860	15860	15860	0
146	20240828	165800	465703050	15860	15860	15860	15860	0
147	20240828	165700	465703050	15860	15860	15860	15860	0
148	20240828	165600	465703050	15860	15860	15860	15860	0
149	20240828	165500	465703050	15860	15860	15860	15860	0
150	20240828	165400	465703050	15860	15860	15860	15860	0
151	20240828	165300	465703050	15860	15860	15860	15860	0
152	20240828	165200	465703050	15860	15860	15860	15860	2154
153	20240828	165100	465703050	15860	15860	15860	15860	0
154	20240828	165000	465703050	15860	15860	15860	15860	0
155	20240828	164900	465703050	15860	15860	15860	15860	0
156	20240828	164800	465703050	15860	15860	15860	15860	0
157	20240828	164700	465703050	15860	15860	15860	15860	0
158	20240828	164600	465703050	15860	15860	15860	15860	0
159	20240828	164500	465703050	15860	15860	15860	15860	0
160	20240828	164400	465703050	15860	15860	15860	15860	0
161	20240828	164300	465703050	15860	15860	15860	15860	0
162	20240828	164200	465703050	15860	15860	15860	15860	0
163	20240828	164100	465703050	15860	15860	15860	15860	0
164	20240828	164000	465703050	15860	15860	15860	15860	0
165	20240828	163900	465703050	15860	15860	15860	15860	0
166	20240828	163800	465703050	15860	15860	15860	15860	0
167	20240828	163700	465703050	15860	15860	15860	15860	0
168	20240828	163600	465703050	15860	15860	15860	15860	0
169	20240828	163500	465703050	15860	15860	15860	15860	0
170	20240828	163400	465703050	15860	15860	15860	15860	0
171	20240828	163300	465703050	15860	15860	15860	15860	0
172	20240828	163200	465703050	15860	15860	15860	15860	0
173	20240828	163100	465703050	15860	15860	15860	15860	0
174	20240828	163000	465703050	15860	15860	15860	15860	0
175	20240828	162900	465703050	15860	15860	15860	15860	0
176	20240828	162800	465703050	15860	15860	15860	15860	0
177	20240828	162700	465703050	15860	15860	15860	15860	0
178	20240828	162600	465703050	15860	15860	15860	15860	0
179	20240828	162500	465703050	15860	15860	15860	15860	0
180	20240828	162400	465703050	15860	15860	15860	15860	0
181	20240828	162300	465703050	15860	15860	15860	15860	0
182	20240828	162200	465703050	15860	15860	15860	15860	2154
183	20240828	162100	465703050	15860	15860	15860	15860	0
184	20240828	162000	465703050	15860	15860	15860	15860	0
185	20240828	161900	465703050	15860	15860	15860	15860	0
186	20240828	161800	465703050	15860	15860	15860	15860	0
187	20240828	161700	465703050	15860	15860	15860	15860	0
188	20240828	161600	465703050	15860	15860	15860	15860	0
189	20240828	161500	465703050	15860	15860	15860	15860	0
190	20240828	161400	465703050	15860	15860	15860	15860	0
191	20240828	161300	465703050	15860	15860	15860	15860	0
192	20240828	161200	465703050	15860	15860	15860	15860	0
193	20240828	161100	465703050	15860	15860	15860	15860	0
194	20240828	161000	465703050	15860	15860	15860	15860	0
195	20240828	160900	465703050	15860	15860	15860	15860	0
196	20240828	160800	465703050	15860	15860	15860	15860	0
197	20240828	160700	465703050	15860	15860	15860	15860	0
198	20240828	160600	465703050	15860	15860	15860	15860	0
199	20240828	160500	465703050	15860	15860	15860	15860	0
200	20240828	160400	465703050	15860	15860	15860	15860	0
201	20240828	160300	465703050	15860	15860	15860	15860	0
202	20240828	160200	465703050	15860	15860	15860	15860	0
203	20240828	160100	465703050	15860	15860	15860	15860	0
204	20240828	160000	465703050	15860	15860	15860	15860	0
205	20240828	155900	465703050	15860	15860	15860	15860	0
206	20240828	155800	465703050	15860	15860	15860	15860	0
207	20240828	155700	465703050	15860	15860	15860	15860	0
208	20240828	155600	465703050	15860	15860	15860	15860	0
209	20240828	155500	465703050	15860	15860	15860	15860	0
210	20240828	155400	465703050	15860	15860	15860	15860	0
211	20240828	155300	465703050	15860	15860	15860	15860	0
212	20240828	155200	465703050	15860	15860	15860	15860	2154
213	20240828	155100	465703050	15860	15860	15860	15860	0
214	20240828	155000	465703050	15860	15860	15860	15860	0
215	20240828	154900	465703050	15860	15860	15860	15860	0
216	20240828	154800	465703050	15860	15860	15860	15860	0
217	20240828	154700	465703050	15860	15860	15860	15860	0
218	20240828	154600	465703050	15860	15860	15860	15860	0
219	20240828	154500	465703050	15860	15860	15860	15860	0
220	20240828	154400	465703050	15860	15860	15860	15860	0
221	20240828	154300	465703050	15860	15860	15860	15860	0
222	20240828	154200	465703050	15860	15860	15860	15860	0
223	20240828	154100	465703050	15860	15860	15860	15860	0
224	20240828	154000	465703050	15860	15860	15860	15860	0
225	20240828	153900	465703050	15860	15860	15860	15860	0
226	20240828	153800	465703050	15860	15860	15860	15860	0
227	20240828	153700	465703050	15860	15860	15860	15860	0
228	20240828	153600	465703050	15860	15860	15860	15860	0
229	20240828	153500	465703050	15860	15860	15860	15860	0
230	20240828	153400	465703050	15860	15860	15860	15860	0
231	20240828	153300	465703050	15860	15860	15860	15860	0
232	20240828	153200	465703050	15860	15860	15860	15860	0
233	20240828	153100	465703050	15860	15860	15860	15860	0
234	20240828	153000	465703050	15860	15860	15860	15860	2154
235	20240828	152900	431540610	15870	15870	15870	15870	0
236	20240828	152800	431540610	15870	15870	15870	15870	0
237	20240828	152700	431540610	15870	15870	15870	15870	0
238	20240828	152600	431540610	15870	15870	15870	15870	0
239	20240828	152500	431540610	15870	15870	15870	15870	0
240	20240828	152400	431540610	15870	15870	15870	15870	0
241	20240828	152300	431540610	15870	15870	15870	15870	0
242	20240828	152200	431540610	15870	15870	15870	15870	0
243	20240828	152100	431540610	15870	15870	15870	15870	0
244	20240828	152000	431540610	15870	15870	15870	15870	0
245	20240828	151900	431540610	15870	15870	15870	15870	63
246	20240828	151800	430540800	15870	15870	15870	15870	11
247	20240828	151700	430366230	15870	15870	15870	15870	21
248	20240828	151600	430032960	15870	15860	15870	15860	308
249	20240828	151500	425147860	15870	15870	15870	15860	13
250	20240828	151400	424941650	15870	15870	15870	15870	1
251	20240828	151300	424925780	15870	15870	15870	15870	5
252	20240828	151200	424846430	15870	15820	15870	15820	47
253	20240828	151100	424100640	15840	15810	15870	15810	67
254	20240828	151000	423038220	15860	15850	15860	15830	99
255	20240828	150900	421469010	15800	15800	15860	15800	354
256	20240828	150800	415861170	15840	15840	15840	15840	0
257	20240828	150700	415861170	15840	15800	15840	15800	26
258	20240828	150600	415449680	15840	15840	15840	15840	0
259	20240828	150500	415449680	15840	15840	15840	15840	0
260	20240828	150400	415449680	15840	15840	15840	15840	0
261	20240828	150300	415449680	15840	15840	15840	15840	0
262	20240828	150200	415449680	15840	15800	15840	15790	110
263	20240828	150100	413710400	15810	15810	15810	15810	0
264	20240828	150000	413710400	15810	15810	15810	15810	0
265	20240828	145900	413710400	15810	15810	15810	15810	1
266	20240828	145800	413694590	15830	15820	15830	15820	2
267	20240828	145700	413662940	15820	15820	15820	15820	1
268	20240828	145600	413647120	15820	15820	15820	15820	11
269	20240828	145500	413473100	15830	15830	15830	15830	0
270	20240828	145400	413473100	15830	15830	15830	15830	0
271	20240828	145300	413473100	15830	15830	15830	15830	0
272	20240828	145200	413473100	15830	15830	15830	15830	0
273	20240828	145100	413473100	15830	15820	15830	15820	2
274	20240828	145000	413441450	15800	15800	15800	15800	1
275	20240828	144900	413425650	15820	15820	15820	15820	0
276	20240828	144800	413425650	15820	15820	15820	15820	0
277	20240828	144700	413425650	15820	15820	15820	15820	2
278	20240828	144600	413394010	15800	15800	15800	15800	1
279	20240828	144500	413378210	15790	15790	15790	15790	10
280	20240828	144400	413220310	15790	15790	15790	15790	0
281	20240828	144300	413220310	15790	15790	15790	15790	0
282	20240828	144200	413220310	15790	15790	15790	15790	46
283	20240828	144100	412493970	15790	15790	15790	15790	50
284	20240828	144000	411704470	15830	15830	15830	15830	0
285	20240828	143900	411704470	15830	15830	15830	15830	0
286	20240828	143800	411704470	15830	15830	15830	15830	0
287	20240828	143700	411704470	15830	15830	15830	15830	0
288	20240828	143600	411704470	15830	15800	15830	15800	2
289	20240828	143500	411672840	15790	15790	15790	15790	0
290	20240828	143400	411672840	15790	15790	15790	15790	0
291	20240828	143300	411672840	15790	15790	15790	15790	0
292	20240828	143200	411672840	15790	15800	15830	15790	73
293	20240828	143100	410519510	15830	15820	15830	15800	17
294	20240828	143000	410250590	15820	15820	15820	15820	0
295	20240828	142900	410250590	15820	15820	15820	15820	0
296	20240828	142800	410250590	15820	15820	15820	15820	0
297	20240828	142700	410250590	15820	15820	15820	15820	0
298	20240828	142600	410250590	15820	15820	15820	15820	0
299	20240828	142500	410250590	15820	15820	15820	15820	0
300	20240828	142400	410250590	15820	15820	15820	15820	326
301	20240828	142300	405093270	15800	15800	15800	15800	0
302	20240828	142200	405093270	15800	15800	15800	15780	993
303	20240828	142100	389409080	15800	15800	15800	15800	7
304	20240828	142000	389298480	15830	15830	15830	15830	0
305	20240828	141900	389298480	15830	15830	15830	15830	0
306	20240828	141800	389298480	15830	15830	15830	15830	0
307	20240828	141700	389298480	15830	15840	15840	15820	211
308	20240828	141600	385958430	15800	15800	15800	15800	187
309	20240828	141500	383003830	15800	15790	15800	15790	2
310	20240828	141400	382972240	15760	15760	15760	15760	0
311	20240828	141300	382972240	15760	15760	15760	15760	0
312	20240828	141200	382972240	15760	15760	15760	15760	0
313	20240828	141100	382972240	15760	15760	15760	15760	148
314	20240828	141000	380639760	15760	15760	15760	15760	1
315	20240828	140900	380624000	15760	15760	15760	15760	0
316	20240828	140800	380624000	15760	15760	15760	15760	25
317	20240828	140700	380230000	15800	15800	15800	15800	14
318	20240828	140600	380008800	15810	15810	15810	15810	1
319	20240828	140500	379992990	15810	15810	15810	15810	0
320	20240828	140400	379992990	15810	15830	15830	15810	13
321	20240828	140300	379787260	15830	15830	15830	15830	3
322	20240828	140200	379739770	15860	15850	15860	15840	22
323	20240828	140100	379391070	15830	15790	15830	15790	419
324	20240828	140000	372769510	15810	15810	15810	15810	0
325	20240828	135900	372769510	15810	15790	15810	15790	21
326	20240828	135800	372437620	15770	15770	15770	15770	0
327	20240828	135700	372437620	15770	15780	15780	15770	119
328	20240828	135600	370560860	15790	15790	15790	15790	1
329	20240828	135500	370545070	15790	15790	15790	15790	0
330	20240828	135400	370545070	15790	15790	15790	15790	3
331	20240828	135300	370497700	15810	15810	15810	15810	0
332	20240828	135200	370497700	15810	15810	15810	15810	0
333	20240828	135100	370497700	15810	15810	15810	15810	0
334	20240828	135000	370497700	15810	15810	15810	15810	0
335	20240828	134900	370497700	15810	15810	15810	15810	0
336	20240828	134800	370497700	15810	15810	15810	15810	0
337	20240828	134700	370497700	15810	15810	15810	15810	0
338	20240828	134600	370497700	15810	15810	15810	15790	63
339	20240828	134500	369502250	15810	15810	15810	15810	2
340	20240828	134400	369470630	15810	15810	15810	15810	2
341	20240828	134300	369439010	15800	15800	15800	15800	0
342	20240828	134200	369439010	15800	15840	15840	15800	44
343	20240828	134100	368742450	15850	15850	15850	15850	1
344	20240828	134000	368726600	15850	15850	15850	15850	59
345	20240828	133900	367791450	15850	15830	15850	15830	278
346	20240828	133800	363390480	15850	15780	15850	15780	352
347	20240828	133700	357819550	15780	15780	15780	15780	109
348	20240828	133600	356099530	15770	15770	15770	15770	45
349	20240828	133500	355389880	15770	15770	15770	15770	0
350	20240828	133400	355389880	15770	15770	15770	15770	3
351	20240828	133300	355342570	15770	15770	15770	15770	0
352	20240828	133200	355342570	15770	15770	15770	15770	0
353	20240828	133100	355342570	15770	15760	15770	15760	145
354	20240828	133000	353056760	15770	15770	15770	15770	0
355	20240828	132900	353056760	15770	15770	15770	15770	0
356	20240828	132800	353056760	15770	15770	15770	15770	0
357	20240828	132700	353056760	15770	15770	15770	15770	0
358	20240828	132600	353056760	15770	15780	15780	15770	409
359	20240828	132500	346602830	15780	15780	15780	15780	1
360	20240828	132400	346587050	15780	15780	15780	15780	3
361	20240828	132300	346539710	15780	15780	15780	15780	1
362	20240828	132200	346523930	15760	15760	15760	15760	0
363	20240828	132100	346523930	15760	15760	15760	15760	0
364	20240828	132000	346523930	15760	15760	15760	15760	0
365	20240828	131900	346523930	15760	15760	15760	15760	0
366	20240828	131800	346523930	15760	15760	15760	15760	66
367	20240828	131700	345483770	15760	15760	15760	15760	2
368	20240828	131600	345452250	15760	15760	15760	15760	1
369	20240828	131500	345436490	15760	15760	15760	15760	336
370	20240828	131400	340141130	15770	15770	15770	15770	3
371	20240828	131300	340093820	15770	15770	15770	15770	1
372	20240828	131200	340078050	15760	15760	15760	15760	50
373	20240828	131100	339290050	15760	15760	15760	15760	14
374	20240828	131000	339069410	15750	15750	15750	15750	0
375	20240828	130900	339069410	15750	15750	15750	15750	0
376	20240828	130800	339069410	15750	15750	15750	15750	0
377	20240828	130700	339069410	15750	15750	15750	15750	0
378	20240828	130600	339069410	15750	15750	15750	15750	6
379	20240828	130500	338974910	15750	15750	15750	15750	50
380	20240828	130400	338187410	15770	15770	15770	15770	3
381	20240828	130300	338140100	15780	15780	15780	15780	0
382	20240828	130200	338140100	15780	15780	15780	15780	0
383	20240828	130100	338140100	15780	15780	15780	15780	1
384	20240828	130000	338124320	15780	15780	15780	15780	20
385	20240828	125900	337808720	15780	15780	15780	15780	0
386	20240828	125800	337808720	15780	15780	15780	15750	6150
387	20240828	125700	240931520	15780	15780	15780	15780	0
388	20240828	125600	240931520	15780	15780	15780	15780	10
389	20240828	125500	240773720	15790	15790	15790	15790	0
390	20240828	125400	240773720	15790	15790	15790	15790	5
391	20240828	125300	240694770	15780	15780	15780	15780	0
392	20240828	125200	240694770	15780	15780	15780	15780	0
393	20240828	125100	240694770	15780	15780	15780	15780	0
394	20240828	125000	240694770	15780	15780	15780	15780	0
395	20240828	124900	240694770	15780	15780	15780	15780	0
396	20240828	124800	240694770	15780	15790	15790	15780	226
397	20240828	124700	237128480	15780	15780	15780	15780	0
398	20240828	124600	237128480	15780	15780	15780	15780	0
399	20240828	124500	237128480	15780	15780	15780	15780	0
400	20240828	124400	237128480	15780	15780	15780	15780	54
401	20240828	124300	236276360	15770	15770	15770	15770	0
402	20240828	124200	236276360	15770	15780	15780	15770	47
403	20240828	124100	235534960	15770	15770	15770	15770	0
404	20240828	124000	235534960	15770	15770	15770	15770	0
405	20240828	123900	235534960	15770	15770	15770	15770	0
406	20240828	123800	235534960	15770	15770	15770	15770	0
407	20240828	123700	235534960	15770	15770	15770	15770	0
408	20240828	123600	235534960	15770	15780	15780	15770	26
409	20240828	123500	235124930	15780	15780	15780	15780	33
410	20240828	123400	234604190	15780	15780	15780	15780	3
411	20240828	123300	234556850	15780	15780	15780	15780	1
412	20240828	123200	234541070	15770	15770	15770	15770	0
413	20240828	123100	234541070	15770	15770	15770	15770	0
414	20240828	123000	234541070	15770	15770	15770	15770	0
415	20240828	122900	234541070	15770	15770	15770	15770	100
416	20240828	122800	232964070	15770	15770	15770	15770	0
417	20240828	122700	232964070	15770	15770	15770	15770	54
418	20240828	122600	232112490	15780	15780	15780	15780	0
419	20240828	122500	232112490	15780	15780	15780	15780	0
420	20240828	122400	232112490	15780	15790	15790	15780	39
421	20240828	122300	231497010	15780	15780	15780	15780	0
422	20240828	122200	231497010	15780	15780	15780	15780	100
423	20240828	122100	229919010	15810	15810	15810	15810	1
424	20240828	122000	229903200	15790	15790	15790	15790	0
425	20240828	121900	229903200	15790	15790	15790	15790	0
426	20240828	121800	229903200	15790	15790	15790	15790	0
427	20240828	121700	229903200	15790	15790	15790	15790	0
428	20240828	121600	229903200	15790	15790	15790	15790	0
429	20240828	121500	229903200	15790	15790	15790	15790	0
430	20240828	121400	229903200	15790	15790	15790	15790	200
431	20240828	121300	226745200	15800	15800	15800	15800	0
432	20240828	121200	226745200	15800	15790	15830	15790	413
433	20240828	121100	220218080	15780	15780	15780	15780	1
434	20240828	121000	220202300	15760	15760	15760	15760	0
435	20240828	120900	220202300	15760	15760	15760	15760	0
436	20240828	120800	220202300	15760	15760	15760	15760	0
437	20240828	120700	220202300	15760	15760	15760	15760	0
438	20240828	120600	220202300	15760	15760	15760	15760	300
439	20240828	120500	215474300	15750	15760	15760	15750	82
440	20240828	120400	214182160	15770	15770	15770	15770	0
441	20240828	120300	214182160	15770	15780	15780	15770	106
442	20240828	120200	212509740	15780	15810	15810	15780	708
443	20240828	120100	201322560	15840	15840	15840	15840	0
444	20240828	120000	201322560	15840	15840	15840	15840	7
445	20240828	115900	201211680	15830	15840	15840	15830	18
446	20240828	115800	200926620	15840	15840	15840	15840	29
447	20240828	115700	200467260	15830	15830	15830	15830	5
448	20240828	115600	200388110	15820	15810	15820	15810	2
449	20240828	115500	200356480	15810	15810	15810	15800	15
450	20240828	115400	200119340	15810	15810	15810	15810	9
451	20240828	115300	199977050	15820	15840	15840	15820	39
452	20240828	115200	199359430	15830	15830	15830	15830	0
453	20240828	115100	199359430	15830	15830	15830	15830	5
454	20240828	115000	199280280	15820	15810	15820	15810	611
455	20240828	114900	189616560	15800	15810	15810	15800	10
456	20240828	114800	189458530	15800	15790	15800	15790	5
457	20240828	114700	189379550	15800	15810	15810	15800	26
458	20240828	114600	188968680	15810	15810	15810	15810	7
459	20240828	114500	188858010	15810	15800	15810	15800	10
460	20240828	114400	188699940	15810	15810	15810	15810	26
461	20240828	114300	188288880	15800	15790	15800	15790	8
462	20240828	114200	188162540	15790	15830	15830	15790	2006
463	20240828	114100	156460530	15850	15870	15870	15850	150
464	20240828	114000	154081470	15870	15870	15870	15870	13
465	20240828	113900	153875160	15870	15870	15870	15870	13
466	20240828	113800	153668850	15870	15870	15870	15870	17
467	20240828	113700	153399060	15870	15870	15870	15870	7
468	20240828	113600	153287970	15870	15870	15870	15870	14
469	20240828	113500	153065790	15870	15870	15870	15870	13
470	20240828	113400	152859480	15870	15870	15870	15870	14
471	20240828	113300	152637300	15870	15870	15870	15870	6
472	20240828	113200	152542080	15870	15870	15870	15870	12
473	20240828	113100	152351640	15870	15870	15870	15870	13
474	20240828	113000	152145330	15870	15870	15870	15870	8
475	20240828	112900	152018370	15860	15860	15870	15860	71
476	20240828	112800	150891670	15870	15870	15870	15870	22
477	20240828	112700	150542530	15860	15870	15870	15860	13
478	20240828	112600	150336290	15870	15870	15870	15870	13
479	20240828	112500	150129980	15870	15870	15870	15870	6
480	20240828	112400	150034760	15870	15870	15870	15870	120
481	20240828	112300	148130360	15870	15870	15870	15870	13
482	20240828	112200	147924050	15870	15870	15870	15870	13
483	20240828	112100	147717740	15870	15870	15870	15870	13
484	20240828	112000	147511430	15870	15870	15870	15870	12
485	20240828	111900	147320990	15870	15870	15870	15870	23
486	20240828	111800	146955980	15860	15850	15870	15850	3
487	20240828	111700	146908400	15850	15840	15850	15840	6
488	20240828	111600	146813310	15840	15840	15840	15840	9
489	20240828	111500	146670750	15840	15840	15840	15840	12
490	20240828	111400	146480670	15840	15840	15840	15840	15
491	20240828	111300	146243070	15840	15840	15840	15840	12
492	20240828	111200	146052990	15840	15840	15840	15840	6
493	20240828	111100	145957950	15840	15840	15840	15840	12
494	20240828	111000	145767870	15840	15840	15840	15840	13
495	20240828	110900	145561950	15840	15840	15840	15840	13
496	20240828	110800	145356030	15840	15840	15840	15840	6
497	20240828	110700	145260990	15840	15840	15840	15840	30
498	20240828	110600	144785790	15840	15840	15840	15840	23
499	20240828	110500	144421470	15840	15840	15840	15840	13
500	20240828	110400	144215550	15830	15830	15830	15830	8
501	20240828	110300	144088910	15830	15830	15830	15830	14
502	20240828	110200	143867290	15830	15830	15830	15830	4
503	20240828	110100	143803970	15840	15850	15850	15840	26
504	20240828	110000	143392010	15850	15850	15850	15850	13
505	20240828	105900	143185960	15850	15840	15850	15840	154
506	20240828	105800	140746540	15850	15850	15850	15840	66
507	20240828	105700	139700880	15850	15850	15860	15850	141
508	20240828	105600	137465970	15860	15860	15860	15860	12
509	20240828	105500	137275650	15860	15860	15860	15860	9
510	20240828	105400	137132910	15860	15860	15860	15860	12
511	20240828	105300	136942590	15860	15860	15860	15860	23
512	20240828	105200	136577810	15870	15880	15880	15870	53
513	20240828	105100	135736640	15880	15900	15900	15880	13
514	20240828	105000	135530180	15880	15890	15890	15880	7
515	20240828	104900	135418960	15900	15890	15900	15890	12
516	20240828	104800	135228200	15900	15900	15900	15900	17
517	20240828	104700	134957900	15890	15890	15890	15890	13
518	20240828	104600	134751330	15900	15880	15900	15880	2
519	20240828	104500	134719550	15870	15890	15900	15870	70
520	20240828	104400	133608180	15900	15900	15900	15900	20
521	20240828	104300	133290180	15900	15910	15910	15900	26
522	20240828	104200	132876710	15910	15900	15910	15900	13
523	20240828	104100	132669920	15890	15890	15890	15890	0
524	20240828	104000	132669920	15890	15880	15910	15880	8
525	20240828	103900	132542790	15880	15880	15890	15880	20
526	20240828	103800	132225150	15890	15910	15910	15890	13
527	20240828	103700	132018560	15880	15880	15910	15880	8
528	20240828	103600	131891490	15870	15870	15910	15870	15
529	20240828	103500	131653370	15870	15870	15870	15870	0
530	20240828	103400	131653370	15870	15910	15910	15870	29
531	20240828	103300	131192920	15880	15880	15880	15880	7
532	20240828	103200	131081760	15910	15900	15910	15880	21
533	20240828	103100	130748060	15900	15930	15930	15900	93
534	20240828	103000	129268450	15930	15930	15930	15930	13
535	20240828	102900	129061360	15930	15930	15930	15930	6
536	20240828	102800	128965780	15930	15930	15930	15930	13
537	20240828	102700	128758690	15930	15930	15930	15930	19
538	20240828	102600	128456020	15930	15930	15930	15930	7
539	20240828	102500	128344510	15920	15920	15920	15920	6
540	20240828	102400	128248990	15920	15920	15920	15910	24
541	20240828	102300	127866930	15920	15910	15920	15910	64
542	20240828	102200	126848630	15910	15910	15910	15910	116
543	20240828	102100	125003070	15910	15900	15910	15900	8
544	20240828	102000	124875810	15910	15900	15910	15900	16
545	20240828	101900	124621280	15910	15900	15910	15900	32
546	20240828	101800	124112200	15910	15900	15910	15900	5
547	20240828	101700	124032690	15890	15890	15890	15890	1
548	20240828	101600	124016800	15880	15930	15930	15880	305
549	20240828	101500	119166780	15940	15950	15950	15940	24
550	20240828	101400	118784170	15940	15930	15940	15930	4
551	20240828	101300	118720440	15940	15950	15950	15940	66
552	20240828	101200	117668330	15940	15950	15950	15940	12
553	20240828	101100	117476990	15950	15950	15950	15950	12
554	20240828	101000	117285590	15950	15950	15950	15950	13
555	20240828	100900	117078240	15950	15950	15950	15950	25
556	20240828	100800	116679490	15950	15950	15950	15950	6
557	20240828	100700	116583790	15940	15940	15940	15940	9
558	20240828	100600	116440330	15940	15940	15940	15940	13
559	20240828	100500	116233110	15940	15940	15940	15940	13
560	20240828	100400	116025890	15930	15940	15940	15930	18
561	20240828	100300	115738980	15950	15950	15950	15940	18
562	20240828	100200	115451930	15950	15950	15950	15950	13
563	20240828	100100	115244580	15950	15950	15950	15950	15
564	20240828	100000	115005330	15950	15950	15950	15950	7
565	20240828	095900	114893680	15950	15950	15950	15950	13
566	20240828	095800	114686330	15950	15950	15950	15950	13
567	20240828	095700	114478980	15950	15940	15950	15940	57
568	20240828	095600	113570330	15950	15940	15950	15940	7
569	20240828	095500	113458710	15940	15940	15940	15940	6
570	20240828	095400	113363070	15940	15940	15940	15940	16
571	20240828	095300	113108030	15940	15950	15950	15940	7
572	20240828	095200	112996440	15950	15970	15970	15950	53
573	20240828	095100	112150540	15970	15970	15970	15970	13
574	20240828	095000	111942930	15970	15960	15970	15960	205
575	20240828	094900	108671080	15970	15970	15970	15970	12
576	20240828	094800	108479440	15970	15970	15970	15970	12
577	20240828	094700	108287800	15980	15970	15980	15970	13
578	20240828	094600	108080180	15970	15960	15970	15960	26
579	20240828	094500	107664970	15960	15960	15960	15960	11
580	20240828	094400	107489410	15970	15950	15970	15950	2
581	20240828	094300	107457490	15970	15970	15980	15940	9
582	20240828	094200	107313780	15980	15970	15980	15970	12
583	20240828	094100	107122070	15980	15980	15980	15970	128
584	20240828	094000	105076650	15970	15970	15970	15970	26
585	20240828	093900	104661430	15980	15960	15980	15960	50
586	20240828	093800	103862960	15970	15960	15970	15940	232
587	20240828	093700	100162200	15960	15950	15960	15950	64
588	20240828	093600	99140860	15960	15950	15970	15950	113
589	20240828	093500	97337900	15950	15950	15960	15940	220
590	20240828	093400	93828960	15970	15930	15970	15930	253
591	20240828	093300	89793640	15920	15900	15920	15900	44
592	20240828	093200	89093180	15920	15920	15920	15890	5
593	20240828	093100	89013640	15910	15840	15910	15840	1814
594	20240828	093000	60241800	15850	15830	15850	15830	133
595	20240828	092900	58135150	15840	15840	15840	15840	0
596	20240828	092800	58135150	15840	15840	15840	15840	0
597	20240828	092700	58135150	15840	15830	15840	15800	1040
598	20240828	092600	41701700	15840	15840	15840	15840	18
599	20240828	092500	41416580	15840	15830	15840	15830	7
600	20240828	092400	41305750	15830	15830	15840	15820	13
601	20240828	092300	41100030	15850	15860	15870	15850	31
602	20240828	092200	40608420	15850	15860	15860	15850	21
603	20240828	092100	40275410	15860	15860	15860	15860	8
604	20240828	092000	40148530	15850	15850	15860	15850	10
605	20240828	091900	39990020	15850	15860	15860	15850	22
606	20240828	091800	39641200	15830	15830	15830	15830	0
607	20240828	091700	39641200	15830	15830	15830	15830	3
608	20240828	091600	39593710	15820	15860	15860	15820	156
609	20240828	091500	37125070	15850	15870	15870	15850	55
610	20240828	091400	36252240	15870	15870	15870	15860	23
611	20240828	091300	35887250	15850	15830	15850	15830	447
612	20240828	091200	28810680	15830	15830	15830	15830	50
613	20240828	091100	28019180	15800	15800	15800	15800	0
614	20240828	091000	28019180	15800	15830	15830	15800	11
615	20240828	090900	27845080	15830	15830	15850	15830	57
616	20240828	090800	26942750	15800	15800	15800	15800	0
617	20240828	090700	26942750	15800	15800	15800	15800	802
618	20240828	090600	14271150	15850	15880	15880	15850	620
619	20240828	090500	4441550	15880	15880	15880	15880	0
620	20240828	090400	4441550	15880	15860	15890	15850	121
621	20240828	090300	2523050	15850	15850	15850	15850	100
622	20240828	090200	938050	15850	15900	15900	15850	5
623	20240828	090100	858600	15900	15900	15900	15900	0
624	20240828	090000	858600	15900	15900	15900	15900	54