KissMeData/066620/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	194200	117759970	16770	16770	16770	16770	35
3	20240829	194100	117759970	16770	16770	16770	16770	0
4	20240829	194000	117759970	16770	16770	16770	16770	0
5	20240829	193900	117759970	16770	16770	16770	16770	0
6	20240829	193800	117759970	16770	16770	16770	16770	0
7	20240829	193700	117759970	16770	16770	16770	16770	0
8	20240829	193600	117759970	16770	16770	16770	16770	0
9	20240829	193500	117759970	16770	16770	16770	16770	0
10	20240829	193400	117759970	16770	16770	16770	16770	0
11	20240829	193300	117759970	16770	16770	16770	16770	0
12	20240829	193200	117759970	16770	16770	16770	16770	0
13	20240829	193100	117759970	16770	16770	16770	16770	0
14	20240829	193000	117759970	16770	16770	16770	16770	0
15	20240829	192900	117759970	16770	16770	16770	16770	0
16	20240829	192800	117759970	16770	16770	16770	16770	0
17	20240829	192700	117759970	16770	16770	16770	16770	0
18	20240829	192600	117759970	16770	16770	16770	16770	0
19	20240829	192500	117759970	16770	16770	16770	16770	0
20	20240829	192400	117759970	16770	16770	16770	16770	0
21	20240829	192300	117759970	16770	16770	16770	16770	0
22	20240829	192200	117759970	16770	16770	16770	16770	0
23	20240829	192100	117759970	16770	16770	16770	16770	0
24	20240829	192000	117759970	16770	16770	16770	16770	0
25	20240829	191900	117759970	16770	16770	16770	16770	0
26	20240829	191800	117759970	16770	16770	16770	16770	0
27	20240829	191700	117759970	16770	16770	16770	16770	0
28	20240829	191600	117759970	16770	16770	16770	16770	0
29	20240829	191500	117759970	16770	16770	16770	16770	0
30	20240829	191400	117759970	16770	16770	16770	16770	0
31	20240829	191300	117759970	16770	16770	16770	16770	0
32	20240829	191200	117759970	16770	16770	16770	16770	35
33	20240829	191100	117759970	16770	16770	16770	16770	0
34	20240829	191000	117759970	16770	16770	16770	16770	0
35	20240829	190900	117759970	16770	16770	16770	16770	0
36	20240829	190800	117759970	16770	16770	16770	16770	0
37	20240829	190700	117759970	16770	16770	16770	16770	0
38	20240829	190600	117759970	16770	16770	16770	16770	0
39	20240829	190500	117759970	16770	16770	16770	16770	0
40	20240829	190400	117759970	16770	16770	16770	16770	0
41	20240829	190300	117759970	16770	16770	16770	16770	0
42	20240829	190200	117759970	16770	16770	16770	16770	0
43	20240829	190100	117759970	16770	16770	16770	16770	0
44	20240829	190000	117759970	16770	16770	16770	16770	0
45	20240829	185900	117759970	16770	16770	16770	16770	0
46	20240829	185800	117759970	16770	16770	16770	16770	0
47	20240829	185700	117759970	16770	16770	16770	16770	0
48	20240829	185600	117759970	16770	16770	16770	16770	0
49	20240829	185500	117759970	16770	16770	16770	16770	0
50	20240829	185400	117759970	16770	16770	16770	16770	0
51	20240829	185300	117759970	16770	16770	16770	16770	0
52	20240829	185200	117759970	16770	16770	16770	16770	0
53	20240829	185100	117759970	16770	16770	16770	16770	0
54	20240829	185000	117759970	16770	16770	16770	16770	0
55	20240829	184900	117759970	16770	16770	16770	16770	0
56	20240829	184800	117759970	16770	16770	16770	16770	0
57	20240829	184700	117759970	16770	16770	16770	16770	0
58	20240829	184600	117759970	16770	16770	16770	16770	0
59	20240829	184500	117759970	16770	16770	16770	16770	0
60	20240829	184400	117759970	16770	16770	16770	16770	0
61	20240829	184300	117759970	16770	16770	16770	16770	0
62	20240829	184200	117759970	16770	16770	16770	16770	35
63	20240829	184100	117759970	16770	16770	16770	16770	0
64	20240829	184000	117759970	16770	16770	16770	16770	0
65	20240829	183900	117759970	16770	16770	16770	16770	0
66	20240829	183800	117759970	16770	16770	16770	16770	0
67	20240829	183700	117759970	16770	16770	16770	16770	0
68	20240829	183600	117759970	16770	16770	16770	16770	0
69	20240829	183500	117759970	16770	16770	16770	16770	0
70	20240829	183400	117759970	16770	16770	16770	16770	0
71	20240829	183300	117759970	16770	16770	16770	16770	0
72	20240829	183200	117759970	16770	16770	16770	16770	0
73	20240829	183100	117759970	16770	16770	16770	16770	0
74	20240829	183000	117759970	16770	16770	16770	16770	0
75	20240829	182900	117759970	16770	16770	16770	16770	0
76	20240829	182800	117759970	16770	16770	16770	16770	0
77	20240829	182700	117759970	16770	16770	16770	16770	0
78	20240829	182600	117759970	16770	16770	16770	16770	0
79	20240829	182500	117759970	16770	16770	16770	16770	0
80	20240829	182400	117759970	16770	16770	16770	16770	0
81	20240829	182300	117759970	16770	16770	16770	16770	0
82	20240829	182200	117759970	16770	16770	16770	16770	0
83	20240829	182100	117759970	16770	16770	16770	16770	0
84	20240829	182000	117759970	16770	16770	16770	16770	0
85	20240829	181900	117759970	16770	16770	16770	16770	0
86	20240829	181800	117759970	16770	16770	16770	16770	0
87	20240829	181700	117759970	16770	16770	16770	16770	0
88	20240829	181600	117759970	16770	16770	16770	16770	0
89	20240829	181500	117759970	16770	16770	16770	16770	0
90	20240829	181400	117759970	16770	16770	16770	16770	0
91	20240829	181300	117759970	16770	16770	16770	16770	0
92	20240829	181200	117759970	16770	16770	16770	16770	35
93	20240829	181100	117759970	16770	16770	16770	16770	0
94	20240829	181000	117759970	16770	16770	16770	16770	0
95	20240829	180900	117759970	16770	16770	16770	16770	0
96	20240829	180800	117759970	16770	16770	16770	16770	0
97	20240829	180700	117759970	16770	16770	16770	16770	0
98	20240829	180600	117759970	16770	16770	16770	16770	0
99	20240829	180500	117759970	16770	16770	16770	16770	0
100	20240829	180400	117759970	16770	16770	16770	16770	0
101	20240829	180300	117759970	16770	16770	16770	16770	0
102	20240829	180200	117759970	16770	16770	16770	16770	0
103	20240829	180100	117759970	16770	16770	16770	16770	0
104	20240829	180000	117759970	16770	16770	16770	16770	0
105	20240829	175900	117759970	16770	16770	16770	16770	0
106	20240829	175800	117759970	16770	16770	16770	16770	0
107	20240829	175700	117759970	16770	16770	16770	16770	0
108	20240829	175600	117759970	16770	16770	16770	16770	0
109	20240829	175500	117759970	16770	16770	16770	16770	0
110	20240829	175400	117759970	16770	16770	16770	16770	0
111	20240829	175300	117759970	16770	16770	16770	16770	0
112	20240829	175200	117759970	16770	16770	16770	16770	0
113	20240829	175100	117759970	16770	16770	16770	16770	0
114	20240829	175000	117759970	16770	16770	16770	16770	0
115	20240829	174900	117759970	16770	16770	16770	16770	0
116	20240829	174800	117759970	16770	16770	16770	16770	0
117	20240829	174700	117759970	16770	16770	16770	16770	0
118	20240829	174600	117759970	16770	16770	16770	16770	0
119	20240829	174500	117759970	16770	16770	16770	16770	0
120	20240829	174400	117759970	16770	16770	16770	16770	0
121	20240829	174300	117759970	16770	16770	16770	16770	0
122	20240829	174200	117759970	16770	16770	16770	16770	35
123	20240829	174100	117759970	16770	16770	16770	16770	0
124	20240829	174000	117759970	16770	16770	16770	16770	0
125	20240829	173900	117759970	16770	16770	16770	16770	0
126	20240829	173800	117759970	16770	16770	16770	16770	0
127	20240829	173700	117759970	16770	16770	16770	16770	0
128	20240829	173600	117759970	16770	16770	16770	16770	0
129	20240829	173500	117759970	16770	16770	16770	16770	0
130	20240829	173400	117759970	16770	16770	16770	16770	0
131	20240829	173300	117759970	16770	16770	16770	16770	0
132	20240829	173200	117759970	16770	16770	16770	16770	0
133	20240829	173100	117759970	16770	16770	16770	16770	0
134	20240829	173000	117759970	16770	16770	16770	16770	0
135	20240829	172900	117759970	16770	16770	16770	16770	0
136	20240829	172800	117759970	16770	16770	16770	16770	0
137	20240829	172700	117759970	16770	16770	16770	16770	0
138	20240829	172600	117759970	16770	16770	16770	16770	0
139	20240829	172500	117759970	16770	16770	16770	16770	0
140	20240829	172400	117759970	16770	16770	16770	16770	0
141	20240829	172300	117759970	16770	16770	16770	16770	0
142	20240829	172200	117759970	16770	16770	16770	16770	0
143	20240829	172100	117759970	16770	16770	16770	16770	0
144	20240829	172000	117759970	16770	16770	16770	16770	0
145	20240829	171900	117759970	16770	16770	16770	16770	0
146	20240829	171800	117759970	16770	16770	16770	16770	0
147	20240829	171700	117759970	16770	16770	16770	16770	0
148	20240829	171600	117759970	16770	16770	16770	16770	0
149	20240829	171500	117759970	16770	16770	16770	16770	0
150	20240829	171400	117759970	16770	16770	16770	16770	0
151	20240829	171300	117759970	16770	16770	16770	16770	0
152	20240829	171200	117759970	16770	16770	16770	16770	35
153	20240829	171100	117759970	16770	16770	16770	16770	0
154	20240829	171000	117759970	16770	16770	16770	16770	0
155	20240829	170900	117759970	16770	16770	16770	16770	0
156	20240829	170800	117759970	16770	16770	16770	16770	0
157	20240829	170700	117759970	16770	16770	16770	16770	0
158	20240829	170600	117759970	16770	16770	16770	16770	0
159	20240829	170500	117759970	16770	16770	16770	16770	0
160	20240829	170400	117759970	16770	16770	16770	16770	0
161	20240829	170300	117759970	16770	16770	16770	16770	0
162	20240829	170200	117759970	16770	16770	16770	16770	0
163	20240829	170100	117759970	16770	16770	16770	16770	0
164	20240829	170000	117759970	16770	16770	16770	16770	0
165	20240829	165900	117759970	16770	16770	16770	16770	0
166	20240829	165800	117759970	16770	16770	16770	16770	0
167	20240829	165700	117759970	16770	16770	16770	16770	0
168	20240829	165600	117759970	16770	16770	16770	16770	0
169	20240829	165500	117759970	16770	16770	16770	16770	0
170	20240829	165400	117759970	16770	16770	16770	16770	0
171	20240829	165300	117759970	16770	16770	16770	16770	0
172	20240829	165200	117759970	16770	16770	16770	16770	0
173	20240829	165100	117759970	16770	16770	16770	16770	0
174	20240829	165000	117759970	16770	16770	16770	16770	0
175	20240829	164900	117759970	16770	16770	16770	16770	0
176	20240829	164800	117759970	16770	16770	16770	16770	0
177	20240829	164700	117759970	16770	16770	16770	16770	0
178	20240829	164600	117759970	16770	16770	16770	16770	0
179	20240829	164500	117759970	16770	16770	16770	16770	0
180	20240829	164400	117759970	16770	16770	16770	16770	0
181	20240829	164300	117759970	16770	16770	16770	16770	0
182	20240829	164200	117759970	16770	16770	16770	16770	35
183	20240829	164100	117759970	16770	16770	16770	16770	0
184	20240829	164000	117759970	16770	16770	16770	16770	0
185	20240829	163900	117759970	16770	16770	16770	16770	0
186	20240829	163800	117759970	16770	16770	16770	16770	0
187	20240829	163700	117759970	16770	16770	16770	16770	0
188	20240829	163600	117759970	16770	16770	16770	16770	0
189	20240829	163500	117759970	16770	16770	16770	16770	0
190	20240829	163400	117759970	16770	16770	16770	16770	0
191	20240829	163300	117759970	16770	16770	16770	16770	0
192	20240829	163200	117759970	16770	16770	16770	16770	0
193	20240829	163100	117759970	16770	16770	16770	16770	0
194	20240829	163000	117759970	16770	16770	16770	16770	0
195	20240829	162900	117759970	16770	16770	16770	16770	0
196	20240829	162800	117759970	16770	16770	16770	16770	0
197	20240829	162700	117759970	16770	16770	16770	16770	0
198	20240829	162600	117759970	16770	16770	16770	16770	0
199	20240829	162500	117759970	16770	16770	16770	16770	0
200	20240829	162400	117759970	16770	16770	16770	16770	0
201	20240829	162300	117759970	16770	16770	16770	16770	0
202	20240829	162200	117759970	16770	16770	16770	16770	0
203	20240829	162100	117759970	16770	16770	16770	16770	0
204	20240829	162000	117759970	16770	16770	16770	16770	0
205	20240829	161900	117759970	16770	16770	16770	16770	0
206	20240829	161800	117759970	16770	16770	16770	16770	0
207	20240829	161700	117759970	16770	16770	16770	16770	0
208	20240829	161600	117759970	16770	16770	16770	16770	0
209	20240829	161500	117759970	16770	16770	16770	16770	0
210	20240829	161400	117759970	16770	16770	16770	16770	0
211	20240829	161300	117759970	16770	16770	16770	16770	0
212	20240829	161200	117759970	16770	16770	16770	16770	35
213	20240829	161100	117759970	16770	16770	16770	16770	0
214	20240829	161000	117759970	16770	16770	16770	16770	0
215	20240829	160900	117759970	16770	16770	16770	16770	0
216	20240829	160800	117759970	16770	16770	16770	16770	0
217	20240829	160700	117759970	16770	16770	16770	16770	0
218	20240829	160600	117759970	16770	16770	16770	16770	0
219	20240829	160500	117759970	16770	16770	16770	16770	0
220	20240829	160400	117759970	16770	16770	16770	16770	0
221	20240829	160300	117759970	16770	16770	16770	16770	0
222	20240829	160200	117759970	16770	16770	16770	16770	0
223	20240829	160100	117759970	16770	16770	16770	16770	0
224	20240829	160000	117759970	16770	16770	16770	16770	0
225	20240829	155900	117759970	16770	16770	16770	16770	0
226	20240829	155800	117759970	16770	16770	16770	16770	0
227	20240829	155700	117759970	16770	16770	16770	16770	0
228	20240829	155600	117759970	16770	16770	16770	16770	0
229	20240829	155500	117759970	16770	16770	16770	16770	0
230	20240829	155400	117759970	16770	16770	16770	16770	0
231	20240829	155300	117759970	16770	16770	16770	16770	0
232	20240829	155200	117759970	16770	16770	16770	16770	0
233	20240829	155100	117759970	16770	16770	16770	16770	0
234	20240829	155000	117759970	16770	16770	16770	16770	0
235	20240829	154900	117759970	16770	16770	16770	16770	0
236	20240829	154800	117759970	16770	16770	16770	16770	0
237	20240829	154700	117759970	16770	16770	16770	16770	0
238	20240829	154600	117759970	16770	16770	16770	16770	0
239	20240829	154500	117759970	16770	16770	16770	16770	0
240	20240829	154400	117759970	16770	16770	16770	16770	0
241	20240829	154300	117759970	16770	16770	16770	16770	0
242	20240829	154200	117759970	16770	16770	16770	16770	35
243	20240829	154100	117759970	16770	16770	16770	16770	0
244	20240829	154000	117759970	16770	16770	16770	16770	0
245	20240829	153900	117759970	16770	16770	16770	16770	0
246	20240829	153800	117759970	16770	16770	16770	16770	0
247	20240829	153700	117759970	16770	16770	16770	16770	0
248	20240829	153600	117759970	16770	16770	16770	16770	0
249	20240829	153500	117759970	16770	16770	16770	16770	0
250	20240829	153400	117759970	16770	16770	16770	16770	0
251	20240829	153300	117759970	16770	16770	16770	16770	0
252	20240829	153200	117759970	16770	16770	16770	16770	0
253	20240829	153100	117759970	16770	16770	16770	16770	0
254	20240829	153000	117759970	16770	16770	16770	16770	35
255	20240829	152900	117173020	16780	16780	16780	16780	0
256	20240829	152800	117173020	16780	16780	16780	16780	0
257	20240829	152700	117173020	16780	16780	16780	16780	0
258	20240829	152600	117173020	16780	16780	16780	16780	0
259	20240829	152500	117173020	16780	16780	16780	16780	0
260	20240829	152400	117173020	16780	16780	16780	16780	0
261	20240829	152300	117173020	16780	16780	16780	16780	0
262	20240829	152200	117173020	16780	16780	16780	16780	0
263	20240829	152100	117173020	16780	16780	16780	16780	0
264	20240829	152000	117173020	16780	16780	16780	16780	0
265	20240829	151900	117173020	16780	16780	16780	16780	0
266	20240829	151800	117173020	16780	16780	16780	16780	67
267	20240829	151700	116048760	16780	16720	16780	16720	492
268	20240829	151600	107795700	16670	16670	16670	16670	0
269	20240829	151500	107795700	16670	16670	16670	16670	0
270	20240829	151400	107795700	16670	16670	16670	16670	0
271	20240829	151300	107795700	16670	16670	16670	16670	2
272	20240829	151200	107762360	16730	16730	16730	16730	0
273	20240829	151100	107762360	16730	16730	16730	16730	0
274	20240829	151000	107762360	16730	16730	16730	16730	0
275	20240829	150900	107762360	16730	16730	16730	16730	0
276	20240829	150800	107762360	16730	16730	16730	16730	0
277	20240829	150700	107762360	16730	16730	16730	16730	0
278	20240829	150600	107762360	16730	16730	16730	16730	0
279	20240829	150500	107762360	16730	16730	16730	16730	1
280	20240829	150400	107745630	16620	16620	16620	16620	0
281	20240829	150300	107745630	16620	16620	16620	16620	0
282	20240829	150200	107745630	16620	16620	16620	16620	0
283	20240829	150100	107745630	16620	16620	16620	16620	0
284	20240829	150000	107745630	16620	16620	16620	16620	0
285	20240829	145900	107745630	16620	16620	16620	16620	0
286	20240829	145800	107745630	16620	16620	16620	16620	0
287	20240829	145700	107745630	16620	16620	16620	16620	0
288	20240829	145600	107745630	16620	16620	16620	16620	0
289	20240829	145500	107745630	16620	16620	16620	16620	0
290	20240829	145400	107745630	16620	16700	16700	16620	3
291	20240829	145300	107695610	16700	16700	16700	16700	0
292	20240829	145200	107695610	16700	16700	16700	16700	1
293	20240829	145100	107678910	16700	16700	16700	16700	0
294	20240829	145000	107678910	16700	16700	16700	16700	0
295	20240829	144900	107678910	16700	16700	16700	16700	1
296	20240829	144800	107662210	16770	16770	16770	16770	0
297	20240829	144700	107662210	16770	16770	16770	16770	0
298	20240829	144600	107662210	16770	16770	16770	16770	0
299	20240829	144500	107662210	16770	16770	16770	16770	10
300	20240829	144400	107494510	16770	16770	16770	16770	0
301	20240829	144300	107494510	16770	16770	16770	16770	0
302	20240829	144200	107494510	16770	16770	16770	16770	10
303	20240829	144100	107326810	16770	16770	16770	16770	11
304	20240829	144000	107142340	16770	16770	16770	16770	0
305	20240829	143900	107142340	16770	16770	16770	16770	0
306	20240829	143800	107142340	16770	16770	16770	16770	0
307	20240829	143700	107142340	16770	16770	16770	16770	0
308	20240829	143600	107142340	16770	16620	16770	16620	27
309	20240829	143500	106692160	16630	16630	16630	16630	1
310	20240829	143400	106675530	16630	16630	16630	16630	0
311	20240829	143300	106675530	16630	16630	16630	16630	0
312	20240829	143200	106675530	16630	16630	16630	16630	0
313	20240829	143100	106675530	16630	16630	16630	16630	1
314	20240829	143000	106658900	16630	16630	16630	16630	0
315	20240829	142900	106658900	16630	16630	16630	16630	0
316	20240829	142800	106658900	16630	16630	16630	16630	0
317	20240829	142700	106658900	16630	16630	16630	16630	0
318	20240829	142600	106658900	16630	16630	16630	16630	18
319	20240829	142500	106359560	16640	16640	16640	16640	0
320	20240829	142400	106359560	16640	16640	16640	16640	0
321	20240829	142300	106359560	16640	16640	16640	16640	0
322	20240829	142200	106359560	16640	16640	16640	16640	0
323	20240829	142100	106359560	16640	16640	16640	16640	2
324	20240829	142000	106326280	16790	16790	16790	16790	0
325	20240829	141900	106326280	16790	16790	16790	16790	0
326	20240829	141800	106326280	16790	16790	16790	16790	0
327	20240829	141700	106326280	16790	16790	16790	16790	13
328	20240829	141600	106108010	16650	16650	16650	16650	1
329	20240829	141500	106091360	16740	16740	16740	16740	0
330	20240829	141400	106091360	16740	16740	16740	16740	0
331	20240829	141300	106091360	16740	16740	16740	16740	0
332	20240829	141200	106091360	16740	16660	16740	16660	3
333	20240829	141100	106041300	16670	16670	16670	16670	4
334	20240829	141000	105974620	16640	16640	16640	16640	0
335	20240829	140900	105974620	16640	16640	16640	16640	0
336	20240829	140800	105974620	16640	16640	16640	16640	0
337	20240829	140700	105974620	16640	16640	16640	16640	0
338	20240829	140600	105974620	16640	16640	16640	16640	0
339	20240829	140500	105974620	16640	16640	16640	16640	0
340	20240829	140400	105974620	16640	16640	16640	16640	0
341	20240829	140300	105974620	16640	16640	16640	16640	0
342	20240829	140200	105974620	16640	16640	16640	16640	0
343	20240829	140100	105974620	16640	16640	16640	16640	0
344	20240829	140000	105974620	16640	16640	16640	16640	0
345	20240829	135900	105974620	16640	16640	16640	16640	0
346	20240829	135800	105974620	16640	16640	16640	16640	0
347	20240829	135700	105974620	16640	16640	16640	16640	0
348	20240829	135600	105974620	16640	16640	16640	16640	0
349	20240829	135500	105974620	16640	16640	16640	16640	0
350	20240829	135400	105974620	16640	16640	16640	16640	22
351	20240829	135300	105608540	16640	16640	16640	16640	0
352	20240829	135200	105608540	16640	16640	16640	16640	0
353	20240829	135100	105608540	16640	16640	16640	16640	0
354	20240829	135000	105608540	16640	16640	16640	16640	0
355	20240829	134900	105608540	16640	16640	16640	16640	0
356	20240829	134800	105608540	16640	16640	16640	16640	0
357	20240829	134700	105608540	16640	16640	16640	16640	0
358	20240829	134600	105608540	16640	16640	16640	16640	0
359	20240829	134500	105608540	16640	16640	16640	16640	0
360	20240829	134400	105608540	16640	16640	16640	16640	0
361	20240829	134300	105608540	16640	16640	16640	16640	0
362	20240829	134200	105608540	16640	16640	16640	16640	3
363	20240829	134100	105558620	16700	16700	16700	16700	0
364	20240829	134000	105558620	16700	16700	16700	16700	0
365	20240829	133900	105558620	16700	16700	16700	16700	0
366	20240829	133800	105558620	16700	16700	16700	16700	0
367	20240829	133700	105558620	16700	16700	16700	16700	20
368	20240829	133600	105224620	16750	16750	16750	16750	0
369	20240829	133500	105224620	16750	16750	16750	16750	0
370	20240829	133400	105224620	16750	16750	16750	16750	0
371	20240829	133300	105224620	16750	16750	16750	16750	0
372	20240829	133200	105224620	16750	16750	16750	16750	0
373	20240829	133100	105224620	16750	16750	16750	16750	0
374	20240829	133000	105224620	16750	16750	16750	16750	0
375	20240829	132900	105224620	16750	16750	16750	16750	0
376	20240829	132800	105224620	16750	16750	16750	16750	0
377	20240829	132700	105224620	16750	16750	16750	16750	0
378	20240829	132600	105224620	16750	16750	16750	16750	0
379	20240829	132500	105224620	16750	16750	16750	16750	0
380	20240829	132400	105224620	16750	16750	16750	16750	0
381	20240829	132300	105224620	16750	16750	16750	16750	0
382	20240829	132200	105224620	16750	16750	16750	16750	1
383	20240829	132100	105207870	16800	16800	16800	16800	0
384	20240829	132000	105207870	16800	16800	16800	16800	0
385	20240829	131900	105207870	16800	16800	16800	16800	0
386	20240829	131800	105207870	16800	16800	16800	16800	0
387	20240829	131700	105207870	16800	16800	16800	16800	0
388	20240829	131600	105207870	16800	16800	16800	16800	0
389	20240829	131500	105207870	16800	16800	16800	16800	0
390	20240829	131400	105207870	16800	16800	16800	16800	0
391	20240829	131300	105207870	16800	16800	16800	16800	0
392	20240829	131200	105207870	16800	16800	16800	16800	1
393	20240829	131100	105191070	16750	16750	16750	16750	0
394	20240829	131000	105191070	16750	16750	16750	16750	0
395	20240829	130900	105191070	16750	16750	16750	16750	2
396	20240829	130800	105157570	16800	16800	16800	16800	0
397	20240829	130700	105157570	16800	16800	16800	16800	17
398	20240829	130600	104871970	16800	16700	16800	16630	22
399	20240829	130500	104505080	16730	16730	16730	16730	0
400	20240829	130400	104505080	16730	16730	16730	16730	0
401	20240829	130300	104505080	16730	16730	16730	16730	0
402	20240829	130200	104505080	16730	16730	16730	16730	1
403	20240829	130100	104488350	16800	16800	16800	16800	0
404	20240829	130000	104488350	16800	16800	16800	16800	0
405	20240829	125900	104488350	16800	16800	16800	16800	0
406	20240829	125800	104488350	16800	16800	16800	16800	0
407	20240829	125700	104488350	16800	16800	16800	16800	0
408	20240829	125600	104488350	16800	16750	16800	16700	33
409	20240829	125500	103935600	16750	16750	16750	16750	0
410	20240829	125400	103935600	16750	16750	16750	16750	510
411	20240829	125300	95393100	16800	16800	16800	16800	0
412	20240829	125200	95393100	16800	16800	16800	16800	3
413	20240829	125100	95342700	16750	16750	16750	16750	0
414	20240829	125000	95342700	16750	16750	16750	16750	0
415	20240829	124900	95342700	16750	16750	16750	16750	0
416	20240829	124800	95342700	16750	16750	16750	16750	6
417	20240829	124700	95242200	16750	16750	16750	16750	0
418	20240829	124600	95242200	16750	16750	16750	16750	7
419	20240829	124500	95124950	16800	16800	16800	16800	0
420	20240829	124400	95124950	16800	16800	16800	16800	0
421	20240829	124300	95124950	16800	16800	16800	16800	0
422	20240829	124200	95124950	16800	16800	16800	16800	5
423	20240829	124100	95040950	16750	16750	16750	16750	0
424	20240829	124000	95040950	16750	16750	16750	16750	0
425	20240829	123900	95040950	16750	16750	16750	16750	0
426	20240829	123800	95040950	16750	16750	16750	16750	0
427	20240829	123700	95040950	16750	16750	16750	16750	0
428	20240829	123600	95040950	16750	16750	16750	16750	189
429	20240829	123500	91875200	16750	16750	16750	16750	18
430	20240829	123400	91573700	16800	16800	16800	16800	0
431	20240829	123300	91573700	16800	16800	16800	16800	0
432	20240829	123200	91573700	16800	16800	16800	16800	5
433	20240829	123100	91489700	16750	16750	16750	16750	0
434	20240829	123000	91489700	16750	16750	16750	16750	0
435	20240829	122900	91489700	16750	16750	16750	16750	0
436	20240829	122800	91489700	16750	16750	16750	16750	0
437	20240829	122700	91489700	16750	16750	16750	16750	0
438	20240829	122600	91489700	16750	16750	16750	16750	334
439	20240829	122500	85895200	16810	16810	16810	16810	0
440	20240829	122400	85895200	16810	16810	16810	16810	0
441	20240829	122300	85895200	16810	16810	16810	16810	0
442	20240829	122200	85895200	16810	16810	16810	16810	5
443	20240829	122100	85811150	16810	16810	16810	16810	0
444	20240829	122000	85811150	16810	16810	16810	16810	0
445	20240829	121900	85811150	16810	16810	16810	16810	57
446	20240829	121800	84852980	16760	16760	16760	16760	2
447	20240829	121700	84819460	16760	16760	16760	16760	0
448	20240829	121600	84819460	16760	16760	16760	16760	22
449	20240829	121500	84450740	16760	16760	16760	16760	18
450	20240829	121400	84149060	16810	16810	16810	16810	0
451	20240829	121300	84149060	16810	16810	16810	16810	0
452	20240829	121200	84149060	16810	16810	16810	16810	5
453	20240829	121100	84065010	16760	16760	16760	16760	0
454	20240829	121000	84065010	16760	16760	16760	16760	0
455	20240829	120900	84065010	16760	16760	16760	16760	0
456	20240829	120800	84065010	16760	16760	16760	16760	0
457	20240829	120700	84065010	16760	16760	16760	16760	0
458	20240829	120600	84065010	16760	16770	16770	16760	9
459	20240829	120500	83914160	16810	16810	16810	16810	0
460	20240829	120400	83914160	16810	16810	16810	16810	0
461	20240829	120300	83914160	16810	16810	16810	16810	0
462	20240829	120200	83914160	16810	16800	16810	16800	5
463	20240829	120100	83830150	16760	16760	16760	16760	0
464	20240829	120000	83830150	16760	16760	16760	16760	0
465	20240829	115900	83830150	16760	16760	16760	16760	0
466	20240829	115800	83830150	16760	16760	16760	16760	20
467	20240829	115700	83494950	16760	16760	16760	16760	0
468	20240829	115600	83494950	16760	16760	16760	16760	8
469	20240829	115500	83360870	16760	16760	16760	16760	2
470	20240829	115400	83327350	16800	16800	16800	16800	0
471	20240829	115300	83327350	16800	16800	16800	16800	0
472	20240829	115200	83327350	16800	16800	16800	16800	5
473	20240829	115100	83243350	16760	16760	16760	16760	0
474	20240829	115000	83243350	16760	16760	16760	16760	0
475	20240829	114900	83243350	16760	16760	16760	16760	0
476	20240829	114800	83243350	16760	16760	16760	16760	0
477	20240829	114700	83243350	16760	16760	16760	16760	0
478	20240829	114600	83243350	16760	16760	16760	16760	16
479	20240829	114500	82975190	16760	16760	16760	16760	0
480	20240829	114400	82975190	16760	16760	16760	16760	0
481	20240829	114300	82975190	16760	16760	16760	16760	0
482	20240829	114200	82975190	16760	16760	16760	16760	0
483	20240829	114100	82975190	16760	16760	16760	16760	0
484	20240829	114000	82975190	16760	16760	16760	16760	0
485	20240829	113900	82975190	16760	16760	16760	16760	20
486	20240829	113800	82639990	16760	16760	16760	16760	1
487	20240829	113700	82623230	16760	16760	16760	16760	0
488	20240829	113600	82623230	16760	16760	16760	16760	16
489	20240829	113500	82355070	16760	16760	16760	16760	0
490	20240829	113400	82355070	16760	16760	16760	16760	0
491	20240829	113300	82355070	16760	16760	16760	16760	0
492	20240829	113200	82355070	16760	16760	16760	16760	0
493	20240829	113100	82355070	16760	16760	16760	16760	0
494	20240829	113000	82355070	16760	16760	16760	16760	0
495	20240829	112900	82355070	16760	16760	16760	16760	0
496	20240829	112800	82355070	16760	16760	16760	16760	0
497	20240829	112700	82355070	16760	16760	16760	16760	0
498	20240829	112600	82355070	16760	16760	16760	16760	0
499	20240829	112500	82355070	16760	16760	16760	16760	0
500	20240829	112400	82355070	16760	16780	16780	16760	266
501	20240829	112300	77894870	16780	16780	16780	16780	0
502	20240829	112200	77894870	16780	16780	16780	16780	0
503	20240829	112100	77894870	16780	16780	16780	16780	0
504	20240829	112000	77894870	16780	16780	16780	16780	0
505	20240829	111900	77894870	16780	16780	16780	16780	0
506	20240829	111800	77894870	16780	16780	16780	16780	0
507	20240829	111700	77894870	16780	16780	16780	16780	0
508	20240829	111600	77894870	16780	16780	16780	16780	0
509	20240829	111500	77894870	16780	16780	16780	16780	0
510	20240829	111400	77894870	16780	16780	16780	16780	0
511	20240829	111300	77894870	16780	16780	16780	16780	0
512	20240829	111200	77894870	16780	16790	16790	16780	177
513	20240829	111100	74924790	16780	16780	16780	16780	0
514	20240829	111000	74924790	16780	16780	16780	16780	0
515	20240829	110900	74924790	16780	16780	16780	16780	0
516	20240829	110800	74924790	16780	16780	16780	16780	0
517	20240829	110700	74924790	16780	16780	16780	16780	0
518	20240829	110600	74924790	16780	16780	16780	16780	0
519	20240829	110500	74924790	16780	16780	16780	16780	0
520	20240829	110400	74924790	16780	16780	16780	16780	0
521	20240829	110300	74924790	16780	16780	16780	16780	1
522	20240829	110200	74908010	16780	16780	16780	16780	0
523	20240829	110100	74908010	16780	16780	16780	16780	0
524	20240829	110000	74908010	16780	16780	16780	16780	1
525	20240829	105900	74891230	16780	16780	16780	16780	30
526	20240829	105800	74387830	16800	16800	16800	16800	0
527	20240829	105700	74387830	16800	16800	16800	16800	0
528	20240829	105600	74387830	16800	16800	16800	16800	0
529	20240829	105500	74387830	16800	16800	16800	16800	0
530	20240829	105400	74387830	16800	16800	16800	16800	0
531	20240829	105300	74387830	16800	16800	16800	16800	1
532	20240829	105200	74371030	16780	16780	16780	16780	0
533	20240829	105100	74371030	16780	16780	16780	16780	0
534	20240829	105000	74371030	16780	16780	16780	16780	0
535	20240829	104900	74371030	16780	16780	16780	16780	0
536	20240829	104800	74371030	16780	16780	16780	16780	0
537	20240829	104700	74371030	16780	16780	16780	16780	0
538	20240829	104600	74371030	16780	16780	16780	16780	0
539	20240829	104500	74371030	16780	16780	16780	16780	0
540	20240829	104400	74371030	16780	16780	16780	16780	0
541	20240829	104300	74371030	16780	16780	16780	16780	0
542	20240829	104200	74371030	16780	16780	16780	16780	0
543	20240829	104100	74371030	16780	16780	16780	16780	700
544	20240829	104000	62625030	16780	16780	16780	16780	0
545	20240829	103900	62625030	16780	16780	16780	16780	0
546	20240829	103800	62625030	16780	16790	16790	16780	157
547	20240829	103700	59990560	16780	16780	16780	16780	0
548	20240829	103600	59990560	16780	16780	16780	16780	0
549	20240829	103500	59990560	16780	16780	16780	16780	0
550	20240829	103400	59990560	16780	16780	16780	16780	0
551	20240829	103300	59990560	16780	16780	16780	16780	0
552	20240829	103200	59990560	16780	16780	16780	16780	0
553	20240829	103100	59990560	16780	16780	16780	16780	0
554	20240829	103000	59990560	16780	16780	16780	16780	0
555	20240829	102900	59990560	16780	16780	16780	16780	0
556	20240829	102800	59990560	16780	16780	16780	16780	0
557	20240829	102700	59990560	16780	16780	16780	16780	0
558	20240829	102600	59990560	16780	16780	16780	16780	0
559	20240829	102500	59990560	16780	16780	16780	16780	0
560	20240829	102400	59990560	16780	16780	16780	16780	0
561	20240829	102300	59990560	16780	16780	16780	16780	0
562	20240829	102200	59990560	16780	16780	16780	16780	0
563	20240829	102100	59990560	16780	16780	16780	16780	0
564	20240829	102000	59990560	16780	16780	16780	16780	0
565	20240829	101900	59990560	16780	16780	16780	16780	18
566	20240829	101800	59688520	16810	16810	16810	16810	0
567	20240829	101700	59688520	16810	16810	16810	16810	0
568	20240829	101600	59688520	16810	16810	16810	16810	0
569	20240829	101500	59688520	16810	16810	16810	16810	0
570	20240829	101400	59688520	16810	16810	16810	16810	0
571	20240829	101300	59688520	16810	16810	16810	16810	0
572	20240829	101200	59688520	16810	16810	16810	16810	0
573	20240829	101100	59688520	16810	16810	16810	16810	1
574	20240829	101000	59671710	16810	16810	16810	16810	0
575	20240829	100900	59671710	16810	16810	16810	16810	0
576	20240829	100800	59671710	16810	16810	16810	16810	0
577	20240829	100700	59671710	16810	16810	16810	16810	0
578	20240829	100600	59671710	16810	16810	16810	16810	0
579	20240829	100500	59671710	16810	16810	16810	16810	0
580	20240829	100400	59671710	16810	16810	16810	16810	0
581	20240829	100300	59671710	16810	16810	16810	16810	0
582	20240829	100200	59671710	16810	16810	16810	16810	0
583	20240829	100100	59671710	16810	16810	16810	16810	0
584	20240829	100000	59671710	16810	16810	16810	16810	1
585	20240829	095900	59654900	16780	16780	16780	16780	0
586	20240829	095800	59654900	16780	16780	16780	16780	0
587	20240829	095700	59654900	16780	16780	16780	16780	0
588	20240829	095600	59654900	16780	16780	16780	16780	0
589	20240829	095500	59654900	16780	16780	16780	16780	0
590	20240829	095400	59654900	16780	16780	16780	16780	0
591	20240829	095300	59654900	16780	16780	16780	16780	0
592	20240829	095200	59654900	16780	16780	16780	16780	1
593	20240829	095100	59638120	16780	16780	16780	16780	0
594	20240829	095000	59638120	16780	16780	16780	16780	0
595	20240829	094900	59638120	16780	16780	16780	16780	0
596	20240829	094800	59638120	16780	16780	16780	16780	0
597	20240829	094700	59638120	16780	16780	16780	16780	0
598	20240829	094600	59638120	16780	16780	16780	16780	0
599	20240829	094500	59638120	16780	16780	16780	16780	6
600	20240829	094400	59537440	16810	16810	16810	16810	0
601	20240829	094300	59537440	16810	16810	16810	16810	0
602	20240829	094200	59537440	16810	16810	16810	16810	19
603	20240829	094100	59218050	16810	16810	16810	16810	26
604	20240829	094000	58780990	16810	16810	16810	16810	3
605	20240829	093900	58730560	16810	16810	16810	16810	0
606	20240829	093800	58730560	16810	16810	16810	16810	1
607	20240829	093700	58713750	16790	16790	16790	16790	29
608	20240829	093600	58226840	16790	16790	16790	16790	20
609	20240829	093500	57891040	16790	16790	16790	16790	0
610	20240829	093400	57891040	16790	16790	16790	16790	1
611	20240829	093300	57874250	16780	16780	16780	16780	0
612	20240829	093200	57874250	16780	16780	16780	16780	0
613	20240829	093100	57874250	16780	16780	16780	16780	0
614	20240829	093000	57874250	16780	16780	16780	16780	0
615	20240829	092900	57874250	16780	16780	16780	16780	0
616	20240829	092800	57874250	16780	16780	16780	16780	572
617	20240829	092700	48276090	16760	16770	16770	16760	1451
618	20240829	092600	23957320	16800	16800	16800	16800	0
619	20240829	092500	23957320	16800	16800	16800	16800	0
620	20240829	092400	23957320	16800	16820	16820	16800	98
621	20240829	092300	22310420	16830	16830	16830	16830	0
622	20240829	092200	22310420	16830	16830	16830	16830	0
623	20240829	092100	22310420	16830	16830	16830	16830	0
624	20240829	092000	22310420	16830	16830	16830	16830	0
625	20240829	091900	22310420	16830	16830	16830	16830	0
626	20240829	091800	22310420	16830	16830	16830	16830	0
627	20240829	091700	22310420	16830	16830	16830	16830	0
628	20240829	091600	22310420	16830	16830	16830	16830	0
629	20240829	091500	22310420	16830	16830	16830	16830	0
630	20240829	091400	22310420	16830	16830	16830	16830	0
631	20240829	091300	22310420	16830	16830	16830	16830	0
632	20240829	091200	22310420	16830	16830	16830	16830	35
633	20240829	091100	21721370	16840	16840	16840	16840	1
634	20240829	091000	21704530	16830	16820	16830	16820	2
635	20240829	090900	21670880	16810	16770	16810	16770	89
636	20240829	090800	20175630	16770	16770	16770	16770	0
637	20240829	090700	20175630	16770	16770	16770	16770	40
638	20240829	090600	19504830	16810	16810	16810	16810	0
639	20240829	090500	19504830	16810	16760	16810	16760	337
640	20240829	090400	13854860	16760	16780	16780	16760	300
641	20240829	090300	8826280	16780	16780	16780	16780	0
642	20240829	090200	8826280	16780	16780	16780	16780	101
643	20240829	090100	7131500	16780	16780	16780	16780	0
644	20240829	090000	7131500	16780	16780	16780	16780	425