KissMeData/102460/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	200600	348883800	13600	13600	13600	13600	307
3	20240829	200500	348883800	13600	13600	13600	13600	0
4	20240829	200400	348883800	13600	13600	13600	13600	0
5	20240829	200300	348883800	13600	13600	13600	13600	0
6	20240829	200200	348883800	13600	13600	13600	13600	0
7	20240829	200100	348883800	13600	13600	13600	13600	0
8	20240829	200000	348883800	13600	13600	13600	13600	0
9	20240829	195900	348883800	13600	13600	13600	13600	0
10	20240829	195800	348883800	13600	13600	13600	13600	0
11	20240829	195700	348883800	13600	13600	13600	13600	0
12	20240829	195600	348883800	13600	13600	13600	13600	0
13	20240829	195500	348883800	13600	13600	13600	13600	0
14	20240829	195400	348883800	13600	13600	13600	13600	0
15	20240829	195300	348883800	13600	13600	13600	13600	0
16	20240829	195200	348883800	13600	13600	13600	13600	0
17	20240829	195100	348883800	13600	13600	13600	13600	0
18	20240829	195000	348883800	13600	13600	13600	13600	0
19	20240829	194900	348883800	13600	13600	13600	13600	0
20	20240829	194800	348883800	13600	13600	13600	13600	0
21	20240829	194700	348883800	13600	13600	13600	13600	0
22	20240829	194600	348883800	13600	13600	13600	13600	0
23	20240829	194500	348883800	13600	13600	13600	13600	0
24	20240829	194400	348883800	13600	13600	13600	13600	0
25	20240829	194300	348883800	13600	13600	13600	13600	0
26	20240829	194200	348883800	13600	13600	13600	13600	0
27	20240829	194100	348883800	13600	13600	13600	13600	0
28	20240829	194000	348883800	13600	13600	13600	13600	0
29	20240829	193900	348883800	13600	13600	13600	13600	0
30	20240829	193800	348883800	13600	13600	13600	13600	0
31	20240829	193700	348883800	13600	13600	13600	13600	0
32	20240829	193600	348883800	13600	13600	13600	13600	307
33	20240829	193500	348883800	13600	13600	13600	13600	0
34	20240829	193400	348883800	13600	13600	13600	13600	0
35	20240829	193300	348883800	13600	13600	13600	13600	0
36	20240829	193200	348883800	13600	13600	13600	13600	0
37	20240829	193100	348883800	13600	13600	13600	13600	0
38	20240829	193000	348883800	13600	13600	13600	13600	0
39	20240829	192900	348883800	13600	13600	13600	13600	0
40	20240829	192800	348883800	13600	13600	13600	13600	0
41	20240829	192700	348883800	13600	13600	13600	13600	0
42	20240829	192600	348883800	13600	13600	13600	13600	0
43	20240829	192500	348883800	13600	13600	13600	13600	0
44	20240829	192400	348883800	13600	13600	13600	13600	0
45	20240829	192300	348883800	13600	13600	13600	13600	0
46	20240829	192200	348883800	13600	13600	13600	13600	0
47	20240829	192100	348883800	13600	13600	13600	13600	0
48	20240829	192000	348883800	13600	13600	13600	13600	0
49	20240829	191900	348883800	13600	13600	13600	13600	0
50	20240829	191800	348883800	13600	13600	13600	13600	0
51	20240829	191700	348883800	13600	13600	13600	13600	0
52	20240829	191600	348883800	13600	13600	13600	13600	0
53	20240829	191500	348883800	13600	13600	13600	13600	0
54	20240829	191400	348883800	13600	13600	13600	13600	0
55	20240829	191300	348883800	13600	13600	13600	13600	0
56	20240829	191200	348883800	13600	13600	13600	13600	0
57	20240829	191100	348883800	13600	13600	13600	13600	0
58	20240829	191000	348883800	13600	13600	13600	13600	0
59	20240829	190900	348883800	13600	13600	13600	13600	0
60	20240829	190800	348883800	13600	13600	13600	13600	0
61	20240829	190700	348883800	13600	13600	13600	13600	0
62	20240829	190600	348883800	13600	13600	13600	13600	307
63	20240829	190500	348883800	13600	13600	13600	13600	0
64	20240829	190400	348883800	13600	13600	13600	13600	0
65	20240829	190300	348883800	13600	13600	13600	13600	0
66	20240829	190200	348883800	13600	13600	13600	13600	0
67	20240829	190100	348883800	13600	13600	13600	13600	0
68	20240829	190000	348883800	13600	13600	13600	13600	0
69	20240829	185900	348883800	13600	13600	13600	13600	0
70	20240829	185800	348883800	13600	13600	13600	13600	0
71	20240829	185700	348883800	13600	13600	13600	13600	0
72	20240829	185600	348883800	13600	13600	13600	13600	0
73	20240829	185500	348883800	13600	13600	13600	13600	0
74	20240829	185400	348883800	13600	13600	13600	13600	0
75	20240829	185300	348883800	13600	13600	13600	13600	0
76	20240829	185200	348883800	13600	13600	13600	13600	0
77	20240829	185100	348883800	13600	13600	13600	13600	0
78	20240829	185000	348883800	13600	13600	13600	13600	0
79	20240829	184900	348883800	13600	13600	13600	13600	0
80	20240829	184800	348883800	13600	13600	13600	13600	0
81	20240829	184700	348883800	13600	13600	13600	13600	0
82	20240829	184600	348883800	13600	13600	13600	13600	0
83	20240829	184500	348883800	13600	13600	13600	13600	0
84	20240829	184400	348883800	13600	13600	13600	13600	0
85	20240829	184300	348883800	13600	13600	13600	13600	0
86	20240829	184200	348883800	13600	13600	13600	13600	0
87	20240829	184100	348883800	13600	13600	13600	13600	0
88	20240829	184000	348883800	13600	13600	13600	13600	0
89	20240829	183900	348883800	13600	13600	13600	13600	0
90	20240829	183800	348883800	13600	13600	13600	13600	0
91	20240829	183700	348883800	13600	13600	13600	13600	0
92	20240829	183600	348883800	13600	13600	13600	13600	307
93	20240829	183500	348883800	13600	13600	13600	13600	0
94	20240829	183400	348883800	13600	13600	13600	13600	0
95	20240829	183300	348883800	13600	13600	13600	13600	0
96	20240829	183200	348883800	13600	13600	13600	13600	0
97	20240829	183100	348883800	13600	13600	13600	13600	0
98	20240829	183000	348883800	13600	13600	13600	13600	0
99	20240829	182900	348883800	13600	13600	13600	13600	0
100	20240829	182800	348883800	13600	13600	13600	13600	0
101	20240829	182700	348883800	13600	13600	13600	13600	0
102	20240829	182600	348883800	13600	13600	13600	13600	0
103	20240829	182500	348883800	13600	13600	13600	13600	0
104	20240829	182400	348883800	13600	13600	13600	13600	0
105	20240829	182300	348883800	13600	13600	13600	13600	0
106	20240829	182200	348883800	13600	13600	13600	13600	0
107	20240829	182100	348883800	13600	13600	13600	13600	0
108	20240829	182000	348883800	13600	13600	13600	13600	0
109	20240829	181900	348883800	13600	13600	13600	13600	0
110	20240829	181800	348883800	13600	13600	13600	13600	0
111	20240829	181700	348883800	13600	13600	13600	13600	0
112	20240829	181600	348883800	13600	13600	13600	13600	0
113	20240829	181500	348883800	13600	13600	13600	13600	0
114	20240829	181400	348883800	13600	13600	13600	13600	0
115	20240829	181300	348883800	13600	13600	13600	13600	0
116	20240829	181200	348883800	13600	13600	13600	13600	0
117	20240829	181100	348883800	13600	13600	13600	13600	0
118	20240829	181000	348883800	13600	13600	13600	13600	0
119	20240829	180900	348883800	13600	13600	13600	13600	0
120	20240829	180800	348883800	13600	13600	13600	13600	0
121	20240829	180700	348883800	13600	13600	13600	13600	0
122	20240829	180600	348883800	13600	13600	13600	13600	307
123	20240829	180500	348883800	13600	13600	13600	13600	0
124	20240829	180400	348883800	13600	13600	13600	13600	0
125	20240829	180300	348883800	13600	13600	13600	13600	0
126	20240829	180200	348883800	13600	13600	13600	13600	0
127	20240829	180100	348883800	13600	13600	13600	13600	0
128	20240829	180000	348883800	13600	13600	13600	13600	0
129	20240829	175900	348883800	13600	13600	13600	13600	0
130	20240829	175800	348883800	13600	13600	13600	13600	0
131	20240829	175700	348883800	13600	13600	13600	13600	0
132	20240829	175600	348883800	13600	13600	13600	13600	0
133	20240829	175500	348883800	13600	13600	13600	13600	0
134	20240829	175400	348883800	13600	13600	13600	13600	0
135	20240829	175300	348883800	13600	13600	13600	13600	0
136	20240829	175200	348883800	13600	13600	13600	13600	0
137	20240829	175100	348883800	13600	13600	13600	13600	0
138	20240829	175000	348883800	13600	13600	13600	13600	0
139	20240829	174900	348883800	13600	13600	13600	13600	0
140	20240829	174800	348883800	13600	13600	13600	13600	0
141	20240829	174700	348883800	13600	13600	13600	13600	0
142	20240829	174600	348883800	13600	13600	13600	13600	0
143	20240829	174500	348883800	13600	13600	13600	13600	0
144	20240829	174400	348883800	13600	13600	13600	13600	0
145	20240829	174300	348883800	13600	13600	13600	13600	0
146	20240829	174200	348883800	13600	13600	13600	13600	0
147	20240829	174100	348883800	13600	13600	13600	13600	0
148	20240829	174000	348883800	13600	13600	13600	13600	0
149	20240829	173900	348883800	13600	13600	13600	13600	0
150	20240829	173800	348883800	13600	13600	13600	13600	0
151	20240829	173700	348883800	13600	13600	13600	13600	0
152	20240829	173600	348883800	13600	13600	13600	13600	307
153	20240829	173500	348883800	13600	13600	13600	13600	0
154	20240829	173400	348883800	13600	13600	13600	13600	0
155	20240829	173300	348883800	13600	13600	13600	13600	0
156	20240829	173200	348883800	13600	13600	13600	13600	0
157	20240829	173100	348883800	13600	13600	13600	13600	0
158	20240829	173000	348883800	13600	13600	13600	13600	0
159	20240829	172900	348883800	13600	13600	13600	13600	0
160	20240829	172800	348883800	13600	13600	13600	13600	0
161	20240829	172700	348883800	13600	13600	13600	13600	0
162	20240829	172600	348883800	13600	13600	13600	13600	0
163	20240829	172500	348883800	13600	13600	13600	13600	0
164	20240829	172400	348883800	13600	13600	13600	13600	0
165	20240829	172300	348883800	13600	13600	13600	13600	0
166	20240829	172200	348883800	13600	13600	13600	13600	0
167	20240829	172100	348883800	13600	13600	13600	13600	0
168	20240829	172000	348883800	13600	13600	13600	13600	0
169	20240829	171900	348883800	13600	13600	13600	13600	0
170	20240829	171800	348883800	13600	13600	13600	13600	0
171	20240829	171700	348883800	13600	13600	13600	13600	0
172	20240829	171600	348883800	13600	13600	13600	13600	0
173	20240829	171500	348883800	13600	13600	13600	13600	0
174	20240829	171400	348883800	13600	13600	13600	13600	0
175	20240829	171300	348883800	13600	13600	13600	13600	0
176	20240829	171200	348883800	13600	13600	13600	13600	0
177	20240829	171100	348883800	13600	13600	13600	13600	0
178	20240829	171000	348883800	13600	13600	13600	13600	0
179	20240829	170900	348883800	13600	13600	13600	13600	0
180	20240829	170800	348883800	13600	13600	13600	13600	0
181	20240829	170700	348883800	13600	13600	13600	13600	0
182	20240829	170600	348883800	13600	13600	13600	13600	307
183	20240829	170500	348883800	13600	13600	13600	13600	0
184	20240829	170400	348883800	13600	13600	13600	13600	0
185	20240829	170300	348883800	13600	13600	13600	13600	0
186	20240829	170200	348883800	13600	13600	13600	13600	0
187	20240829	170100	348883800	13600	13600	13600	13600	0
188	20240829	170000	348883800	13600	13600	13600	13600	0
189	20240829	165900	348883800	13600	13600	13600	13600	0
190	20240829	165800	348883800	13600	13600	13600	13600	0
191	20240829	165700	348883800	13600	13600	13600	13600	0
192	20240829	165600	348883800	13600	13600	13600	13600	0
193	20240829	165500	348883800	13600	13600	13600	13600	0
194	20240829	165400	348883800	13600	13600	13600	13600	0
195	20240829	165300	348883800	13600	13600	13600	13600	0
196	20240829	165200	348883800	13600	13600	13600	13600	0
197	20240829	165100	348883800	13600	13600	13600	13600	0
198	20240829	165000	348883800	13600	13600	13600	13600	0
199	20240829	164900	348883800	13600	13600	13600	13600	0
200	20240829	164800	348883800	13600	13600	13600	13600	0
201	20240829	164700	348883800	13600	13600	13600	13600	0
202	20240829	164600	348883800	13600	13600	13600	13600	0
203	20240829	164500	348883800	13600	13600	13600	13600	0
204	20240829	164400	348883800	13600	13600	13600	13600	0
205	20240829	164300	348883800	13600	13600	13600	13600	0
206	20240829	164200	348883800	13600	13600	13600	13600	0
207	20240829	164100	348883800	13600	13600	13600	13600	0
208	20240829	164000	348883800	13600	13600	13600	13600	0
209	20240829	163900	348883800	13600	13600	13600	13600	0
210	20240829	163800	348883800	13600	13600	13600	13600	0
211	20240829	163700	348883800	13600	13600	13600	13600	0
212	20240829	163600	348883800	13600	13600	13600	13600	307
213	20240829	163500	348883800	13600	13600	13600	13600	0
214	20240829	163400	348883800	13600	13600	13600	13600	0
215	20240829	163300	348883800	13600	13600	13600	13600	0
216	20240829	163200	348883800	13600	13600	13600	13600	0
217	20240829	163100	348883800	13600	13600	13600	13600	0
218	20240829	163000	348883800	13600	13600	13600	13600	0
219	20240829	162900	348883800	13600	13600	13600	13600	0
220	20240829	162800	348883800	13600	13600	13600	13600	0
221	20240829	162700	348883800	13600	13600	13600	13600	0
222	20240829	162600	348883800	13600	13600	13600	13600	0
223	20240829	162500	348883800	13600	13600	13600	13600	0
224	20240829	162400	348883800	13600	13600	13600	13600	0
225	20240829	162300	348883800	13600	13600	13600	13600	0
226	20240829	162200	348883800	13600	13600	13600	13600	0
227	20240829	162100	348883800	13600	13600	13600	13600	0
228	20240829	162000	348883800	13600	13600	13600	13600	0
229	20240829	161900	348883800	13600	13600	13600	13600	0
230	20240829	161800	348883800	13600	13600	13600	13600	0
231	20240829	161700	348883800	13600	13600	13600	13600	0
232	20240829	161600	348883800	13600	13600	13600	13600	0
233	20240829	161500	348883800	13600	13600	13600	13600	0
234	20240829	161400	348883800	13600	13600	13600	13600	0
235	20240829	161300	348883800	13600	13600	13600	13600	0
236	20240829	161200	348883800	13600	13600	13600	13600	0
237	20240829	161100	348883800	13600	13600	13600	13600	0
238	20240829	161000	348883800	13600	13600	13600	13600	0
239	20240829	160900	348883800	13600	13600	13600	13600	0
240	20240829	160800	348883800	13600	13600	13600	13600	0
241	20240829	160700	348883800	13600	13600	13600	13600	0
242	20240829	160600	348883800	13600	13600	13600	13600	307
243	20240829	160500	348883800	13600	13600	13600	13600	0
244	20240829	160400	348883800	13600	13600	13600	13600	0
245	20240829	160300	348883800	13600	13600	13600	13600	0
246	20240829	160200	348883800	13600	13600	13600	13600	0
247	20240829	160100	348883800	13600	13600	13600	13600	0
248	20240829	160000	348883800	13600	13600	13600	13600	0
249	20240829	155900	348883800	13600	13600	13600	13600	0
250	20240829	155800	348883800	13600	13600	13600	13600	0
251	20240829	155700	348883800	13600	13600	13600	13600	0
252	20240829	155600	348883800	13600	13600	13600	13600	0
253	20240829	155500	348883800	13600	13600	13600	13600	0
254	20240829	155400	348883800	13600	13600	13600	13600	0
255	20240829	155300	348883800	13600	13600	13600	13600	0
256	20240829	155200	348883800	13600	13600	13600	13600	0
257	20240829	155100	348883800	13600	13600	13600	13600	0
258	20240829	155000	348883800	13600	13600	13600	13600	0
259	20240829	154900	348883800	13600	13600	13600	13600	0
260	20240829	154800	348883800	13600	13600	13600	13600	0
261	20240829	154700	348883800	13600	13600	13600	13600	0
262	20240829	154600	348883800	13600	13600	13600	13600	0
263	20240829	154500	348883800	13600	13600	13600	13600	0
264	20240829	154400	348883800	13600	13600	13600	13600	0
265	20240829	154300	348883800	13600	13600	13600	13600	0
266	20240829	154200	348883800	13600	13600	13600	13600	0
267	20240829	154100	348883800	13600	13600	13600	13600	0
268	20240829	154000	348883800	13600	13600	13600	13600	0
269	20240829	153900	348883800	13600	13600	13600	13600	0
270	20240829	153800	348883800	13600	13600	13600	13600	0
271	20240829	153700	348883800	13600	13600	13600	13600	0
272	20240829	153600	348883800	13600	13600	13600	13600	307
273	20240829	153500	348883800	13600	13600	13600	13600	0
274	20240829	153400	348883800	13600	13600	13600	13600	0
275	20240829	153300	348883800	13600	13600	13600	13600	0
276	20240829	153200	348883800	13600	13600	13600	13600	0
277	20240829	153100	348883800	13600	13600	13600	13600	0
278	20240829	153000	348883800	13600	13600	13600	13600	307
279	20240829	152900	344708600	13620	13620	13620	13620	0
280	20240829	152800	344708600	13620	13620	13620	13620	0
281	20240829	152700	344708600	13620	13620	13620	13620	0
282	20240829	152600	344708600	13620	13620	13620	13620	0
283	20240829	152500	344708600	13620	13620	13620	13620	0
284	20240829	152400	344708600	13620	13620	13620	13620	0
285	20240829	152300	344708600	13620	13620	13620	13620	0
286	20240829	152200	344708600	13620	13620	13620	13620	0
287	20240829	152100	344708600	13620	13620	13620	13620	0
288	20240829	152000	344708600	13620	13620	13620	13620	0
289	20240829	151900	344708600	13620	13620	13620	13620	0
290	20240829	151800	344708600	13620	13620	13620	13620	0
291	20240829	151700	344708600	13620	13620	13620	13620	1
292	20240829	151600	344694980	13620	13620	13620	13620	0
293	20240829	151500	344694980	13620	13620	13620	13620	0
294	20240829	151400	344694980	13620	13620	13620	13620	0
295	20240829	151300	344694980	13620	13620	13620	13620	2
296	20240829	151200	344667740	13590	13590	13590	13590	0
297	20240829	151100	344667740	13590	13590	13590	13590	0
298	20240829	151000	344667740	13590	13590	13590	13590	1
299	20240829	150900	344654150	13620	13620	13620	13620	3
300	20240829	150800	344613290	13620	13620	13620	13620	0
301	20240829	150700	344613290	13620	13620	13620	13620	0
302	20240829	150600	344613290	13620	13620	13620	13620	2
303	20240829	150500	344586050	13620	13620	13620	13620	1
304	20240829	150400	344572430	13580	13580	13580	13580	1
305	20240829	150300	344558850	13620	13620	13620	13620	0
306	20240829	150200	344558850	13620	13620	13620	13620	1
307	20240829	150100	344545230	13580	13580	13580	13580	21
308	20240829	150000	344260050	13580	13580	13580	13580	0
309	20240829	145900	344260050	13580	13580	13580	13580	0
310	20240829	145800	344260050	13580	13580	13580	13580	0
311	20240829	145700	344260050	13580	13590	13590	13580	37
312	20240829	145600	343757560	13580	13580	13580	13580	0
313	20240829	145500	343757560	13580	13580	13580	13580	0
314	20240829	145400	343757560	13580	13580	13580	13580	0
315	20240829	145300	343757560	13580	13580	13580	13580	50
316	20240829	145200	343078560	13580	13580	13580	13580	0
317	20240829	145100	343078560	13580	13580	13580	13580	0
318	20240829	145000	343078560	13580	13580	13580	13580	0
319	20240829	144900	343078560	13580	13580	13580	13580	0
320	20240829	144800	343078560	13580	13580	13580	13580	0
321	20240829	144700	343078560	13580	13590	13590	13580	406
322	20240829	144600	337565070	13620	13620	13620	13620	0
323	20240829	144500	337565070	13620	13620	13620	13620	0
324	20240829	144400	337565070	13620	13620	13620	13620	0
325	20240829	144300	337565070	13620	13620	13620	13620	0
326	20240829	144200	337565070	13620	13620	13620	13620	100
327	20240829	144100	336203070	13620	13620	13620	13620	0
328	20240829	144000	336203070	13620	13620	13620	13620	0
329	20240829	143900	336203070	13620	13620	13620	13620	0
330	20240829	143800	336203070	13620	13620	13620	13620	2
331	20240829	143700	336175830	13620	13620	13620	13620	2
332	20240829	143600	336148590	13620	13620	13620	13620	2
333	20240829	143500	336121350	13580	13580	13580	13580	0
334	20240829	143400	336121350	13580	13580	13580	13580	254
335	20240829	143300	332672030	13570	13570	13570	13570	0
336	20240829	143200	332672030	13570	13570	13570	13570	1
337	20240829	143100	332658460	13570	13570	13570	13570	253
338	20240829	143000	329225250	13570	13570	13570	13570	985
339	20240829	142900	315858800	13560	13570	13570	13560	10
340	20240829	142800	315723170	13590	13590	13590	13590	0
341	20240829	142700	315723170	13590	13590	13590	13590	1
342	20240829	142600	315709580	13550	13550	13550	13550	0
343	20240829	142500	315709580	13550	13560	13560	13550	724
344	20240829	142400	305897440	13570	13590	13590	13570	566
345	20240829	142300	298206110	13590	13600	13600	13590	347
346	20240829	142200	293487310	13600	13600	13600	13600	0
347	20240829	142100	293487310	13600	13600	13600	13600	0
348	20240829	142000	293487310	13600	13600	13600	13600	0
349	20240829	141900	293487310	13600	13600	13600	13600	0
350	20240829	141800	293487310	13600	13600	13600	13600	0
351	20240829	141700	293487310	13600	13600	13600	13600	0
352	20240829	141600	293487310	13600	13600	13600	13600	0
353	20240829	141500	293487310	13600	13630	13630	13600	9
354	20240829	141400	293364760	13630	13630	13630	13630	1
355	20240829	141300	293351130	13630	13610	13630	13610	6
356	20240829	141200	293269450	13600	13630	13670	13600	1443
357	20240829	141100	273620860	13630	13630	13630	13630	70
358	20240829	141000	272666760	13630	13630	13630	13630	100
359	20240829	140900	271303760	13640	13640	13640	13640	0
360	20240829	140800	271303760	13640	13660	13660	13640	330
361	20240829	140700	266802420	13650	13660	13660	13650	160
362	20240829	140600	264618310	13660	13670	13670	13660	65
363	20240829	140500	263730360	13660	13660	13660	13660	0
364	20240829	140400	263730360	13660	13660	13660	13660	0
365	20240829	140300	263730360	13660	13660	13660	13660	0
366	20240829	140200	263730360	13660	13660	13660	13660	0
367	20240829	140100	263730360	13660	13660	13660	13660	20
368	20240829	140000	263457160	13660	13660	13660	13660	0
369	20240829	135900	263457160	13660	13660	13660	13660	0
370	20240829	135800	263457160	13660	13660	13660	13660	150
371	20240829	135700	261408160	13650	13650	13650	13650	0
372	20240829	135600	261408160	13650	13650	13650	13650	0
373	20240829	135500	261408160	13650	13650	13650	13650	0
374	20240829	135400	261408160	13650	13650	13650	13650	0
375	20240829	135300	261408160	13650	13650	13650	13650	0
376	20240829	135200	261408160	13650	13650	13650	13650	0
377	20240829	135100	261408160	13650	13670	13670	13650	256
378	20240829	135000	257910260	13670	13670	13670	13670	0
379	20240829	134900	257910260	13670	13670	13670	13670	0
380	20240829	134800	257910260	13670	13670	13670	13670	0
381	20240829	134700	257910260	13670	13670	13670	13670	4
382	20240829	134600	257855580	13670	13670	13670	13670	0
383	20240829	134500	257855580	13670	13670	13670	13670	1
384	20240829	134400	257841910	13640	13640	13640	13640	0
385	20240829	134300	257841910	13640	13640	13640	13640	0
386	20240829	134200	257841910	13640	13640	13640	13640	0
387	20240829	134100	257841910	13640	13640	13640	13640	0
388	20240829	134000	257841910	13640	13640	13640	13640	0
389	20240829	133900	257841910	13640	13640	13640	13640	0
390	20240829	133800	257841910	13640	13640	13640	13640	0
391	20240829	133700	257841910	13640	13640	13640	13640	0
392	20240829	133600	257841910	13640	13640	13640	13640	0
393	20240829	133500	257841910	13640	13640	13640	13640	0
394	20240829	133400	257841910	13640	13640	13640	13640	0
395	20240829	133300	257841910	13640	13640	13640	13640	0
396	20240829	133200	257841910	13640	13650	13650	13640	1028
397	20240829	133100	243819970	13640	13640	13640	13640	40
398	20240829	133000	243274370	13650	13650	13650	13650	138
399	20240829	132900	241390670	13650	13660	13660	13650	458
400	20240829	132800	235138910	13660	13660	13660	13660	1
401	20240829	132700	235125250	13670	13670	13670	13670	147
402	20240829	132600	233115760	13670	13670	13670	13670	0
403	20240829	132500	233115760	13670	13670	13670	13670	55
404	20240829	132400	232363910	13680	13680	13680	13680	8
405	20240829	132300	232254470	13680	13680	13680	13680	0
406	20240829	132200	232254470	13680	13680	13680	13680	8
407	20240829	132100	232145030	13680	13680	13680	13680	0
408	20240829	132000	232145030	13680	13680	13680	13680	50
409	20240829	131900	231461030	13680	13680	13680	13680	3
410	20240829	131800	231419990	13680	13680	13680	13680	35
411	20240829	131700	230941190	13670	13670	13670	13670	0
412	20240829	131600	230941190	13670	13670	13670	13670	46
413	20240829	131500	230312370	13660	13660	13660	13660	0
414	20240829	131400	230312370	13660	13660	13660	13660	309
415	20240829	131300	226091430	13650	13650	13650	13650	0
416	20240829	131200	226091430	13650	13650	13650	13650	0
417	20240829	131100	226091430	13650	13650	13650	13650	170
418	20240829	131000	223770930	13640	13640	13640	13640	0
419	20240829	130900	223770930	13640	13640	13640	13640	0
420	20240829	130800	223770930	13640	13640	13640	13640	225
421	20240829	130700	220701930	13640	13640	13640	13640	0
422	20240829	130600	220701930	13640	13650	13650	13640	318
423	20240829	130500	216364360	13660	13660	13660	13660	10
424	20240829	130400	216227760	13650	13650	13650	13650	0
425	20240829	130300	216227760	13650	13650	13650	13650	0
426	20240829	130200	216227760	13650	13650	13650	13650	0
427	20240829	130100	216227760	13650	13650	13650	13650	0
428	20240829	130000	216227760	13650	13650	13650	13650	33
429	20240829	125900	215777310	13640	13640	13640	13640	2
430	20240829	125800	215750030	13640	13640	13640	13640	0
431	20240829	125700	215750030	13640	13640	13640	13640	0
432	20240829	125600	215750030	13640	13640	13640	13640	0
433	20240829	125500	215750030	13640	13630	13640	13620	680
434	20240829	125400	206479960	13640	13640	13640	13640	347
435	20240829	125300	201746880	13660	13660	13660	13660	1
436	20240829	125200	201733220	13660	13660	13660	13660	1
437	20240829	125100	201719560	13650	13640	13650	13640	147
438	20240829	125000	199714410	13640	13640	13640	13640	0
439	20240829	124900	199714410	13640	13640	13640	13640	0
440	20240829	124800	199714410	13640	13640	13640	13640	0
441	20240829	124700	199714410	13640	13640	13640	13640	0
442	20240829	124600	199714410	13640	13650	13650	13640	465
443	20240829	124500	193369640	13650	13650	13650	13650	0
444	20240829	124400	193369640	13650	13650	13650	13650	0
445	20240829	124300	193369640	13650	13650	13650	13650	0
446	20240829	124200	193369640	13650	13650	13650	13650	588
447	20240829	124100	185343440	13640	13640	13640	13640	5
448	20240829	124000	185275240	13640	13640	13640	13640	2
449	20240829	123900	185247960	13640	13640	13640	13640	0
450	20240829	123800	185247960	13640	13640	13640	13640	335
451	20240829	123700	180678560	13680	13680	13680	13680	2
452	20240829	123600	180651200	13690	13690	13690	13690	1
453	20240829	123500	180637510	13690	13690	13690	13690	5
454	20240829	123400	180569060	13690	13690	13690	13690	3
455	20240829	123300	180527990	13690	13690	13690	13690	10
456	20240829	123200	180391090	13650	13690	13690	13650	1217
457	20240829	123100	163768110	13690	13690	13690	13690	0
458	20240829	123000	163768110	13690	13720	13720	13690	2190
459	20240829	122900	133756220	13730	13730	13730	13730	1
460	20240829	122800	133742490	13720	13720	13720	13720	0
461	20240829	122700	133742490	13720	13720	13720	13720	0
462	20240829	122600	133742490	13720	13720	13720	13720	0
463	20240829	122500	133742490	13720	13720	13720	13720	149
464	20240829	122400	131698210	13720	13720	13720	13720	0
465	20240829	122300	131698210	13720	13720	13720	13720	150
466	20240829	122200	129640210	13730	13740	13740	13730	107
467	20240829	122100	128171070	13740	13740	13740	13740	3
468	20240829	122000	128129850	13740	13740	13740	13740	0
469	20240829	121900	128129850	13740	13740	13740	13740	0
470	20240829	121800	128129850	13740	13740	13740	13740	0
471	20240829	121700	128129850	13740	13740	13740	13740	6
472	20240829	121600	128047410	13730	13730	13730	13730	0
473	20240829	121500	128047410	13730	13730	13730	13730	0
474	20240829	121400	128047410	13730	13730	13730	13730	0
475	20240829	121300	128047410	13730	13730	13730	13730	7
476	20240829	121200	127951300	13730	13730	13730	13730	3
477	20240829	121100	127910110	13730	13730	13730	13730	232
478	20240829	121000	124724750	13730	13730	13730	13730	0
479	20240829	120900	124724750	13730	13730	13730	13730	30
480	20240829	120800	124312850	13720	13720	13720	13720	0
481	20240829	120700	124312850	13720	13720	13720	13720	0
482	20240829	120600	124312850	13720	13720	13720	13720	125
483	20240829	120500	122597850	13720	13760	13760	13720	1177
484	20240829	120400	106421670	13770	13770	13770	13770	0
485	20240829	120300	106421670	13770	13770	13770	13770	0
486	20240829	120200	106421670	13770	13770	13770	13770	202
487	20240829	120100	103640130	13770	13770	13770	13770	2
488	20240829	120000	103612590	13770	13770	13770	13770	0
489	20240829	115900	103612590	13770	13770	13770	13770	0
490	20240829	115800	103612590	13770	13770	13770	13770	0
491	20240829	115700	103612590	13770	13770	13770	13770	0
492	20240829	115600	103612590	13770	13770	13770	13770	0
493	20240829	115500	103612590	13770	13770	13770	13770	1
494	20240829	115400	103598820	13760	13760	13760	13760	0
495	20240829	115300	103598820	13760	13760	13760	13760	0
496	20240829	115200	103598820	13760	13760	13760	13760	0
497	20240829	115100	103598820	13760	13760	13760	13760	0
498	20240829	115000	103598820	13760	13760	13760	13760	0
499	20240829	114900	103598820	13760	13760	13760	13760	0
500	20240829	114800	103598820	13760	13760	13760	13760	0
501	20240829	114700	103598820	13760	13760	13760	13760	0
502	20240829	114600	103598820	13760	13760	13760	13760	0
503	20240829	114500	103598820	13760	13760	13760	13760	125
504	20240829	114400	101878820	13760	13770	13770	13760	176
505	20240829	114300	99456560	13770	13770	13770	13770	0
506	20240829	114200	99456560	13770	13770	13770	13770	1
507	20240829	114100	99442790	13770	13770	13770	13770	0
508	20240829	114000	99442790	13770	13770	13770	13770	16
509	20240829	113900	99222470	13770	13770	13770	13770	0
510	20240829	113800	99222470	13770	13770	13770	13770	0
511	20240829	113700	99222470	13770	13770	13770	13770	0
512	20240829	113600	99222470	13770	13770	13770	13770	0
513	20240829	113500	99222470	13770	13770	13770	13770	0
514	20240829	113400	99222470	13770	13770	13770	13770	0
515	20240829	113300	99222470	13770	13770	13770	13770	0
516	20240829	113200	99222470	13770	13770	13770	13770	0
517	20240829	113100	99222470	13770	13770	13770	13770	207
518	20240829	113000	96372080	13780	13790	13790	13780	11
519	20240829	112900	96220450	13790	13790	13790	13790	57
520	20240829	112800	95434420	13820	13820	13820	13820	0
521	20240829	112700	95434420	13820	13820	13820	13820	0
522	20240829	112600	95434420	13820	13820	13820	13820	3
523	20240829	112500	95392960	13890	13890	13890	13890	0
524	20240829	112400	95392960	13890	13790	13890	13790	6
525	20240829	112300	95310090	13790	13790	13790	13790	0
526	20240829	112200	95310090	13790	13790	13790	13790	39
527	20240829	112100	94772280	13790	13790	13790	13790	0
528	20240829	112000	94772280	13790	13790	13790	13790	0
529	20240829	111900	94772280	13790	13790	13790	13790	5
530	20240829	111800	94703330	13780	13780	13780	13780	0
531	20240829	111700	94703330	13780	13780	13780	13780	0
532	20240829	111600	94703330	13780	13780	13780	13780	2
533	20240829	111500	94675770	13790	13790	13790	13790	0
534	20240829	111400	94675770	13790	13790	13790	13790	0
535	20240829	111300	94675770	13790	13790	13790	13790	30
536	20240829	111200	94262070	13780	13780	13780	13780	0
537	20240829	111100	94262070	13780	13780	13780	13780	0
538	20240829	111000	94262070	13780	13780	13780	13780	0
539	20240829	110900	94262070	13780	13780	13780	13780	0
540	20240829	110800	94262070	13780	13780	13780	13780	10
541	20240829	110700	94124270	13780	13780	13780	13780	4
542	20240829	110600	94069150	13780	13780	13780	13780	1
543	20240829	110500	94055370	13790	13790	13790	13790	3
544	20240829	110400	94014000	13790	13790	13790	13790	0
545	20240829	110300	94014000	13790	13790	13790	13790	0
546	20240829	110200	94014000	13790	13790	13790	13790	0
547	20240829	110100	94014000	13790	13790	13790	13790	0
548	20240829	110000	94014000	13790	13790	13790	13790	3
549	20240829	105900	93972630	13790	13790	13790	13790	0
550	20240829	105800	93972630	13790	13790	13790	13790	4
551	20240829	105700	93917470	13770	13770	13770	13770	10
552	20240829	105600	93779770	13750	13750	13750	13750	0
553	20240829	105500	93779770	13750	13750	13750	13750	0
554	20240829	105400	93779770	13750	13750	13750	13750	0
555	20240829	105300	93779770	13750	13750	13750	13750	0
556	20240829	105200	93779770	13750	13750	13750	13750	0
557	20240829	105100	93779770	13750	13750	13750	13750	0
558	20240829	105000	93779770	13750	13770	13770	13750	592
559	20240829	104900	85636040	13760	13760	13760	13760	0
560	20240829	104800	85636040	13760	13760	13760	13760	563
561	20240829	104700	77889160	13770	13780	13780	13770	313
562	20240829	104600	73577150	13790	13790	13790	13790	150
563	20240829	104500	71508650	13790	13790	13790	13790	0
564	20240829	104400	71508650	13790	13790	13790	13790	0
565	20240829	104300	71508650	13790	13790	13790	13790	0
566	20240829	104200	71508650	13790	13790	13790	13790	0
567	20240829	104100	71508650	13790	13790	13790	13790	0
568	20240829	104000	71508650	13790	13790	13790	13790	0
569	20240829	103900	71508650	13790	13790	13790	13790	50
570	20240829	103800	70819150	13810	13790	13810	13790	733
571	20240829	103700	60699180	13790	13790	13790	13790	0
572	20240829	103600	60699180	13790	13790	13790	13790	0
573	20240829	103500	60699180	13790	13790	13790	13790	5
574	20240829	103400	60630230	13800	13800	13800	13800	0
575	20240829	103300	60630230	13800	13800	13800	13800	0
576	20240829	103200	60630230	13800	13800	13800	13800	0
577	20240829	103100	60630230	13800	13800	13800	13800	15
578	20240829	103000	60423230	13800	13800	13800	13800	0
579	20240829	102900	60423230	13800	13800	13800	13800	0
580	20240829	102800	60423230	13800	13800	13800	13800	0
581	20240829	102700	60423230	13800	13800	13800	13800	1
582	20240829	102600	60409430	13810	13810	13810	13810	0
583	20240829	102500	60409430	13810	13810	13810	13810	0
584	20240829	102400	60409430	13810	13800	13810	13800	90
585	20240829	102300	59166540	13780	13780	13780	13780	0
586	20240829	102200	59166540	13780	13780	13780	13780	100
587	20240829	102100	57788540	13780	13780	13780	13780	18
588	20240829	102000	57540500	13770	13770	13770	13770	0
589	20240829	101900	57540500	13770	13770	13770	13770	0
590	20240829	101800	57540500	13770	13770	13770	13770	100
591	20240829	101700	56163500	13760	13760	13760	13760	130
592	20240829	101600	54374700	13760	13760	13760	13760	0
593	20240829	101500	54374700	13760	13760	13760	13760	10
594	20240829	101400	54237100	13760	13760	13760	13760	2
595	20240829	101300	54209580	13760	13760	13760	13760	1
596	20240829	101200	54195820	13760	13760	13760	13760	0
597	20240829	101100	54195820	13760	13760	13760	13760	515
598	20240829	101000	47109420	13760	13760	13760	13760	0
599	20240829	100900	47109420	13760	13770	13770	13750	360
600	20240829	100800	42158850	13770	13770	13770	13770	0
601	20240829	100700	42158850	13770	13770	13770	13770	0
602	20240829	100600	42158850	13770	13770	13770	13770	0
603	20240829	100500	42158850	13770	13770	13770	13770	0
604	20240829	100400	42158850	13770	13770	13770	13770	0
605	20240829	100300	42158850	13770	13770	13770	13770	0
606	20240829	100200	42158850	13770	13770	13770	13770	0
607	20240829	100100	42158850	13770	13770	13770	13770	1
608	20240829	100000	42145080	13810	13810	13810	13810	11
609	20240829	095900	41993170	13770	13770	13770	13770	0
610	20240829	095800	41993170	13770	13770	13770	13770	0
611	20240829	095700	41993170	13770	13770	13770	13770	0
612	20240829	095600	41993170	13770	13770	13770	13770	36
613	20240829	095500	41497450	13760	13760	13760	13760	0
614	20240829	095400	41497450	13760	13760	13760	13760	0
615	20240829	095300	41497450	13760	13760	13760	13760	2
616	20240829	095200	41469930	13760	13760	13760	13760	14
617	20240829	095100	41277290	13760	13760	13760	13760	0
618	20240829	095000	41277290	13760	13750	13760	13750	46
619	20240829	094900	40644780	13760	13760	13760	13760	6
620	20240829	094800	40562220	13750	13770	13770	13750	81
621	20240829	094700	39448020	13780	13780	13780	13780	3
622	20240829	094600	39406680	13760	13760	13760	13760	0
623	20240829	094500	39406680	13760	13760	13760	13760	0
624	20240829	094400	39406680	13760	13760	13760	13760	0
625	20240829	094300	39406680	13760	13760	13760	13760	0
626	20240829	094200	39406680	13760	13770	13770	13760	25
627	20240829	094100	39062640	13770	13780	13780	13770	28
628	20240829	094000	38677040	13780	13780	13780	13780	4
629	20240829	093900	38621920	13780	13800	13800	13780	501
630	20240829	093800	31712250	13800	13800	13800	13800	0
631	20240829	093700	31712250	13800	13800	13800	13800	0
632	20240829	093600	31712250	13800	13800	13800	13800	0
633	20240829	093500	31712250	13800	13810	13810	13800	201
634	20240829	093400	28937120	13810	13810	13810	13810	0
635	20240829	093300	28937120	13810	13850	13850	13810	6
636	20240829	093200	28854190	13820	13820	13820	13820	0
637	20240829	093100	28854190	13820	13850	13850	13820	400
638	20240829	093000	23323850	13860	13860	13860	13860	50
639	20240829	092900	22630850	13860	13840	13860	13840	73
640	20240829	092800	21619090	13820	13840	13840	13820	178
641	20240829	092700	19157400	13870	13870	13870	13870	10
642	20240829	092600	19018700	13840	13850	13850	13840	50
643	20240829	092500	18326690	13840	13840	13840	13840	0
644	20240829	092400	18326690	13840	13840	13840	13840	0
645	20240829	092300	18326690	13840	13840	13840	13840	0
646	20240829	092200	18326690	13840	13840	13840	13840	0
647	20240829	092100	18326690	13840	13840	13840	13840	0
648	20240829	092000	18326690	13840	13840	13840	13840	85
649	20240829	091900	17150290	13910	13850	13910	13840	62
650	20240829	091800	16292130	13850	13850	13850	13850	0
651	20240829	091700	16292130	13850	13850	13850	13850	1
652	20240829	091600	16278280	13850	13850	13850	13850	0
653	20240829	091500	16278280	13850	13850	13850	13850	99
654	20240829	091400	14907130	13850	13880	13880	13850	168
655	20240829	091300	12575350	13880	13880	13880	13880	40
656	20240829	091200	12020150	13880	13850	13880	13850	7
657	20240829	091100	11923020	13850	13850	13850	13850	0
658	20240829	091000	11923020	13850	13850	13850	13850	1
659	20240829	090900	11909170	13870	13870	13870	13810	117
660	20240829	090800	10286620	13830	13870	13870	13830	57
661	20240829	090700	9496110	13870	13830	13870	13830	101
662	20240829	090600	8099240	13850	13850	13850	13850	1
663	20240829	090500	8085390	13870	13870	13870	13870	1
664	20240829	090400	8071520	13870	13870	13870	13870	205
665	20240829	090300	5228170	13870	13870	13870	13870	0
666	20240829	090200	5228170	13870	13800	13870	13790	203
667	20240829	090100	2427710	13870	13870	13870	13870	1
668	20240829	090000	2413840	13810	13880	13880	13810	174