KissMeData/138580/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	201900	1245030480	15750	15750	15750	15750	552
3	20240820	201800	1245030480	15750	15750	15750	15750	0
4	20240820	201700	1245030480	15750	15750	15750	15750	0
5	20240820	201600	1245030480	15750	15750	15750	15750	0
6	20240820	201500	1245030480	15750	15750	15750	15750	0
7	20240820	201400	1245030480	15750	15750	15750	15750	0
8	20240820	201300	1245030480	15750	15750	15750	15750	0
9	20240820	201200	1245030480	15750	15750	15750	15750	0
10	20240820	201100	1245030480	15750	15750	15750	15750	0
11	20240820	201000	1245030480	15750	15750	15750	15750	0
12	20240820	200900	1245030480	15750	15750	15750	15750	0
13	20240820	200800	1245030480	15750	15750	15750	15750	0
14	20240820	200700	1245030480	15750	15750	15750	15750	0
15	20240820	200600	1245030480	15750	15750	15750	15750	0
16	20240820	200500	1245030480	15750	15750	15750	15750	0
17	20240820	200400	1245030480	15750	15750	15750	15750	0
18	20240820	200300	1245030480	15750	15750	15750	15750	0
19	20240820	200200	1245030480	15750	15750	15750	15750	0
20	20240820	200100	1245030480	15750	15750	15750	15750	0
21	20240820	200000	1245030480	15750	15750	15750	15750	0
22	20240820	195900	1245030480	15750	15750	15750	15750	0
23	20240820	195800	1245030480	15750	15750	15750	15750	0
24	20240820	195700	1245030480	15750	15750	15750	15750	0
25	20240820	195600	1245030480	15750	15750	15750	15750	0
26	20240820	195500	1245030480	15750	15750	15750	15750	0
27	20240820	195400	1245030480	15750	15750	15750	15750	0
28	20240820	195300	1245030480	15750	15750	15750	15750	0
29	20240820	195200	1245030480	15750	15750	15750	15750	0
30	20240820	195100	1245030480	15750	15750	15750	15750	0
31	20240820	195000	1245030480	15750	15750	15750	15750	0
32	20240820	194900	1245030480	15750	15750	15750	15750	552
33	20240820	194800	1245030480	15750	15750	15750	15750	0
34	20240820	194700	1245030480	15750	15750	15750	15750	0
35	20240820	194600	1245030480	15750	15750	15750	15750	0
36	20240820	194500	1245030480	15750	15750	15750	15750	0
37	20240820	194400	1245030480	15750	15750	15750	15750	0
38	20240820	194300	1245030480	15750	15750	15750	15750	0
39	20240820	194200	1245030480	15750	15750	15750	15750	0
40	20240820	194100	1245030480	15750	15750	15750	15750	0
41	20240820	194000	1245030480	15750	15750	15750	15750	0
42	20240820	193900	1245030480	15750	15750	15750	15750	0
43	20240820	193800	1245030480	15750	15750	15750	15750	0
44	20240820	193700	1245030480	15750	15750	15750	15750	0
45	20240820	193600	1245030480	15750	15750	15750	15750	0
46	20240820	193500	1245030480	15750	15750	15750	15750	0
47	20240820	193400	1245030480	15750	15750	15750	15750	0
48	20240820	193300	1245030480	15750	15750	15750	15750	0
49	20240820	193200	1245030480	15750	15750	15750	15750	0
50	20240820	193100	1245030480	15750	15750	15750	15750	0
51	20240820	193000	1245030480	15750	15750	15750	15750	0
52	20240820	192900	1245030480	15750	15750	15750	15750	0
53	20240820	192800	1245030480	15750	15750	15750	15750	0
54	20240820	192700	1245030480	15750	15750	15750	15750	0
55	20240820	192600	1245030480	15750	15750	15750	15750	0
56	20240820	192500	1245030480	15750	15750	15750	15750	0
57	20240820	192400	1245030480	15750	15750	15750	15750	0
58	20240820	192300	1245030480	15750	15750	15750	15750	0
59	20240820	192200	1245030480	15750	15750	15750	15750	0
60	20240820	192100	1245030480	15750	15750	15750	15750	0
61	20240820	192000	1245030480	15750	15750	15750	15750	0
62	20240820	191900	1245030480	15750	15750	15750	15750	552
63	20240820	191800	1245030480	15750	15750	15750	15750	0
64	20240820	191700	1245030480	15750	15750	15750	15750	0
65	20240820	191600	1245030480	15750	15750	15750	15750	0
66	20240820	191500	1245030480	15750	15750	15750	15750	0
67	20240820	191400	1245030480	15750	15750	15750	15750	0
68	20240820	191300	1245030480	15750	15750	15750	15750	0
69	20240820	191200	1245030480	15750	15750	15750	15750	0
70	20240820	191100	1245030480	15750	15750	15750	15750	0
71	20240820	191000	1245030480	15750	15750	15750	15750	0
72	20240820	190900	1245030480	15750	15750	15750	15750	0
73	20240820	190800	1245030480	15750	15750	15750	15750	0
74	20240820	190700	1245030480	15750	15750	15750	15750	0
75	20240820	190600	1245030480	15750	15750	15750	15750	0
76	20240820	190500	1245030480	15750	15750	15750	15750	0
77	20240820	190400	1245030480	15750	15750	15750	15750	0
78	20240820	190300	1245030480	15750	15750	15750	15750	0
79	20240820	190200	1245030480	15750	15750	15750	15750	0
80	20240820	190100	1245030480	15750	15750	15750	15750	0
81	20240820	190000	1245030480	15750	15750	15750	15750	0
82	20240820	185900	1245030480	15750	15750	15750	15750	0
83	20240820	185800	1245030480	15750	15750	15750	15750	0
84	20240820	185700	1245030480	15750	15750	15750	15750	0
85	20240820	185600	1245030480	15750	15750	15750	15750	0
86	20240820	185500	1245030480	15750	15750	15750	15750	0
87	20240820	185400	1245030480	15750	15750	15750	15750	0
88	20240820	185300	1245030480	15750	15750	15750	15750	0
89	20240820	185200	1245030480	15750	15750	15750	15750	0
90	20240820	185100	1245030480	15750	15750	15750	15750	0
91	20240820	185000	1245030480	15750	15750	15750	15750	0
92	20240820	184900	1245030480	15750	15750	15750	15750	552
93	20240820	184800	1245030480	15750	15750	15750	15750	0
94	20240820	184700	1245030480	15750	15750	15750	15750	0
95	20240820	184600	1245030480	15750	15750	15750	15750	0
96	20240820	184500	1245030480	15750	15750	15750	15750	0
97	20240820	184400	1245030480	15750	15750	15750	15750	0
98	20240820	184300	1245030480	15750	15750	15750	15750	0
99	20240820	184200	1245030480	15750	15750	15750	15750	0
100	20240820	184100	1245030480	15750	15750	15750	15750	0
101	20240820	184000	1245030480	15750	15750	15750	15750	0
102	20240820	183900	1245030480	15750	15750	15750	15750	0
103	20240820	183800	1245030480	15750	15750	15750	15750	0
104	20240820	183700	1245030480	15750	15750	15750	15750	0
105	20240820	183600	1245030480	15750	15750	15750	15750	0
106	20240820	183500	1245030480	15750	15750	15750	15750	0
107	20240820	183400	1245030480	15750	15750	15750	15750	0
108	20240820	183300	1245030480	15750	15750	15750	15750	0
109	20240820	183200	1245030480	15750	15750	15750	15750	0
110	20240820	183100	1245030480	15750	15750	15750	15750	0
111	20240820	183000	1245030480	15750	15750	15750	15750	0
112	20240820	182900	1245030480	15750	15750	15750	15750	0
113	20240820	182800	1245030480	15750	15750	15750	15750	0
114	20240820	182700	1245030480	15750	15750	15750	15750	0
115	20240820	182600	1245030480	15750	15750	15750	15750	0
116	20240820	182500	1245030480	15750	15750	15750	15750	0
117	20240820	182400	1245030480	15750	15750	15750	15750	0
118	20240820	182300	1245030480	15750	15750	15750	15750	0
119	20240820	182200	1245030480	15750	15750	15750	15750	0
120	20240820	182100	1245030480	15750	15750	15750	15750	0
121	20240820	182000	1245030480	15750	15750	15750	15750	0
122	20240820	181900	1245030480	15750	15750	15750	15750	552
123	20240820	181800	1245030480	15750	15750	15750	15750	0
124	20240820	181700	1245030480	15750	15750	15750	15750	0
125	20240820	181600	1245030480	15750	15750	15750	15750	0
126	20240820	181500	1245030480	15750	15750	15750	15750	0
127	20240820	181400	1245030480	15750	15750	15750	15750	0
128	20240820	181300	1245030480	15750	15750	15750	15750	0
129	20240820	181200	1245030480	15750	15750	15750	15750	0
130	20240820	181100	1245030480	15750	15750	15750	15750	0
131	20240820	181000	1245030480	15750	15750	15750	15750	0
132	20240820	180900	1245030480	15750	15750	15750	15750	0
133	20240820	180800	1245030480	15750	15750	15750	15750	0
134	20240820	180700	1245030480	15750	15750	15750	15750	0
135	20240820	180600	1245030480	15750	15750	15750	15750	0
136	20240820	180500	1245030480	15750	15750	15750	15750	0
137	20240820	180400	1245030480	15750	15750	15750	15750	0
138	20240820	180300	1245030480	15750	15750	15750	15750	0
139	20240820	180200	1245030480	15750	15750	15750	15750	0
140	20240820	180100	1245030480	15750	15750	15750	15750	0
141	20240820	180000	1245030480	15750	15750	15750	15750	0
142	20240820	175900	1245030480	15750	15750	15750	15750	0
143	20240820	175800	1245030480	15750	15750	15750	15750	0
144	20240820	175700	1245030480	15750	15750	15750	15750	0
145	20240820	175600	1245030480	15750	15750	15750	15750	0
146	20240820	175500	1245030480	15750	15750	15750	15750	0
147	20240820	175400	1245030480	15750	15750	15750	15750	0
148	20240820	175300	1245030480	15750	15750	15750	15750	0
149	20240820	175200	1245030480	15750	15750	15750	15750	0
150	20240820	175100	1245030480	15750	15750	15750	15750	0
151	20240820	175000	1245030480	15750	15750	15750	15750	0
152	20240820	174900	1245030480	15750	15750	15750	15750	552
153	20240820	174800	1245030480	15750	15750	15750	15750	0
154	20240820	174700	1245030480	15750	15750	15750	15750	0
155	20240820	174600	1245030480	15750	15750	15750	15750	0
156	20240820	174500	1245030480	15750	15750	15750	15750	0
157	20240820	174400	1245030480	15750	15750	15750	15750	0
158	20240820	174300	1245030480	15750	15750	15750	15750	0
159	20240820	174200	1245030480	15750	15750	15750	15750	0
160	20240820	174100	1245030480	15750	15750	15750	15750	0
161	20240820	174000	1245030480	15750	15750	15750	15750	0
162	20240820	173900	1245030480	15750	15750	15750	15750	0
163	20240820	173800	1245030480	15750	15750	15750	15750	0
164	20240820	173700	1245030480	15750	15750	15750	15750	0
165	20240820	173600	1245030480	15750	15750	15750	15750	0
166	20240820	173500	1245030480	15750	15750	15750	15750	0
167	20240820	173400	1245030480	15750	15750	15750	15750	0
168	20240820	173300	1245030480	15750	15750	15750	15750	0
169	20240820	173200	1245030480	15750	15750	15750	15750	0
170	20240820	173100	1245030480	15750	15750	15750	15750	0
171	20240820	173000	1245030480	15750	15750	15750	15750	0
172	20240820	172900	1245030480	15750	15750	15750	15750	0
173	20240820	172800	1245030480	15750	15750	15750	15750	0
174	20240820	172700	1245030480	15750	15750	15750	15750	0
175	20240820	172600	1245030480	15750	15750	15750	15750	0
176	20240820	172500	1245030480	15750	15750	15750	15750	0
177	20240820	172400	1245030480	15750	15750	15750	15750	0
178	20240820	172300	1245030480	15750	15750	15750	15750	0
179	20240820	172200	1245030480	15750	15750	15750	15750	0
180	20240820	172100	1245030480	15750	15750	15750	15750	0
181	20240820	172000	1245030480	15750	15750	15750	15750	0
182	20240820	171900	1245030480	15750	15750	15750	15750	552
183	20240820	171800	1245030480	15750	15750	15750	15750	0
184	20240820	171700	1245030480	15750	15750	15750	15750	0
185	20240820	171600	1245030480	15750	15750	15750	15750	0
186	20240820	171500	1245030480	15750	15750	15750	15750	0
187	20240820	171400	1245030480	15750	15750	15750	15750	0
188	20240820	171300	1245030480	15750	15750	15750	15750	0
189	20240820	171200	1245030480	15750	15750	15750	15750	0
190	20240820	171100	1245030480	15750	15750	15750	15750	0
191	20240820	171000	1245030480	15750	15750	15750	15750	0
192	20240820	170900	1245030480	15750	15750	15750	15750	0
193	20240820	170800	1245030480	15750	15750	15750	15750	0
194	20240820	170700	1245030480	15750	15750	15750	15750	0
195	20240820	170600	1245030480	15750	15750	15750	15750	0
196	20240820	170500	1245030480	15750	15750	15750	15750	0
197	20240820	170400	1245030480	15750	15750	15750	15750	0
198	20240820	170300	1245030480	15750	15750	15750	15750	0
199	20240820	170200	1245030480	15750	15750	15750	15750	0
200	20240820	170100	1245030480	15750	15750	15750	15750	0
201	20240820	170000	1245030480	15750	15750	15750	15750	0
202	20240820	165900	1245030480	15750	15750	15750	15750	0
203	20240820	165800	1245030480	15750	15750	15750	15750	0
204	20240820	165700	1245030480	15750	15750	15750	15750	0
205	20240820	165600	1245030480	15750	15750	15750	15750	0
206	20240820	165500	1245030480	15750	15750	15750	15750	0
207	20240820	165400	1245030480	15750	15750	15750	15750	0
208	20240820	165300	1245030480	15750	15750	15750	15750	0
209	20240820	165200	1245030480	15750	15750	15750	15750	0
210	20240820	165100	1245030480	15750	15750	15750	15750	0
211	20240820	165000	1245030480	15750	15750	15750	15750	0
212	20240820	164900	1245030480	15750	15750	15750	15750	552
213	20240820	164800	1245030480	15750	15750	15750	15750	0
214	20240820	164700	1245030480	15750	15750	15750	15750	0
215	20240820	164600	1245030480	15750	15750	15750	15750	0
216	20240820	164500	1245030480	15750	15750	15750	15750	0
217	20240820	164400	1245030480	15750	15750	15750	15750	0
218	20240820	164300	1245030480	15750	15750	15750	15750	0
219	20240820	164200	1245030480	15750	15750	15750	15750	0
220	20240820	164100	1245030480	15750	15750	15750	15750	0
221	20240820	164000	1245030480	15750	15750	15750	15750	0
222	20240820	163900	1245030480	15750	15750	15750	15750	0
223	20240820	163800	1245030480	15750	15750	15750	15750	0
224	20240820	163700	1245030480	15750	15750	15750	15750	0
225	20240820	163600	1245030480	15750	15750	15750	15750	0
226	20240820	163500	1245030480	15750	15750	15750	15750	0
227	20240820	163400	1245030480	15750	15750	15750	15750	0
228	20240820	163300	1245030480	15750	15750	15750	15750	0
229	20240820	163200	1245030480	15750	15750	15750	15750	0
230	20240820	163100	1245030480	15750	15750	15750	15750	0
231	20240820	163000	1245030480	15750	15750	15750	15750	0
232	20240820	162900	1245030480	15750	15750	15750	15750	0
233	20240820	162800	1245030480	15750	15750	15750	15750	0
234	20240820	162700	1245030480	15750	15750	15750	15750	0
235	20240820	162600	1245030480	15750	15750	15750	15750	0
236	20240820	162500	1245030480	15750	15750	15750	15750	0
237	20240820	162400	1245030480	15750	15750	15750	15750	0
238	20240820	162300	1245030480	15750	15750	15750	15750	0
239	20240820	162200	1245030480	15750	15750	15750	15750	0
240	20240820	162100	1245030480	15750	15750	15750	15750	0
241	20240820	162000	1245030480	15750	15750	15750	15750	0
242	20240820	161900	1245030480	15750	15750	15750	15750	552
243	20240820	161800	1245030480	15750	15750	15750	15750	0
244	20240820	161700	1245030480	15750	15750	15750	15750	0
245	20240820	161600	1245030480	15750	15750	15750	15750	0
246	20240820	161500	1245030480	15750	15750	15750	15750	0
247	20240820	161400	1245030480	15750	15750	15750	15750	0
248	20240820	161300	1245030480	15750	15750	15750	15750	0
249	20240820	161200	1245030480	15750	15750	15750	15750	0
250	20240820	161100	1245030480	15750	15750	15750	15750	0
251	20240820	161000	1245030480	15750	15750	15750	15750	0
252	20240820	160900	1245030480	15750	15750	15750	15750	0
253	20240820	160800	1245030480	15750	15750	15750	15750	0
254	20240820	160700	1245030480	15750	15750	15750	15750	0
255	20240820	160600	1245030480	15750	15750	15750	15750	0
256	20240820	160500	1245030480	15750	15750	15750	15750	0
257	20240820	160400	1245030480	15750	15750	15750	15750	0
258	20240820	160300	1245030480	15750	15750	15750	15750	0
259	20240820	160200	1245030480	15750	15750	15750	15750	0
260	20240820	160100	1245030480	15750	15750	15750	15750	0
261	20240820	160000	1245030480	15750	15750	15750	15750	0
262	20240820	155900	1245030480	15750	15750	15750	15750	0
263	20240820	155800	1245030480	15750	15750	15750	15750	0
264	20240820	155700	1245030480	15750	15750	15750	15750	0
265	20240820	155600	1245030480	15750	15750	15750	15750	0
266	20240820	155500	1245030480	15750	15750	15750	15750	0
267	20240820	155400	1245030480	15750	15750	15750	15750	0
268	20240820	155300	1245030480	15750	15750	15750	15750	0
269	20240820	155200	1245030480	15750	15750	15750	15750	0
270	20240820	155100	1245030480	15750	15750	15750	15750	0
271	20240820	155000	1245030480	15750	15750	15750	15750	0
272	20240820	154900	1245030480	15750	15750	15750	15750	552
273	20240820	154800	1245030480	15750	15750	15750	15750	0
274	20240820	154700	1245030480	15750	15750	15750	15750	0
275	20240820	154600	1245030480	15750	15750	15750	15750	0
276	20240820	154500	1245030480	15750	15750	15750	15750	0
277	20240820	154400	1245030480	15750	15750	15750	15750	0
278	20240820	154300	1245030480	15750	15750	15750	15750	0
279	20240820	154200	1245030480	15750	15750	15750	15750	0
280	20240820	154100	1245030480	15750	15750	15750	15750	0
281	20240820	154000	1245030480	15750	15750	15750	15750	0
282	20240820	153900	1245030480	15750	15750	15750	15750	0
283	20240820	153800	1245030480	15750	15750	15750	15750	0
284	20240820	153700	1245030480	15750	15750	15750	15750	0
285	20240820	153600	1245030480	15750	15750	15750	15750	0
286	20240820	153500	1245030480	15750	15750	15750	15750	0
287	20240820	153400	1245030480	15750	15750	15750	15750	0
288	20240820	153300	1245030480	15750	15750	15750	15750	0
289	20240820	153200	1245030480	15750	15750	15750	15750	0
290	20240820	153100	1245030480	15750	15750	15750	15750	0
291	20240820	153000	1245030480	15750	15750	15750	15750	552
292	20240820	152900	1236336480	15750	15750	15750	15750	0
293	20240820	152800	1236336480	15750	15750	15750	15750	0
294	20240820	152700	1236336480	15750	15750	15750	15750	0
295	20240820	152600	1236336480	15750	15750	15750	15750	0
296	20240820	152500	1236336480	15750	15750	15750	15750	0
297	20240820	152400	1236336480	15750	15750	15750	15750	0
298	20240820	152300	1236336480	15750	15750	15750	15750	0
299	20240820	152200	1236336480	15750	15750	15750	15750	0
300	20240820	152100	1236336480	15750	15750	15750	15750	0
301	20240820	152000	1236336480	15750	15750	15750	15750	0
302	20240820	151900	1236336480	15750	15750	15750	15750	0
303	20240820	151800	1236336480	15750	15750	15750	15750	0
304	20240820	151700	1236336480	15750	15750	15750	15750	0
305	20240820	151600	1236336480	15750	15750	15750	15750	0
306	20240820	151500	1236336480	15750	15750	15750	15750	1000
307	20240820	151400	1220586480	15750	15750	15750	15750	0
308	20240820	151300	1220586480	15750	15750	15750	15750	0
309	20240820	151200	1220586480	15750	15750	15750	15750	10
310	20240820	151100	1220428980	15750	15750	15750	15750	0
311	20240820	151000	1220428980	15750	15750	15750	15750	0
312	20240820	150900	1220428980	15750	15750	15750	15750	0
313	20240820	150800	1220428980	15750	15750	15750	15750	51
314	20240820	150700	1219625730	15750	15750	15750	15750	100
315	20240820	150600	1218050730	15750	15750	15750	15750	0
316	20240820	150500	1218050730	15750	15750	15750	15750	0
317	20240820	150400	1218050730	15750	15750	15750	15750	0
318	20240820	150300	1218050730	15750	15750	15750	15750	1
319	20240820	150200	1218034980	15760	15760	15760	15760	0
320	20240820	150100	1218034980	15760	15760	15760	15760	0
321	20240820	150000	1218034980	15760	15760	15760	15760	0
322	20240820	145900	1218034980	15760	15760	15760	15760	0
323	20240820	145800	1218034980	15760	15760	15760	15760	0
324	20240820	145700	1218034980	15760	15760	15760	15760	0
325	20240820	145600	1218034980	15760	15760	15760	15760	0
326	20240820	145500	1218034980	15760	15760	15760	15760	0
327	20240820	145400	1218034980	15760	15760	15760	15760	0
328	20240820	145300	1218034980	15760	15750	15760	15750	101
329	20240820	145200	1216444220	15750	15750	15750	15750	100
330	20240820	145100	1214869220	15750	15750	15750	15750	0
331	20240820	145000	1214869220	15750	15750	15750	15750	0
332	20240820	144900	1214869220	15750	15750	15750	15750	0
333	20240820	144800	1214869220	15750	15750	15750	15750	0
334	20240820	144700	1214869220	15750	15750	15750	15750	0
335	20240820	144600	1214869220	15750	15750	15750	15750	0
336	20240820	144500	1214869220	15750	15750	15750	15750	1573
337	20240820	144400	1190094470	15750	15750	15750	15750	0
338	20240820	144300	1190094470	15750	15750	15750	15750	0
339	20240820	144200	1190094470	15750	15750	15750	15750	10
340	20240820	144100	1189936970	15750	15750	15750	15750	0
341	20240820	144000	1189936970	15750	15750	15750	15750	0
342	20240820	143900	1189936970	15750	15750	15750	15750	0
343	20240820	143800	1189936970	15750	15750	15750	15750	0
344	20240820	143700	1189936970	15750	15750	15750	15750	0
345	20240820	143600	1189936970	15750	15750	15750	15750	0
346	20240820	143500	1189936970	15750	15750	15750	15750	0
347	20240820	143400	1189936970	15750	15750	15750	15750	20
348	20240820	143300	1189621970	15750	15750	15750	15750	0
349	20240820	143200	1189621970	15750	15750	15750	15750	0
350	20240820	143100	1189621970	15750	15750	15750	15750	0
351	20240820	143000	1189621970	15750	15750	15750	15750	0
352	20240820	142900	1189621970	15750	15750	15750	15750	0
353	20240820	142800	1189621970	15750	15750	15750	15750	0
354	20240820	142700	1189621970	15750	15750	15750	15750	0
355	20240820	142600	1189621970	15750	15750	15750	15750	30
356	20240820	142500	1189149470	15750	15750	15750	15750	0
357	20240820	142400	1189149470	15750	15750	15750	15750	0
358	20240820	142300	1189149470	15750	15750	15750	15750	0
359	20240820	142200	1189149470	15750	15750	15750	15750	1682
360	20240820	142100	1162657970	15750	15750	15750	15750	10
361	20240820	142000	1162500470	15750	15750	15750	15750	0
362	20240820	141900	1162500470	15750	15750	15750	15750	0
363	20240820	141800	1162500470	15750	15750	15750	15750	0
364	20240820	141700	1162500470	15750	15750	15750	15750	0
365	20240820	141600	1162500470	15750	15750	15750	15750	0
366	20240820	141500	1162500470	15750	15750	15750	15750	3
367	20240820	141400	1162453220	15750	15750	15750	15750	0
368	20240820	141300	1162453220	15750	15750	15750	15750	0
369	20240820	141200	1162453220	15750	15750	15750	15750	0
370	20240820	141100	1162453220	15750	15750	15750	15750	58
371	20240820	141000	1161539720	15750	15750	15750	15750	90
372	20240820	140900	1160122220	15750	15750	15750	15750	482
373	20240820	140800	1152530720	15750	15750	15750	15750	900
374	20240820	140700	1138355720	15750	15750	15750	15750	0
375	20240820	140600	1138355720	15750	15750	15750	15750	0
376	20240820	140500	1138355720	15750	15750	15750	15750	0
377	20240820	140400	1138355720	15750	15750	15750	15750	0
378	20240820	140300	1138355720	15750	15750	15750	15750	0
379	20240820	140200	1138355720	15750	15750	15750	15750	2
380	20240820	140100	1138324220	15750	15750	15750	15750	0
381	20240820	140000	1138324220	15750	15750	15750	15750	20
382	20240820	135900	1138009220	15750	15750	15750	15750	0
383	20240820	135800	1138009220	15750	15750	15750	15750	0
384	20240820	135700	1138009220	15750	15750	15750	15750	0
385	20240820	135600	1138009220	15750	15750	15750	15750	0
386	20240820	135500	1138009220	15750	15750	15750	15750	0
387	20240820	135400	1138009220	15750	15750	15750	15750	0
388	20240820	135300	1138009220	15750	15750	15750	15750	1050
389	20240820	135200	1121471720	15750	15750	15750	15750	0
390	20240820	135100	1121471720	15750	15750	15750	15750	0
391	20240820	135000	1121471720	15750	15750	15750	15750	50
392	20240820	134900	1120684220	15750	15750	15750	15750	0
393	20240820	134800	1120684220	15750	15750	15750	15750	0
394	20240820	134700	1120684220	15750	15750	15750	15750	120
395	20240820	134600	1118794220	15750	15750	15750	15750	0
396	20240820	134500	1118794220	15750	15750	15750	15750	0
397	20240820	134400	1118794220	15750	15750	15750	15750	0
398	20240820	134300	1118794220	15750	15750	15750	15750	0
399	20240820	134200	1118794220	15750	15750	15750	15750	0
400	20240820	134100	1118794220	15750	15750	15750	15750	0
401	20240820	134000	1118794220	15750	15750	15750	15750	0
402	20240820	133900	1118794220	15750	15750	15750	15750	0
403	20240820	133800	1118794220	15750	15750	15750	15750	0
404	20240820	133700	1118794220	15750	15750	15750	15750	1
405	20240820	133600	1118778470	15750	15750	15750	15750	5
406	20240820	133500	1118699720	15750	15750	15750	15750	0
407	20240820	133400	1118699720	15750	15750	15750	15750	300
408	20240820	133300	1113974720	15750	15750	15750	15750	194
409	20240820	133200	1110919220	15750	15750	15750	15750	0
410	20240820	133100	1110919220	15750	15750	15750	15750	530
411	20240820	133000	1102571720	15750	15750	15750	15750	0
412	20240820	132900	1102571720	15750	15750	15750	15750	0
413	20240820	132800	1102571720	15750	15750	15750	15750	0
414	20240820	132700	1102571720	15750	15750	15750	15750	0
415	20240820	132600	1102571720	15750	15750	15750	15750	0
416	20240820	132500	1102571720	15750	15750	15750	15750	0
417	20240820	132400	1102571720	15750	15750	15750	15750	0
418	20240820	132300	1102571720	15750	15750	15750	15750	0
419	20240820	132200	1102571720	15750	15750	15750	15750	0
420	20240820	132100	1102571720	15750	15750	15750	15750	0
421	20240820	132000	1102571720	15750	15750	15750	15750	0
422	20240820	131900	1102571720	15750	15750	15750	15750	0
423	20240820	131800	1102571720	15750	15750	15750	15750	0
424	20240820	131700	1102571720	15750	15750	15750	15750	0
425	20240820	131600	1102571720	15750	15750	15750	15750	0
426	20240820	131500	1102571720	15750	15750	15750	15750	0
427	20240820	131400	1102571720	15750	15750	15750	15750	15
428	20240820	131300	1102335470	15750	15750	15750	15750	0
429	20240820	131200	1102335470	15750	15750	15750	15750	0
430	20240820	131100	1102335470	15750	15750	15750	15750	0
431	20240820	131000	1102335470	15750	15750	15750	15750	5
432	20240820	130900	1102256720	15750	15750	15750	15750	0
433	20240820	130800	1102256720	15750	15750	15750	15750	0
434	20240820	130700	1102256720	15750	15750	15750	15750	1046
435	20240820	130600	1085782220	15750	15750	15750	15750	0
436	20240820	130500	1085782220	15750	15750	15750	15750	0
437	20240820	130400	1085782220	15750	15750	15750	15750	0
438	20240820	130300	1085782220	15750	15750	15750	15750	0
439	20240820	130200	1085782220	15750	15750	15750	15750	1001
440	20240820	130100	1070016470	15750	15750	15750	15750	60
441	20240820	130000	1069071470	15750	15750	15750	15750	0
442	20240820	125900	1069071470	15750	15750	15750	15750	0
443	20240820	125800	1069071470	15750	15750	15750	15750	0
444	20240820	125700	1069071470	15750	15750	15750	15750	60
445	20240820	125600	1068126470	15750	15750	15750	15750	0
446	20240820	125500	1068126470	15750	15750	15750	15750	1
447	20240820	125400	1068110720	15750	15750	15750	15750	800
448	20240820	125300	1055510720	15750	15750	15750	15750	2010
449	20240820	125200	1023853220	15750	15750	15750	15750	0
450	20240820	125100	1023853220	15750	15750	15750	15750	0
451	20240820	125000	1023853220	15750	15750	15750	15750	61
452	20240820	124900	1022892470	15750	15750	15750	15750	0
453	20240820	124800	1022892470	15750	15750	15750	15750	0
454	20240820	124700	1022892470	15750	15750	15750	15750	0
455	20240820	124600	1022892470	15750	15750	15750	15750	0
456	20240820	124500	1022892470	15750	15750	15750	15750	0
457	20240820	124400	1022892470	15750	15750	15750	15750	5
458	20240820	124300	1022813720	15750	15750	15750	15750	0
459	20240820	124200	1022813720	15750	15750	15750	15750	0
460	20240820	124100	1022813720	15750	15750	15750	15750	0
461	20240820	124000	1022813720	15750	15750	15750	15750	0
462	20240820	123900	1022813720	15750	15750	15750	15750	0
463	20240820	123800	1022813720	15750	15750	15750	15750	140
464	20240820	123700	1020608720	15750	15750	15750	15750	32
465	20240820	123600	1020104720	15750	15750	15750	15750	0
466	20240820	123500	1020104720	15750	15750	15750	15750	0
467	20240820	123400	1020104720	15750	15750	15750	15750	0
468	20240820	123300	1020104720	15750	15750	15750	15750	0
469	20240820	123200	1020104720	15750	15750	15750	15750	0
470	20240820	123100	1020104720	15750	15760	15760	15750	26
471	20240820	123000	1019695020	15760	15760	15760	15760	0
472	20240820	122900	1019695020	15760	15760	15760	15760	0
473	20240820	122800	1019695020	15760	15760	15760	15760	0
474	20240820	122700	1019695020	15760	15760	15760	15760	0
475	20240820	122600	1019695020	15760	15750	15760	15750	61
476	20240820	122500	1018734260	15750	15750	15750	15750	0
477	20240820	122400	1018734260	15750	15750	15750	15750	0
478	20240820	122300	1018734260	15750	15750	15750	15750	0
479	20240820	122200	1018734260	15750	15750	15750	15750	634
480	20240820	122100	1008748760	15750	15750	15750	15750	170
481	20240820	122000	1006071260	15750	15750	15750	15750	0
482	20240820	121900	1006071260	15750	15750	15750	15750	2
483	20240820	121800	1006039760	15750	15750	15750	15750	0
484	20240820	121700	1006039760	15750	15750	15750	15750	1
485	20240820	121600	1006024010	15750	15750	15750	15750	1000
486	20240820	121500	990274010	15750	15750	15750	15750	0
487	20240820	121400	990274010	15750	15750	15750	15750	0
488	20240820	121300	990274010	15750	15750	15750	15750	0
489	20240820	121200	990274010	15750	15750	15750	15750	0
490	20240820	121100	990274010	15750	15750	15750	15750	0
491	20240820	121000	990274010	15750	15750	15750	15750	0
492	20240820	120900	990274010	15750	15750	15750	15750	0
493	20240820	120800	990274010	15750	15750	15750	15750	0
494	20240820	120700	990274010	15750	15750	15750	15750	0
495	20240820	120600	990274010	15750	15750	15750	15750	0
496	20240820	120500	990274010	15750	15750	15750	15750	1
497	20240820	120400	990258260	15750	15750	15750	15750	0
498	20240820	120300	990258260	15750	15750	15750	15750	0
499	20240820	120200	990258260	15750	15750	15750	15750	0
500	20240820	120100	990258260	15750	15750	15750	15750	3
501	20240820	120000	990211010	15750	15750	15750	15750	40
502	20240820	115900	989581010	15750	15750	15750	15750	0
503	20240820	115800	989581010	15750	15750	15750	15750	40
504	20240820	115700	988951010	15750	15750	15750	15750	21
505	20240820	115600	988620260	15750	15750	15750	15750	37
506	20240820	115500	988037510	15750	15750	15750	15750	11831
507	20240820	115400	801699260	15750	15750	15750	15750	0
508	20240820	115300	801699260	15750	15750	15750	15750	1
509	20240820	115200	801683510	15750	15750	15750	15750	1001
510	20240820	115100	785917760	15750	15750	15750	15750	0
511	20240820	115000	785917760	15750	15750	15750	15750	0
512	20240820	114900	785917760	15750	15750	15750	15750	1
513	20240820	114800	785902010	15750	15750	15750	15750	4
514	20240820	114700	785839010	15750	15750	15750	15750	0
515	20240820	114600	785839010	15750	15750	15750	15750	4100
516	20240820	114500	721264010	15760	15760	15760	15760	0
517	20240820	114400	721264010	15760	15760	15760	15760	0
518	20240820	114300	721264010	15760	15760	15760	15760	0
519	20240820	114200	721264010	15760	15760	15760	15760	0
520	20240820	114100	721264010	15760	15760	15760	15760	0
521	20240820	114000	721264010	15760	15760	15760	15760	0
522	20240820	113900	721264010	15760	15760	15760	15760	1
523	20240820	113800	721248250	15750	15750	15750	15750	0
524	20240820	113700	721248250	15750	15750	15750	15750	1
525	20240820	113600	721232500	15750	15750	15750	15750	0
526	20240820	113500	721232500	15750	15750	15750	15750	0
527	20240820	113400	721232500	15750	15750	15750	15750	0
528	20240820	113300	721232500	15750	15750	15750	15750	1
529	20240820	113200	721216750	15750	15750	15750	15750	0
530	20240820	113100	721216750	15750	15750	15750	15750	0
531	20240820	113000	721216750	15750	15750	15750	15750	0
532	20240820	112900	721216750	15750	15750	15750	15750	0
533	20240820	112800	721216750	15750	15750	15750	15750	1
534	20240820	112700	721201000	15750	15750	15750	15750	0
535	20240820	112600	721201000	15750	15750	15750	15750	0
536	20240820	112500	721201000	15750	15750	15750	15750	0
537	20240820	112400	721201000	15750	15750	15750	15750	1
538	20240820	112300	721185250	15750	15750	15750	15750	0
539	20240820	112200	721185250	15750	15750	15750	15750	0
540	20240820	112100	721185250	15750	15750	15750	15750	1
541	20240820	112000	721169500	15750	15750	15750	15750	0
542	20240820	111900	721169500	15750	15750	15750	15750	0
543	20240820	111800	721169500	15750	15750	15750	15750	0
544	20240820	111700	721169500	15750	15750	15750	15750	1
545	20240820	111600	721153750	15750	15750	15750	15750	0
546	20240820	111500	721153750	15750	15750	15750	15750	986
547	20240820	111400	705624250	15750	15750	15750	15750	0
548	20240820	111300	705624250	15750	15750	15750	15750	0
549	20240820	111200	705624250	15750	15750	15750	15750	1
550	20240820	111100	705608500	15750	15750	15750	15750	0
551	20240820	111000	705608500	15750	15750	15750	15750	0
552	20240820	110900	705608500	15750	15750	15750	15750	230
553	20240820	110800	701986000	15750	15750	15750	15750	0
554	20240820	110700	701986000	15750	15750	15750	15750	0
555	20240820	110600	701986000	15750	15750	15750	15750	0
556	20240820	110500	701986000	15750	15750	15750	15750	0
557	20240820	110400	701986000	15750	15750	15750	15750	0
558	20240820	110300	701986000	15750	15750	15750	15750	103
559	20240820	110200	700363750	15750	15750	15750	15750	0
560	20240820	110100	700363750	15750	15750	15750	15750	0
561	20240820	110000	700363750	15750	15750	15750	15750	0
562	20240820	105900	700363750	15750	15750	15750	15750	1050
563	20240820	105800	683826250	15750	15750	15750	15750	100
564	20240820	105700	682251250	15760	15750	15760	15750	3306
565	20240820	105600	630158690	15750	15750	15750	15750	0
566	20240820	105500	630158690	15750	15750	15750	15750	64
567	20240820	105400	629150690	15750	15750	15750	15750	0
568	20240820	105300	629150690	15750	15750	15750	15750	0
569	20240820	105200	629150690	15750	15750	15750	15750	370
570	20240820	105100	623323190	15750	15750	15750	15750	12
571	20240820	105000	623134190	15750	15750	15750	15750	0
572	20240820	104900	623134190	15750	15750	15750	15750	1000
573	20240820	104800	607384190	15750	15750	15750	15750	101
574	20240820	104700	605793440	15750	15750	15750	15750	3
575	20240820	104600	605746190	15750	15750	15750	15750	0
576	20240820	104500	605746190	15750	15750	15750	15750	0
577	20240820	104400	605746190	15750	15750	15750	15750	0
578	20240820	104300	605746190	15750	15750	15750	15750	0
579	20240820	104200	605746190	15750	15750	15750	15750	0
580	20240820	104100	605746190	15750	15750	15750	15750	61
581	20240820	104000	604785440	15750	15750	15750	15750	1
582	20240820	103900	604769690	15750	15750	15750	15750	0
583	20240820	103800	604769690	15750	15750	15750	15750	0
584	20240820	103700	604769690	15750	15750	15750	15750	110
585	20240820	103600	603037190	15750	15750	15750	15750	637
586	20240820	103500	593004440	15750	15760	15760	15750	503
587	20240820	103400	585082160	15750	15750	15750	15750	270
588	20240820	103300	580829660	15750	15750	15750	15750	0
589	20240820	103200	580829660	15750	15750	15750	15750	0
590	20240820	103100	580829660	15750	15750	15750	15750	30
591	20240820	103000	580357160	15750	15750	15750	15750	0
592	20240820	102900	580357160	15750	15750	15750	15750	19
593	20240820	102800	580057910	15750	15750	15750	15750	0
594	20240820	102700	580057910	15750	15750	15750	15750	0
595	20240820	102600	580057910	15750	15750	15750	15750	75
596	20240820	102500	578876660	15750	15750	15750	15750	0
597	20240820	102400	578876660	15750	15750	15750	15750	0
598	20240820	102300	578876660	15750	15750	15750	15750	15200
599	20240820	102200	339476660	15750	15750	15750	15750	0
600	20240820	102100	339476660	15750	15750	15750	15750	92
601	20240820	102000	338027660	15750	15750	15750	15750	24
602	20240820	101900	337649660	15750	15750	15750	15750	716
603	20240820	101800	326372660	15750	15750	15750	15750	0
604	20240820	101700	326372660	15750	15750	15750	15750	0
605	20240820	101600	326372660	15750	15750	15750	15750	30
606	20240820	101500	325900160	15750	15750	15750	15750	0
607	20240820	101400	325900160	15750	15750	15750	15750	0
608	20240820	101300	325900160	15750	15750	15750	15750	153
609	20240820	101200	323490410	15750	15750	15750	15750	2339
610	20240820	101100	286651160	15750	15750	15750	15750	1000
611	20240820	101000	270901160	15750	15750	15750	15750	1000
612	20240820	100900	255151160	15750	15750	15750	15750	0
613	20240820	100800	255151160	15750	15750	15750	15750	5
614	20240820	100700	255072410	15750	15750	15750	15750	70
615	20240820	100600	253969910	15750	15750	15750	15750	2
616	20240820	100500	253938410	15750	15750	15750	15750	0
617	20240820	100400	253938410	15750	15750	15750	15750	0
618	20240820	100300	253938410	15750	15750	15750	15750	40
619	20240820	100200	253308410	15750	15750	15750	15750	0
620	20240820	100100	253308410	15750	15750	15750	15750	20
621	20240820	100000	252993410	15750	15750	15750	15750	0
622	20240820	095900	252993410	15750	15750	15750	15750	0
623	20240820	095800	252993410	15750	15750	15750	15750	1526
624	20240820	095700	228958910	15750	15750	15750	15750	1
625	20240820	095600	228943160	15750	15750	15750	15750	0
626	20240820	095500	228943160	15750	15750	15750	15750	350
627	20240820	095400	223430660	15760	15760	15760	15760	0
628	20240820	095300	223430660	15760	15760	15760	15760	0
629	20240820	095200	223430660	15760	15760	15760	15760	0
630	20240820	095100	223430660	15760	15760	15760	15760	1
631	20240820	095000	223414900	15750	15750	15750	15750	161
632	20240820	094900	220879150	15750	15750	15750	15750	0
633	20240820	094800	220879150	15750	15750	15750	15750	0
634	20240820	094700	220879150	15750	15750	15750	15750	0
635	20240820	094600	220879150	15750	15750	15750	15750	0
636	20240820	094500	220879150	15750	15750	15750	15750	1239
637	20240820	094400	201364900	15750	15750	15750	15750	417
638	20240820	094300	194797150	15750	15750	15750	15750	0
639	20240820	094200	194797150	15750	15750	15750	15750	5186
640	20240820	094100	113117650	15750	15750	15750	15750	244
641	20240820	094000	109274650	15750	15750	15750	15750	50
642	20240820	093900	108487150	15750	15750	15750	15750	560
643	20240820	093800	99667150	15750	15750	15750	15750	10
644	20240820	093700	99509650	15750	15750	15750	15750	0
645	20240820	093600	99509650	15750	15750	15750	15750	1015
646	20240820	093500	83523400	15750	15750	15750	15750	1
647	20240820	093400	83507650	15750	15750	15750	15750	21
648	20240820	093300	83176900	15750	15750	15750	15750	0
649	20240820	093200	83176900	15750	15750	15750	15750	0
650	20240820	093100	83176900	15750	15750	15750	15750	0
651	20240820	093000	83176900	15750	15750	15750	15750	0
652	20240820	092900	83176900	15750	15750	15750	15750	14
653	20240820	092800	82956400	15750	15750	15750	15750	0
654	20240820	092700	82956400	15750	15750	15750	15750	365
655	20240820	092600	77207650	15750	15750	15750	15750	10
656	20240820	092500	77050150	15750	15750	15750	15750	36
657	20240820	092400	76483150	15750	15750	15750	15750	19
658	20240820	092300	76183900	15750	15750	15750	15750	725
659	20240820	092200	64765150	15750	15750	15750	15750	1
660	20240820	092100	64749400	15750	15750	15750	15750	0
661	20240820	092000	64749400	15750	15750	15750	15750	50
662	20240820	091900	63961900	15750	15750	15750	15750	0
663	20240820	091800	63961900	15750	15750	15750	15750	599
664	20240820	091700	54527650	15760	15760	15760	15760	3
665	20240820	091600	54480370	15750	15750	15750	15750	104
666	20240820	091500	52842370	15750	15750	15750	15750	115
667	20240820	091400	51031120	15750	15750	15750	15750	70
668	20240820	091300	49928620	15750	15750	15750	15750	0
669	20240820	091200	49928620	15750	15750	15750	15750	67
670	20240820	091100	48873370	15750	15750	15750	15750	0
671	20240820	091000	48873370	15750	15750	15750	15750	509
672	20240820	090900	40856620	15750	15750	15750	15750	0
673	20240820	090800	40856620	15750	15750	15750	15750	515
674	20240820	090700	32745370	15750	15750	15750	15750	0
675	20240820	090600	32745370	15750	15750	15750	15750	0
676	20240820	090500	32745370	15750	15750	15750	15750	68
677	20240820	090400	31674370	15750	15750	15750	15750	0
678	20240820	090300	31674370	15750	15750	15750	15750	0
679	20240820	090200	31674370	15750	15750	15750	15750	252
680	20240820	090100	27705370	15750	15750	15750	15750	960
681	20240820	090000	12585370	15750	15750	15760	15750	799