KissMeData/024090/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	190700	91001070	12470	12470	12470	12470	160
3	20240816	190600	91001070	12470	12470	12470	12470	0
4	20240816	190500	91001070	12470	12470	12470	12470	0
5	20240816	190400	91001070	12470	12470	12470	12470	0
6	20240816	190300	91001070	12470	12470	12470	12470	0
7	20240816	190200	91001070	12470	12470	12470	12470	0
8	20240816	190100	91001070	12470	12470	12470	12470	0
9	20240816	190000	91001070	12470	12470	12470	12470	0
10	20240816	185900	91001070	12470	12470	12470	12470	0
11	20240816	185800	91001070	12470	12470	12470	12470	0
12	20240816	185700	91001070	12470	12470	12470	12470	0
13	20240816	185600	91001070	12470	12470	12470	12470	0
14	20240816	185500	91001070	12470	12470	12470	12470	0
15	20240816	185400	91001070	12470	12470	12470	12470	0
16	20240816	185300	91001070	12470	12470	12470	12470	0
17	20240816	185200	91001070	12470	12470	12470	12470	0
18	20240816	185100	91001070	12470	12470	12470	12470	0
19	20240816	185000	91001070	12470	12470	12470	12470	0
20	20240816	184900	91001070	12470	12470	12470	12470	0
21	20240816	184800	91001070	12470	12470	12470	12470	0
22	20240816	184700	91001070	12470	12470	12470	12470	0
23	20240816	184600	91001070	12470	12470	12470	12470	0
24	20240816	184500	91001070	12470	12470	12470	12470	0
25	20240816	184400	91001070	12470	12470	12470	12470	0
26	20240816	184300	91001070	12470	12470	12470	12470	0
27	20240816	184200	91001070	12470	12470	12470	12470	0
28	20240816	184100	91001070	12470	12470	12470	12470	0
29	20240816	184000	91001070	12470	12470	12470	12470	0
30	20240816	183900	91001070	12470	12470	12470	12470	0
31	20240816	183800	91001070	12470	12470	12470	12470	0
32	20240816	183700	91001070	12470	12470	12470	12470	160
33	20240816	183600	91001070	12470	12470	12470	12470	0
34	20240816	183500	91001070	12470	12470	12470	12470	0
35	20240816	183400	91001070	12470	12470	12470	12470	0
36	20240816	183300	91001070	12470	12470	12470	12470	0
37	20240816	183200	91001070	12470	12470	12470	12470	0
38	20240816	183100	91001070	12470	12470	12470	12470	0
39	20240816	183000	91001070	12470	12470	12470	12470	0
40	20240816	182900	91001070	12470	12470	12470	12470	0
41	20240816	182800	91001070	12470	12470	12470	12470	0
42	20240816	182700	91001070	12470	12470	12470	12470	0
43	20240816	182600	91001070	12470	12470	12470	12470	0
44	20240816	182500	91001070	12470	12470	12470	12470	0
45	20240816	182400	91001070	12470	12470	12470	12470	0
46	20240816	182300	91001070	12470	12470	12470	12470	0
47	20240816	182200	91001070	12470	12470	12470	12470	0
48	20240816	182100	91001070	12470	12470	12470	12470	0
49	20240816	182000	91001070	12470	12470	12470	12470	0
50	20240816	181900	91001070	12470	12470	12470	12470	0
51	20240816	181800	91001070	12470	12470	12470	12470	0
52	20240816	181700	91001070	12470	12470	12470	12470	0
53	20240816	181600	91001070	12470	12470	12470	12470	0
54	20240816	181500	91001070	12470	12470	12470	12470	0
55	20240816	181400	91001070	12470	12470	12470	12470	0
56	20240816	181300	91001070	12470	12470	12470	12470	0
57	20240816	181200	91001070	12470	12470	12470	12470	0
58	20240816	181100	91001070	12470	12470	12470	12470	0
59	20240816	181000	91001070	12470	12470	12470	12470	0
60	20240816	180900	91001070	12470	12470	12470	12470	0
61	20240816	180800	91001070	12470	12470	12470	12470	0
62	20240816	180700	91001070	12470	12470	12470	12470	160
63	20240816	180600	91001070	12470	12470	12470	12470	0
64	20240816	180500	91001070	12470	12470	12470	12470	0
65	20240816	180400	91001070	12470	12470	12470	12470	0
66	20240816	180300	91001070	12470	12470	12470	12470	0
67	20240816	180200	91001070	12470	12470	12470	12470	0
68	20240816	180100	91001070	12470	12470	12470	12470	0
69	20240816	180000	91001070	12470	12470	12470	12470	0
70	20240816	175900	91001070	12470	12470	12470	12470	0
71	20240816	175800	91001070	12470	12470	12470	12470	0
72	20240816	175700	91001070	12470	12470	12470	12470	0
73	20240816	175600	91001070	12470	12470	12470	12470	0
74	20240816	175500	91001070	12470	12470	12470	12470	0
75	20240816	175400	91001070	12470	12470	12470	12470	0
76	20240816	175300	91001070	12470	12470	12470	12470	0
77	20240816	175200	91001070	12470	12470	12470	12470	0
78	20240816	175100	91001070	12470	12470	12470	12470	0
79	20240816	175000	91001070	12470	12470	12470	12470	0
80	20240816	174900	91001070	12470	12470	12470	12470	0
81	20240816	174800	91001070	12470	12470	12470	12470	0
82	20240816	174700	91001070	12470	12470	12470	12470	0
83	20240816	174600	91001070	12470	12470	12470	12470	0
84	20240816	174500	91001070	12470	12470	12470	12470	0
85	20240816	174400	91001070	12470	12470	12470	12470	0
86	20240816	174300	91001070	12470	12470	12470	12470	0
87	20240816	174200	91001070	12470	12470	12470	12470	0
88	20240816	174100	91001070	12470	12470	12470	12470	0
89	20240816	174000	91001070	12470	12470	12470	12470	0
90	20240816	173900	91001070	12470	12470	12470	12470	0
91	20240816	173800	91001070	12470	12470	12470	12470	0
92	20240816	173700	91001070	12470	12470	12470	12470	160
93	20240816	173600	91001070	12470	12470	12470	12470	0
94	20240816	173500	91001070	12470	12470	12470	12470	0
95	20240816	173400	91001070	12470	12470	12470	12470	0
96	20240816	173300	91001070	12470	12470	12470	12470	0
97	20240816	173200	91001070	12470	12470	12470	12470	0
98	20240816	173100	91001070	12470	12470	12470	12470	0
99	20240816	173000	91001070	12470	12470	12470	12470	0
100	20240816	172900	91001070	12470	12470	12470	12470	0
101	20240816	172800	91001070	12470	12470	12470	12470	0
102	20240816	172700	91001070	12470	12470	12470	12470	0
103	20240816	172600	91001070	12470	12470	12470	12470	0
104	20240816	172500	91001070	12470	12470	12470	12470	0
105	20240816	172400	91001070	12470	12470	12470	12470	0
106	20240816	172300	91001070	12470	12470	12470	12470	0
107	20240816	172200	91001070	12470	12470	12470	12470	0
108	20240816	172100	91001070	12470	12470	12470	12470	0
109	20240816	172000	91001070	12470	12470	12470	12470	0
110	20240816	171900	91001070	12470	12470	12470	12470	0
111	20240816	171800	91001070	12470	12470	12470	12470	0
112	20240816	171700	91001070	12470	12470	12470	12470	0
113	20240816	171600	91001070	12470	12470	12470	12470	0
114	20240816	171500	91001070	12470	12470	12470	12470	0
115	20240816	171400	91001070	12470	12470	12470	12470	0
116	20240816	171300	91001070	12470	12470	12470	12470	0
117	20240816	171200	91001070	12470	12470	12470	12470	0
118	20240816	171100	91001070	12470	12470	12470	12470	0
119	20240816	171000	91001070	12470	12470	12470	12470	0
120	20240816	170900	91001070	12470	12470	12470	12470	0
121	20240816	170800	91001070	12470	12470	12470	12470	0
122	20240816	170700	91001070	12470	12470	12470	12470	160
123	20240816	170600	91001070	12470	12470	12470	12470	0
124	20240816	170500	91001070	12470	12470	12470	12470	0
125	20240816	170400	91001070	12470	12470	12470	12470	0
126	20240816	170300	91001070	12470	12470	12470	12470	0
127	20240816	170200	91001070	12470	12470	12470	12470	0
128	20240816	170100	91001070	12470	12470	12470	12470	0
129	20240816	170000	91001070	12470	12470	12470	12470	0
130	20240816	165900	91001070	12470	12470	12470	12470	0
131	20240816	165800	91001070	12470	12470	12470	12470	0
132	20240816	165700	91001070	12470	12470	12470	12470	0
133	20240816	165600	91001070	12470	12470	12470	12470	0
134	20240816	165500	91001070	12470	12470	12470	12470	0
135	20240816	165400	91001070	12470	12470	12470	12470	0
136	20240816	165300	91001070	12470	12470	12470	12470	0
137	20240816	165200	91001070	12470	12470	12470	12470	0
138	20240816	165100	91001070	12470	12470	12470	12470	0
139	20240816	165000	91001070	12470	12470	12470	12470	0
140	20240816	164900	91001070	12470	12470	12470	12470	0
141	20240816	164800	91001070	12470	12470	12470	12470	0
142	20240816	164700	91001070	12470	12470	12470	12470	0
143	20240816	164600	91001070	12470	12470	12470	12470	0
144	20240816	164500	91001070	12470	12470	12470	12470	0
145	20240816	164400	91001070	12470	12470	12470	12470	0
146	20240816	164300	91001070	12470	12470	12470	12470	0
147	20240816	164200	91001070	12470	12470	12470	12470	0
148	20240816	164100	91001070	12470	12470	12470	12470	0
149	20240816	164000	91001070	12470	12470	12470	12470	0
150	20240816	163900	91001070	12470	12470	12470	12470	0
151	20240816	163800	91001070	12470	12470	12470	12470	0
152	20240816	163700	91001070	12470	12470	12470	12470	160
153	20240816	163600	91001070	12470	12470	12470	12470	0
154	20240816	163500	91001070	12470	12470	12470	12470	0
155	20240816	163400	91001070	12470	12470	12470	12470	0
156	20240816	163300	91001070	12470	12470	12470	12470	0
157	20240816	163200	91001070	12470	12470	12470	12470	0
158	20240816	163100	91001070	12470	12470	12470	12470	0
159	20240816	163000	91001070	12470	12470	12470	12470	0
160	20240816	162900	91001070	12470	12470	12470	12470	0
161	20240816	162800	91001070	12470	12470	12470	12470	0
162	20240816	162700	91001070	12470	12470	12470	12470	0
163	20240816	162600	91001070	12470	12470	12470	12470	0
164	20240816	162500	91001070	12470	12470	12470	12470	0
165	20240816	162400	91001070	12470	12470	12470	12470	0
166	20240816	162300	91001070	12470	12470	12470	12470	0
167	20240816	162200	91001070	12470	12470	12470	12470	0
168	20240816	162100	91001070	12470	12470	12470	12470	0
169	20240816	162000	91001070	12470	12470	12470	12470	0
170	20240816	161900	91001070	12470	12470	12470	12470	0
171	20240816	161800	91001070	12470	12470	12470	12470	0
172	20240816	161700	91001070	12470	12470	12470	12470	0
173	20240816	161600	91001070	12470	12470	12470	12470	0
174	20240816	161500	91001070	12470	12470	12470	12470	0
175	20240816	161400	91001070	12470	12470	12470	12470	0
176	20240816	161300	91001070	12470	12470	12470	12470	0
177	20240816	161200	91001070	12470	12470	12470	12470	0
178	20240816	161100	91001070	12470	12470	12470	12470	0
179	20240816	161000	91001070	12470	12470	12470	12470	0
180	20240816	160900	91001070	12470	12470	12470	12470	0
181	20240816	160800	91001070	12470	12470	12470	12470	0
182	20240816	160700	91001070	12470	12470	12470	12470	160
183	20240816	160600	91001070	12470	12470	12470	12470	0
184	20240816	160500	91001070	12470	12470	12470	12470	0
185	20240816	160400	91001070	12470	12470	12470	12470	0
186	20240816	160300	91001070	12470	12470	12470	12470	0
187	20240816	160200	91001070	12470	12470	12470	12470	0
188	20240816	160100	91001070	12470	12470	12470	12470	0
189	20240816	160000	91001070	12470	12470	12470	12470	0
190	20240816	155900	91001070	12470	12470	12470	12470	0
191	20240816	155800	91001070	12470	12470	12470	12470	0
192	20240816	155700	91001070	12470	12470	12470	12470	0
193	20240816	155600	91001070	12470	12470	12470	12470	0
194	20240816	155500	91001070	12470	12470	12470	12470	0
195	20240816	155400	91001070	12470	12470	12470	12470	0
196	20240816	155300	91001070	12470	12470	12470	12470	0
197	20240816	155200	91001070	12470	12470	12470	12470	0
198	20240816	155100	91001070	12470	12470	12470	12470	0
199	20240816	155000	91001070	12470	12470	12470	12470	0
200	20240816	154900	91001070	12470	12470	12470	12470	0
201	20240816	154800	91001070	12470	12470	12470	12470	0
202	20240816	154700	91001070	12470	12470	12470	12470	0
203	20240816	154600	91001070	12470	12470	12470	12470	0
204	20240816	154500	91001070	12470	12470	12470	12470	0
205	20240816	154400	91001070	12470	12470	12470	12470	0
206	20240816	154300	91001070	12470	12470	12470	12470	0
207	20240816	154200	91001070	12470	12470	12470	12470	0
208	20240816	154100	91001070	12470	12470	12470	12470	0
209	20240816	154000	91001070	12470	12470	12470	12470	0
210	20240816	153900	91001070	12470	12470	12470	12470	0
211	20240816	153800	91001070	12470	12470	12470	12470	0
212	20240816	153700	91001070	12470	12470	12470	12470	160
213	20240816	153600	91001070	12470	12470	12470	12470	0
214	20240816	153500	91001070	12470	12470	12470	12470	0
215	20240816	153400	91001070	12470	12470	12470	12470	0
216	20240816	153300	91001070	12470	12470	12470	12470	0
217	20240816	153200	91001070	12470	12470	12470	12470	0
218	20240816	153100	91001070	12470	12470	12470	12470	0
219	20240816	153000	91001070	12470	12470	12470	12470	160
220	20240816	152900	89005870	12540	12540	12540	12540	0
221	20240816	152800	89005870	12540	12540	12540	12540	0
222	20240816	152700	89005870	12540	12540	12540	12540	0
223	20240816	152600	89005870	12540	12540	12540	12540	0
224	20240816	152500	89005870	12540	12540	12540	12540	0
225	20240816	152400	89005870	12540	12540	12540	12540	0
226	20240816	152300	89005870	12540	12540	12540	12540	0
227	20240816	152200	89005870	12540	12540	12540	12540	0
228	20240816	152100	89005870	12540	12540	12540	12540	0
229	20240816	152000	89005870	12540	12540	12540	12540	0
230	20240816	151900	89005870	12540	12540	12540	12540	0
231	20240816	151800	89005870	12540	12540	12540	12540	0
232	20240816	151700	89005870	12540	12540	12540	12540	0
233	20240816	151600	89005870	12540	12540	12540	12540	0
234	20240816	151500	89005870	12540	12540	12540	12540	0
235	20240816	151400	89005870	12540	12540	12540	12540	0
236	20240816	151300	89005870	12540	12500	12540	12500	70
237	20240816	151200	88129270	12500	12500	12500	12500	0
238	20240816	151100	88129270	12500	12500	12500	12500	0
239	20240816	151000	88129270	12500	12500	12500	12500	0
240	20240816	150900	88129270	12500	12500	12500	12500	0
241	20240816	150800	88129270	12500	12440	12500	12440	642
242	20240816	150700	80126310	12430	12430	12430	12430	8
243	20240816	150600	80026870	12440	12440	12440	12440	0
244	20240816	150500	80026870	12440	12440	12440	12440	32
245	20240816	150400	79628790	12440	12440	12440	12440	0
246	20240816	150300	79628790	12440	12440	12440	12440	49
247	20240816	150200	79019230	12430	12440	12440	12430	79
248	20240816	150100	78037250	12440	12440	12440	12440	1
249	20240816	150000	78024810	12440	12440	12440	12440	0
250	20240816	145900	78024810	12440	12440	12440	12440	9
251	20240816	145800	77912850	12440	12430	12440	12430	3
252	20240816	145700	77875540	12450	12450	12450	12450	0
253	20240816	145600	77875540	12450	12450	12450	12450	0
254	20240816	145500	77875540	12450	12450	12450	12450	0
255	20240816	145400	77875540	12450	12450	12450	12450	20
256	20240816	145300	77626540	12450	12450	12450	12450	0
257	20240816	145200	77626540	12450	12450	12450	12450	0
258	20240816	145100	77626540	12450	12450	12450	12450	50
259	20240816	145000	77004040	12440	12440	12440	12440	0
260	20240816	144900	77004040	12440	12440	12440	12440	11
261	20240816	144800	76867200	12430	12430	12440	12430	27
262	20240816	144700	76531390	12430	12430	12430	12430	10
263	20240816	144600	76407090	12430	12430	12430	12430	8
264	20240816	144500	76307650	12430	12430	12430	12430	6
265	20240816	144400	76233070	12430	12420	12430	12420	24
266	20240816	144300	75934800	12420	12420	12420	12420	0
267	20240816	144200	75934800	12420	12420	12420	12420	0
268	20240816	144100	75934800	12420	12420	12420	12420	0
269	20240816	144000	75934800	12420	12420	12420	12420	0
270	20240816	143900	75934800	12420	12420	12420	12420	0
271	20240816	143800	75934800	12420	12420	12420	12420	2
272	20240816	143700	75909960	12430	12430	12430	12430	8
273	20240816	143600	75810520	12430	12430	12430	12430	24
274	20240816	143500	75512200	12430	12430	12430	12430	0
275	20240816	143400	75512200	12430	12430	12430	12430	0
276	20240816	143300	75512200	12430	12430	12430	12430	0
277	20240816	143200	75512200	12430	12430	12430	12430	5
278	20240816	143100	75450050	12430	12430	12430	12430	1
279	20240816	143000	75437620	12430	12430	12430	12430	0
280	20240816	142900	75437620	12430	12430	12430	12430	1
281	20240816	142800	75425190	12430	12430	12430	12430	10
282	20240816	142700	75300890	12420	12420	12420	12420	0
283	20240816	142600	75300890	12420	12420	12420	12420	0
284	20240816	142500	75300890	12420	12420	12420	12420	0
285	20240816	142400	75300890	12420	12420	12420	12420	0
286	20240816	142300	75300890	12420	12420	12420	12420	1
287	20240816	142200	75288470	12440	12440	12440	12440	0
288	20240816	142100	75288470	12440	12440	12440	12440	0
289	20240816	142000	75288470	12440	12440	12440	12440	1
290	20240816	141900	75276030	12440	12440	12440	12440	0
291	20240816	141800	75276030	12440	12440	12440	12440	0
292	20240816	141700	75276030	12440	12440	12440	12440	0
293	20240816	141600	75276030	12440	12440	12440	12440	0
294	20240816	141500	75276030	12440	12440	12440	12440	2
295	20240816	141400	75251150	12440	12440	12440	12440	0
296	20240816	141300	75251150	12440	12440	12440	12440	0
297	20240816	141200	75251150	12440	12440	12440	12440	0
298	20240816	141100	75251150	12440	12440	12440	12440	2
299	20240816	141000	75226270	12450	12450	12450	12450	0
300	20240816	140900	75226270	12450	12450	12450	12450	0
301	20240816	140800	75226270	12450	12450	12450	12450	0
302	20240816	140700	75226270	12450	12450	12450	12450	0
303	20240816	140600	75226270	12450	12450	12450	12450	0
304	20240816	140500	75226270	12450	12450	12450	12450	0
305	20240816	140400	75226270	12450	12430	12450	12430	19
306	20240816	140300	74989810	12410	12410	12410	12410	0
307	20240816	140200	74989810	12410	12410	12410	12410	0
308	20240816	140100	74989810	12410	12410	12410	12410	0
309	20240816	140000	74989810	12410	12410	12410	12410	0
310	20240816	135900	74989810	12410	12410	12410	12410	0
311	20240816	135800	74989810	12410	12410	12410	12410	0
312	20240816	135700	74989810	12410	12410	12410	12410	0
313	20240816	135600	74989810	12410	12410	12410	12410	0
314	20240816	135500	74989810	12410	12410	12410	12410	0
315	20240816	135400	74989810	12410	12410	12410	12410	0
316	20240816	135300	74989810	12410	12410	12410	12410	11
317	20240816	135200	74853300	12410	12410	12410	12410	0
318	20240816	135100	74853300	12410	12410	12410	12410	24
319	20240816	135000	74555460	12410	12410	12410	12410	0
320	20240816	134900	74555460	12410	12410	12410	12410	0
321	20240816	134800	74555460	12410	12410	12410	12410	0
322	20240816	134700	74555460	12410	12410	12410	12410	0
323	20240816	134600	74555460	12410	12410	12410	12410	0
324	20240816	134500	74555460	12410	12410	12410	12410	142
325	20240816	134400	72793240	12410	12410	12410	12410	0
326	20240816	134300	72793240	12410	12410	12410	12410	0
327	20240816	134200	72793240	12410	12410	12410	12410	0
328	20240816	134100	72793240	12410	12410	12410	12410	0
329	20240816	134000	72793240	12410	12420	12420	12410	11
330	20240816	133900	72656650	12420	12420	12420	12420	0
331	20240816	133800	72656650	12420	12420	12420	12420	0
332	20240816	133700	72656650	12420	12420	12420	12420	0
333	20240816	133600	72656650	12420	12420	12420	12420	3
334	20240816	133500	72619390	12420	12420	12420	12420	0
335	20240816	133400	72619390	12420	12420	12420	12420	0
336	20240816	133300	72619390	12420	12420	12420	12420	27
337	20240816	133200	72284050	12430	12430	12430	12430	0
338	20240816	133100	72284050	12430	12430	12430	12430	0
339	20240816	133000	72284050	12430	12430	12430	12430	2
340	20240816	132900	72259190	12420	12420	12420	12420	0
341	20240816	132800	72259190	12420	12420	12420	12420	0
342	20240816	132700	72259190	12420	12420	12420	12420	0
343	20240816	132600	72259190	12420	12420	12420	12420	0
344	20240816	132500	72259190	12420	12420	12420	12420	0
345	20240816	132400	72259190	12420	12420	12420	12420	0
346	20240816	132300	72259190	12420	12420	12420	12420	0
347	20240816	132200	72259190	12420	12420	12420	12420	0
348	20240816	132100	72259190	12420	12420	12420	12420	0
349	20240816	132000	72259190	12420	12420	12420	12420	0
350	20240816	131900	72259190	12420	12420	12420	12420	0
351	20240816	131800	72259190	12420	12420	12420	12420	0
352	20240816	131700	72259190	12420	12420	12420	12420	0
353	20240816	131600	72259190	12420	12430	12430	12420	9
354	20240816	131500	72147380	12440	12440	12440	12440	0
355	20240816	131400	72147380	12440	12440	12440	12440	0
356	20240816	131300	72147380	12440	12440	12440	12440	27
357	20240816	131200	71811500	12450	12450	12450	12450	0
358	20240816	131100	71811500	12450	12450	12450	12450	0
359	20240816	131000	71811500	12450	12450	12450	12450	1
360	20240816	130900	71799050	12450	12450	12450	12450	0
361	20240816	130800	71799050	12450	12450	12450	12450	604
362	20240816	130700	64279250	12460	12460	12460	12460	0
363	20240816	130600	64279250	12460	12460	12460	12460	0
364	20240816	130500	64279250	12460	12460	12460	12460	0
365	20240816	130400	64279250	12460	12460	12460	12460	0
366	20240816	130300	64279250	12460	12460	12460	12460	0
367	20240816	130200	64279250	12460	12460	12460	12460	0
368	20240816	130100	64279250	12460	12460	12460	12460	0
369	20240816	130000	64279250	12460	12460	12460	12460	6
370	20240816	125900	64204490	12460	12460	12460	12460	0
371	20240816	125800	64204490	12460	12460	12460	12460	0
372	20240816	125700	64204490	12460	12460	12460	12460	6
373	20240816	125600	64129730	12460	12460	12460	12460	0
374	20240816	125500	64129730	12460	12460	12460	12460	1
375	20240816	125400	64117270	12450	12450	12450	12450	0
376	20240816	125300	64117270	12450	12450	12450	12450	0
377	20240816	125200	64117270	12450	12450	12450	12450	0
378	20240816	125100	64117270	12450	12450	12450	12450	0
379	20240816	125000	64117270	12450	12450	12450	12450	0
380	20240816	124900	64117270	12450	12450	12450	12450	0
381	20240816	124800	64117270	12450	12450	12450	12450	1
382	20240816	124700	64104820	12450	12450	12450	12450	0
383	20240816	124600	64104820	12450	12450	12450	12450	10
384	20240816	124500	63980320	12450	12450	12450	12450	0
385	20240816	124400	63980320	12450	12450	12450	12450	0
386	20240816	124300	63980320	12450	12450	12450	12450	0
387	20240816	124200	63980320	12450	12450	12450	12450	0
388	20240816	124100	63980320	12450	12450	12450	12450	0
389	20240816	124000	63980320	12450	12450	12450	12450	1
390	20240816	123900	63967870	12450	12450	12450	12450	0
391	20240816	123800	63967870	12450	12450	12450	12450	0
392	20240816	123700	63967870	12450	12450	12450	12450	1
393	20240816	123600	63955420	12460	12460	12460	12460	0
394	20240816	123500	63955420	12460	12460	12460	12460	4
395	20240816	123400	63905580	12460	12460	12460	12460	0
396	20240816	123300	63905580	12460	12460	12460	12460	6
397	20240816	123200	63830820	12470	12470	12470	12470	0
398	20240816	123100	63830820	12470	12470	12470	12470	0
399	20240816	123000	63830820	12470	12470	12470	12470	0
400	20240816	122900	63830820	12470	12470	12470	12470	0
401	20240816	122800	63830820	12470	12470	12470	12470	0
402	20240816	122700	63830820	12470	12470	12470	12470	0
403	20240816	122600	63830820	12470	12470	12470	12470	0
404	20240816	122500	63830820	12470	12470	12470	12470	0
405	20240816	122400	63830820	12470	12470	12470	12470	2
406	20240816	122300	63805880	12460	12460	12460	12460	2
407	20240816	122200	63780960	12450	12450	12450	12450	0
408	20240816	122100	63780960	12450	12450	12450	12450	0
409	20240816	122000	63780960	12450	12450	12450	12450	0
410	20240816	121900	63780960	12450	12450	12450	12450	0
411	20240816	121800	63780960	12450	12450	12450	12450	0
412	20240816	121700	63780960	12450	12450	12450	12450	0
413	20240816	121600	63780960	12450	12450	12450	12450	0
414	20240816	121500	63780960	12450	12450	12450	12450	189
415	20240816	121400	61427910	12430	12430	12430	12430	0
416	20240816	121300	61427910	12430	12430	12430	12430	0
417	20240816	121200	61427910	12430	12430	12430	12430	0
418	20240816	121100	61427910	12430	12430	12430	12430	0
419	20240816	121000	61427910	12430	12430	12430	12430	0
420	20240816	120900	61427910	12430	12430	12430	12430	0
421	20240816	120800	61427910	12430	12430	12430	12430	0
422	20240816	120700	61427910	12430	12430	12430	12430	0
423	20240816	120600	61427910	12430	12430	12430	12430	0
424	20240816	120500	61427910	12430	12430	12430	12430	0
425	20240816	120400	61427910	12430	12430	12430	12430	0
426	20240816	120300	61427910	12430	12430	12430	12430	0
427	20240816	120200	61427910	12430	12430	12430	12430	0
428	20240816	120100	61427910	12430	12430	12430	12430	1
429	20240816	120000	61415480	12420	12420	12420	12420	0
430	20240816	115900	61415480	12420	12420	12420	12420	0
431	20240816	115800	61415480	12420	12420	12420	12420	0
432	20240816	115700	61415480	12420	12420	12420	12420	10
433	20240816	115600	61291280	12420	12420	12420	12420	0
434	20240816	115500	61291280	12420	12420	12420	12420	0
435	20240816	115400	61291280	12420	12420	12420	12420	0
436	20240816	115300	61291280	12420	12420	12420	12420	0
437	20240816	115200	61291280	12420	12420	12420	12420	0
438	20240816	115100	61291280	12420	12420	12420	12420	0
439	20240816	115000	61291280	12420	12420	12420	12420	0
440	20240816	114900	61291280	12420	12420	12420	12420	0
441	20240816	114800	61291280	12420	12420	12420	12420	0
442	20240816	114700	61291280	12420	12420	12420	12420	0
443	20240816	114600	61291280	12420	12420	12420	12420	0
444	20240816	114500	61291280	12420	12420	12420	12420	3
445	20240816	114400	61254020	12420	12420	12420	12420	0
446	20240816	114300	61254020	12420	12420	12420	12420	0
447	20240816	114200	61254020	12420	12420	12420	12420	0
448	20240816	114100	61254020	12420	12420	12420	12420	110
449	20240816	114000	59887820	12420	12420	12420	12420	0
450	20240816	113900	59887820	12420	12420	12420	12420	0
451	20240816	113800	59887820	12420	12420	12420	12420	0
452	20240816	113700	59887820	12420	12420	12420	12420	0
453	20240816	113600	59887820	12420	12420	12420	12420	0
454	20240816	113500	59887820	12420	12420	12420	12420	0
455	20240816	113400	59887820	12420	12420	12420	12420	0
456	20240816	113300	59887820	12420	12420	12420	12420	0
457	20240816	113200	59887820	12420	12420	12420	12420	0
458	20240816	113100	59887820	12420	12420	12420	12420	0
459	20240816	113000	59887820	12420	12420	12420	12420	0
460	20240816	112900	59887820	12420	12420	12420	12420	0
461	20240816	112800	59887820	12420	12420	12420	12420	0
462	20240816	112700	59887820	12420	12420	12420	12420	0
463	20240816	112600	59887820	12420	12420	12420	12420	1
464	20240816	112500	59875400	12470	12470	12470	12470	0
465	20240816	112400	59875400	12470	12470	12470	12470	0
466	20240816	112300	59875400	12470	12440	12470	12440	309
467	20240816	112200	56031120	12430	12430	12430	12430	48
468	20240816	112100	55434480	12420	12420	12420	12420	0
469	20240816	112000	55434480	12420	12420	12420	12420	15
470	20240816	111900	55248180	12420	12420	12420	12420	2
471	20240816	111800	55223340	12410	12410	12410	12410	0
472	20240816	111700	55223340	12410	12410	12410	12410	0
473	20240816	111600	55223340	12410	12450	12450	12410	254
474	20240816	111500	52064340	12450	12450	12450	12450	0
475	20240816	111400	52064340	12450	12450	12450	12450	0
476	20240816	111300	52064340	12450	12450	12450	12450	0
477	20240816	111200	52064340	12450	12430	12450	12430	9
478	20240816	111100	51952330	12450	12450	12450	12450	0
479	20240816	111000	51952330	12450	12450	12450	12450	2
480	20240816	110900	51927430	12450	12450	12450	12450	0
481	20240816	110800	51927430	12450	12450	12450	12450	40
482	20240816	110700	51429430	12430	12430	12430	12430	0
483	20240816	110600	51429430	12430	12430	12430	12430	2
484	20240816	110500	51404570	12410	12410	12410	12410	0
485	20240816	110400	51404570	12410	12410	12410	12410	0
486	20240816	110300	51404570	12410	12410	12410	12410	0
487	20240816	110200	51404570	12410	12410	12410	12410	0
488	20240816	110100	51404570	12410	12410	12410	12410	0
489	20240816	110000	51404570	12410	12410	12410	12410	10
490	20240816	105900	51280470	12410	12410	12410	12410	80
491	20240816	105800	50287670	12400	12400	12400	12400	10
492	20240816	105700	50163670	12400	12400	12400	12400	50
493	20240816	105600	49543670	12400	12400	12400	12400	30
494	20240816	105500	49171670	12390	12390	12390	12390	2
495	20240816	105400	49146890	12390	12390	12390	12390	0
496	20240816	105300	49146890	12390	12390	12390	12390	5
497	20240816	105200	49084940	12400	12400	12400	12400	0
498	20240816	105100	49084940	12400	12400	12400	12400	0
499	20240816	105000	49084940	12400	12400	12400	12400	0
500	20240816	104900	49084940	12400	12400	12400	12400	0
501	20240816	104800	49084940	12400	12400	12400	12400	0
502	20240816	104700	49084940	12400	12400	12400	12400	1
503	20240816	104600	49072540	12400	12400	12400	12400	0
504	20240816	104500	49072540	12400	12400	12400	12400	184
505	20240816	104400	46790940	12400	12400	12400	12400	0
506	20240816	104300	46790940	12400	12400	12400	12400	11
507	20240816	104200	46654540	12410	12410	12410	12410	0
508	20240816	104100	46654540	12410	12410	12410	12410	0
509	20240816	104000	46654540	12410	12410	12410	12410	1
510	20240816	103900	46642130	12450	12410	12450	12410	15
511	20240816	103800	46455700	12450	12410	12450	12410	14
512	20240816	103700	46281720	12440	12410	12440	12410	10
513	20240816	103600	46157470	12450	12410	12450	12410	17
514	20240816	103500	45946220	12440	12440	12450	12410	25
515	20240816	103400	45635480	12410	12420	12450	12410	21
516	20240816	103300	45374560	12450	12410	12450	12410	21
517	20240816	103200	45113530	12450	12430	12450	12410	21
518	20240816	103100	44852560	12410	12410	12450	12410	21
519	20240816	103000	44591790	12450	12410	12450	12410	20
520	20240816	102900	44343230	12440	12400	12440	12390	146
521	20240816	102800	42532640	12400	12400	12400	12400	0
522	20240816	102700	42532640	12400	12400	12400	12400	0
523	20240816	102600	42532640	12400	12400	12400	12400	0
524	20240816	102500	42532640	12400	12400	12400	12400	1
525	20240816	102400	42520240	12390	12390	12390	12390	0
526	20240816	102300	42520240	12390	12390	12390	12390	0
527	20240816	102200	42520240	12390	12390	12390	12390	0
528	20240816	102100	42520240	12390	12390	12390	12390	0
529	20240816	102000	42520240	12390	12390	12390	12390	0
530	20240816	101900	42520240	12390	12390	12390	12390	0
531	20240816	101800	42520240	12390	12390	12390	12390	0
532	20240816	101700	42520240	12390	12390	12390	12390	0
533	20240816	101600	42520240	12390	12390	12390	12390	2
534	20240816	101500	42495460	12390	12390	12390	12390	6
535	20240816	101400	42421120	12390	12390	12400	12390	25
536	20240816	101300	42111300	12390	12400	12400	12380	10
537	20240816	101200	41987430	12390	12400	12400	12380	23
538	20240816	101100	41702420	12390	12390	12400	12390	10
539	20240816	101000	41578480	12390	12390	12390	12390	0
540	20240816	100900	41578480	12390	12390	12390	12390	0
541	20240816	100800	41578480	12390	12390	12390	12390	0
542	20240816	100700	41578480	12390	12390	12390	12390	0
543	20240816	100600	41578480	12390	12390	12390	12390	0
544	20240816	100500	41578480	12390	12390	12390	12390	0
545	20240816	100400	41578480	12390	12390	12390	12390	0
546	20240816	100300	41578480	12390	12390	12390	12390	0
547	20240816	100200	41578480	12390	12390	12390	12390	4
548	20240816	100100	41528920	12380	12380	12380	12380	0
549	20240816	100000	41528920	12380	12400	12400	12380	4
550	20240816	095900	41479360	12390	12380	12390	12380	7
551	20240816	095800	41392660	12400	12400	12400	12400	0
552	20240816	095700	41392660	12400	12390	12400	12380	17
553	20240816	095600	41182060	12390	12380	12390	12380	3
554	20240816	095500	41144900	12400	12400	12400	12400	0
555	20240816	095400	41144900	12400	12400	12400	12400	0
556	20240816	095300	41144900	12400	12400	12400	12400	0
557	20240816	095200	41144900	12400	12400	12400	12400	0
558	20240816	095100	41144900	12400	12350	12400	12350	93
559	20240816	095000	39995430	12350	12340	12350	12340	49
560	20240816	094900	39390420	12340	12340	12340	12340	33
561	20240816	094800	38983200	12340	12340	12350	12340	15
562	20240816	094700	38798020	12330	12330	12330	12330	1
563	20240816	094600	38785690	12330	12330	12330	12330	0
564	20240816	094500	38785690	12330	12330	12330	12330	1
565	20240816	094400	38773360	12330	12330	12330	12330	1
566	20240816	094300	38761030	12350	12350	12350	12350	0
567	20240816	094200	38761030	12350	12350	12350	12350	0
568	20240816	094100	38761030	12350	12350	12350	12350	1
569	20240816	094000	38748680	12350	12350	12350	12350	0
570	20240816	093900	38748680	12350	12350	12350	12350	0
571	20240816	093800	38748680	12350	12350	12350	12350	1
572	20240816	093700	38736330	12330	12330	12330	12330	16
573	20240816	093600	38539050	12300	12300	12300	12300	0
574	20240816	093500	38539050	12300	12300	12300	12300	157
575	20240816	093400	36607950	12300	12310	12360	12300	209
576	20240816	093300	34035030	12310	12310	12310	12310	76
577	20240816	093200	33099470	12310	12330	12360	12310	124
578	20240816	093100	31570680	12350	12400	12400	12350	25
579	20240816	093000	31261050	12400	12410	12410	12400	277
580	20240816	092900	27825690	12410	12410	12410	12410	44
581	20240816	092800	27279650	12410	12430	12430	12410	730
582	20240816	092700	18211810	12430	12470	12470	12430	109
583	20240816	092600	16854470	12450	12450	12450	12450	100
584	20240816	092500	15609470	12470	12470	12470	12470	0
585	20240816	092400	15609470	12470	12470	12470	12470	0
586	20240816	092300	15609470	12470	12470	12470	12470	0
587	20240816	092200	15609470	12470	12480	12480	12460	72
588	20240816	092100	14711630	12490	12490	12490	12490	0
589	20240816	092000	14711630	12490	12490	12490	12490	2
590	20240816	091900	14686650	12500	12500	12500	12500	1
591	20240816	091800	14674150	12500	12500	12500	12500	0
592	20240816	091700	14674150	12500	12500	12500	12500	0
593	20240816	091600	14674150	12500	12500	12500	12500	0
594	20240816	091500	14674150	12500	12500	12500	12500	0
595	20240816	091400	14674150	12500	12530	12530	12500	593
596	20240816	091300	7261060	12550	12540	12550	12540	10
597	20240816	091200	7135590	12540	12500	12550	12500	12
598	20240816	091100	6985210	12550	12500	12550	12500	202
599	20240816	091000	4460110	12500	12510	12510	12500	25
600	20240816	090900	4147550	12510	12510	12510	12510	39
601	20240816	090800	3659660	12510	12510	12510	12510	30
602	20240816	090700	3284360	12510	12510	12510	12510	30
603	20240816	090600	2909060	12510	12510	12510	12510	0
604	20240816	090500	2909060	12510	12510	12510	12510	1
605	20240816	090400	2896550	12550	12550	12550	12550	0
606	20240816	090300	2896550	12550	12550	12550	12550	10
607	20240816	090200	2771050	12550	12550	12550	12550	24
608	20240816	090100	2469850	12500	12500	12500	12500	0
609	20240816	090000	2469850	12500	12550	12550	12500	197