KissMeData/035080/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	191600	167617740	12430	12430	12430	12430	116
3	20240812	191500	167617740	12430	12430	12430	12430	0
4	20240812	191400	167617740	12430	12430	12430	12430	0
5	20240812	191300	167617740	12430	12430	12430	12430	0
6	20240812	191200	167617740	12430	12430	12430	12430	0
7	20240812	191100	167617740	12430	12430	12430	12430	0
8	20240812	191000	167617740	12430	12430	12430	12430	0
9	20240812	190900	167617740	12430	12430	12430	12430	0
10	20240812	190800	167617740	12430	12430	12430	12430	0
11	20240812	190700	167617740	12430	12430	12430	12430	0
12	20240812	190600	167617740	12430	12430	12430	12430	0
13	20240812	190500	167617740	12430	12430	12430	12430	0
14	20240812	190400	167617740	12430	12430	12430	12430	0
15	20240812	190300	167617740	12430	12430	12430	12430	0
16	20240812	190200	167617740	12430	12430	12430	12430	0
17	20240812	190100	167617740	12430	12430	12430	12430	0
18	20240812	190000	167617740	12430	12430	12430	12430	0
19	20240812	185900	167617740	12430	12430	12430	12430	0
20	20240812	185800	167617740	12430	12430	12430	12430	0
21	20240812	185700	167617740	12430	12430	12430	12430	0
22	20240812	185600	167617740	12430	12430	12430	12430	0
23	20240812	185500	167617740	12430	12430	12430	12430	0
24	20240812	185400	167617740	12430	12430	12430	12430	0
25	20240812	185300	167617740	12430	12430	12430	12430	0
26	20240812	185200	167617740	12430	12430	12430	12430	0
27	20240812	185100	167617740	12430	12430	12430	12430	0
28	20240812	185000	167617740	12430	12430	12430	12430	0
29	20240812	184900	167617740	12430	12430	12430	12430	0
30	20240812	184800	167617740	12430	12430	12430	12430	0
31	20240812	184700	167617740	12430	12430	12430	12430	0
32	20240812	184600	167617740	12430	12430	12430	12430	116
33	20240812	184500	167617740	12430	12430	12430	12430	0
34	20240812	184400	167617740	12430	12430	12430	12430	0
35	20240812	184300	167617740	12430	12430	12430	12430	0
36	20240812	184200	167617740	12430	12430	12430	12430	0
37	20240812	184100	167617740	12430	12430	12430	12430	0
38	20240812	184000	167617740	12430	12430	12430	12430	0
39	20240812	183900	167617740	12430	12430	12430	12430	0
40	20240812	183800	167617740	12430	12430	12430	12430	0
41	20240812	183700	167617740	12430	12430	12430	12430	0
42	20240812	183600	167617740	12430	12430	12430	12430	0
43	20240812	183500	167617740	12430	12430	12430	12430	0
44	20240812	183400	167617740	12430	12430	12430	12430	0
45	20240812	183300	167617740	12430	12430	12430	12430	0
46	20240812	183200	167617740	12430	12430	12430	12430	0
47	20240812	183100	167617740	12430	12430	12430	12430	0
48	20240812	183000	167617740	12430	12430	12430	12430	0
49	20240812	182900	167617740	12430	12430	12430	12430	0
50	20240812	182800	167617740	12430	12430	12430	12430	0
51	20240812	182700	167617740	12430	12430	12430	12430	0
52	20240812	182600	167617740	12430	12430	12430	12430	0
53	20240812	182500	167617740	12430	12430	12430	12430	0
54	20240812	182400	167617740	12430	12430	12430	12430	0
55	20240812	182300	167617740	12430	12430	12430	12430	0
56	20240812	182200	167617740	12430	12430	12430	12430	0
57	20240812	182100	167617740	12430	12430	12430	12430	0
58	20240812	182000	167617740	12430	12430	12430	12430	0
59	20240812	181900	167617740	12430	12430	12430	12430	0
60	20240812	181800	167617740	12430	12430	12430	12430	0
61	20240812	181700	167617740	12430	12430	12430	12430	0
62	20240812	181600	167617740	12430	12430	12430	12430	116
63	20240812	181500	167617740	12430	12430	12430	12430	0
64	20240812	181400	167617740	12430	12430	12430	12430	0
65	20240812	181300	167617740	12430	12430	12430	12430	0
66	20240812	181200	167617740	12430	12430	12430	12430	0
67	20240812	181100	167617740	12430	12430	12430	12430	0
68	20240812	181000	167617740	12430	12430	12430	12430	0
69	20240812	180900	167617740	12430	12430	12430	12430	0
70	20240812	180800	167617740	12430	12430	12430	12430	0
71	20240812	180700	167617740	12430	12430	12430	12430	0
72	20240812	180600	167617740	12430	12430	12430	12430	0
73	20240812	180500	167617740	12430	12430	12430	12430	0
74	20240812	180400	167617740	12430	12430	12430	12430	0
75	20240812	180300	167617740	12430	12430	12430	12430	0
76	20240812	180200	167617740	12430	12430	12430	12430	0
77	20240812	180100	167617740	12430	12430	12430	12430	0
78	20240812	180000	167617740	12430	12430	12430	12430	0
79	20240812	175900	167617740	12430	12430	12430	12430	0
80	20240812	175800	167617740	12430	12430	12430	12430	0
81	20240812	175700	167617740	12430	12430	12430	12430	0
82	20240812	175600	167617740	12430	12430	12430	12430	0
83	20240812	175500	167617740	12430	12430	12430	12430	0
84	20240812	175400	167617740	12430	12430	12430	12430	0
85	20240812	175300	167617740	12430	12430	12430	12430	0
86	20240812	175200	167617740	12430	12430	12430	12430	0
87	20240812	175100	167617740	12430	12430	12430	12430	0
88	20240812	175000	167617740	12430	12430	12430	12430	0
89	20240812	174900	167617740	12430	12430	12430	12430	0
90	20240812	174800	167617740	12430	12430	12430	12430	0
91	20240812	174700	167617740	12430	12430	12430	12430	0
92	20240812	174600	167617740	12430	12430	12430	12430	116
93	20240812	174500	167617740	12430	12430	12430	12430	0
94	20240812	174400	167617740	12430	12430	12430	12430	0
95	20240812	174300	167617740	12430	12430	12430	12430	0
96	20240812	174200	167617740	12430	12430	12430	12430	0
97	20240812	174100	167617740	12430	12430	12430	12430	0
98	20240812	174000	167617740	12430	12430	12430	12430	0
99	20240812	173900	167617740	12430	12430	12430	12430	0
100	20240812	173800	167617740	12430	12430	12430	12430	0
101	20240812	173700	167617740	12430	12430	12430	12430	0
102	20240812	173600	167617740	12430	12430	12430	12430	0
103	20240812	173500	167617740	12430	12430	12430	12430	0
104	20240812	173400	167617740	12430	12430	12430	12430	0
105	20240812	173300	167617740	12430	12430	12430	12430	0
106	20240812	173200	167617740	12430	12430	12430	12430	0
107	20240812	173100	167617740	12430	12430	12430	12430	0
108	20240812	173000	167617740	12430	12430	12430	12430	0
109	20240812	172900	167617740	12430	12430	12430	12430	0
110	20240812	172800	167617740	12430	12430	12430	12430	0
111	20240812	172700	167617740	12430	12430	12430	12430	0
112	20240812	172600	167617740	12430	12430	12430	12430	0
113	20240812	172500	167617740	12430	12430	12430	12430	0
114	20240812	172400	167617740	12430	12430	12430	12430	0
115	20240812	172300	167617740	12430	12430	12430	12430	0
116	20240812	172200	167617740	12430	12430	12430	12430	0
117	20240812	172100	167617740	12430	12430	12430	12430	0
118	20240812	172000	167617740	12430	12430	12430	12430	0
119	20240812	171900	167617740	12430	12430	12430	12430	0
120	20240812	171800	167617740	12430	12430	12430	12430	0
121	20240812	171700	167617740	12430	12430	12430	12430	0
122	20240812	171600	167617740	12430	12430	12430	12430	116
123	20240812	171500	167617740	12430	12430	12430	12430	0
124	20240812	171400	167617740	12430	12430	12430	12430	0
125	20240812	171300	167617740	12430	12430	12430	12430	0
126	20240812	171200	167617740	12430	12430	12430	12430	0
127	20240812	171100	167617740	12430	12430	12430	12430	0
128	20240812	171000	167617740	12430	12430	12430	12430	0
129	20240812	170900	167617740	12430	12430	12430	12430	0
130	20240812	170800	167617740	12430	12430	12430	12430	0
131	20240812	170700	167617740	12430	12430	12430	12430	0
132	20240812	170600	167617740	12430	12430	12430	12430	0
133	20240812	170500	167617740	12430	12430	12430	12430	0
134	20240812	170400	167617740	12430	12430	12430	12430	0
135	20240812	170300	167617740	12430	12430	12430	12430	0
136	20240812	170200	167617740	12430	12430	12430	12430	0
137	20240812	170100	167617740	12430	12430	12430	12430	0
138	20240812	170000	167617740	12430	12430	12430	12430	0
139	20240812	165900	167617740	12430	12430	12430	12430	0
140	20240812	165800	167617740	12430	12430	12430	12430	0
141	20240812	165700	167617740	12430	12430	12430	12430	0
142	20240812	165600	167617740	12430	12430	12430	12430	0
143	20240812	165500	167617740	12430	12430	12430	12430	0
144	20240812	165400	167617740	12430	12430	12430	12430	0
145	20240812	165300	167617740	12430	12430	12430	12430	0
146	20240812	165200	167617740	12430	12430	12430	12430	0
147	20240812	165100	167617740	12430	12430	12430	12430	0
148	20240812	165000	167617740	12430	12430	12430	12430	0
149	20240812	164900	167617740	12430	12430	12430	12430	0
150	20240812	164800	167617740	12430	12430	12430	12430	0
151	20240812	164700	167617740	12430	12430	12430	12430	0
152	20240812	164600	167617740	12430	12430	12430	12430	116
153	20240812	164500	167617740	12430	12430	12430	12430	0
154	20240812	164400	167617740	12430	12430	12430	12430	0
155	20240812	164300	167617740	12430	12430	12430	12430	0
156	20240812	164200	167617740	12430	12430	12430	12430	0
157	20240812	164100	167617740	12430	12430	12430	12430	0
158	20240812	164000	167617740	12430	12430	12430	12430	0
159	20240812	163900	167617740	12430	12430	12430	12430	0
160	20240812	163800	167617740	12430	12430	12430	12430	0
161	20240812	163700	167617740	12430	12430	12430	12430	0
162	20240812	163600	167617740	12430	12430	12430	12430	0
163	20240812	163500	167617740	12430	12430	12430	12430	0
164	20240812	163400	167617740	12430	12430	12430	12430	0
165	20240812	163300	167617740	12430	12430	12430	12430	0
166	20240812	163200	167617740	12430	12430	12430	12430	0
167	20240812	163100	167617740	12430	12430	12430	12430	0
168	20240812	163000	167617740	12430	12430	12430	12430	0
169	20240812	162900	167617740	12430	12430	12430	12430	0
170	20240812	162800	167617740	12430	12430	12430	12430	0
171	20240812	162700	167617740	12430	12430	12430	12430	0
172	20240812	162600	167617740	12430	12430	12430	12430	0
173	20240812	162500	167617740	12430	12430	12430	12430	0
174	20240812	162400	167617740	12430	12430	12430	12430	0
175	20240812	162300	167617740	12430	12430	12430	12430	0
176	20240812	162200	167617740	12430	12430	12430	12430	0
177	20240812	162100	167617740	12430	12430	12430	12430	0
178	20240812	162000	167617740	12430	12430	12430	12430	0
179	20240812	161900	167617740	12430	12430	12430	12430	0
180	20240812	161800	167617740	12430	12430	12430	12430	0
181	20240812	161700	167617740	12430	12430	12430	12430	0
182	20240812	161600	167617740	12430	12430	12430	12430	116
183	20240812	161500	167617740	12430	12430	12430	12430	0
184	20240812	161400	167617740	12430	12430	12430	12430	0
185	20240812	161300	167617740	12430	12430	12430	12430	0
186	20240812	161200	167617740	12430	12430	12430	12430	0
187	20240812	161100	167617740	12430	12430	12430	12430	0
188	20240812	161000	167617740	12430	12430	12430	12430	0
189	20240812	160900	167617740	12430	12430	12430	12430	0
190	20240812	160800	167617740	12430	12430	12430	12430	0
191	20240812	160700	167617740	12430	12430	12430	12430	0
192	20240812	160600	167617740	12430	12430	12430	12430	0
193	20240812	160500	167617740	12430	12430	12430	12430	0
194	20240812	160400	167617740	12430	12430	12430	12430	0
195	20240812	160300	167617740	12430	12430	12430	12430	0
196	20240812	160200	167617740	12430	12430	12430	12430	0
197	20240812	160100	167617740	12430	12430	12430	12430	0
198	20240812	160000	167617740	12430	12430	12430	12430	0
199	20240812	155900	167617740	12430	12430	12430	12430	0
200	20240812	155800	167617740	12430	12430	12430	12430	0
201	20240812	155700	167617740	12430	12430	12430	12430	0
202	20240812	155600	167617740	12430	12430	12430	12430	0
203	20240812	155500	167617740	12430	12430	12430	12430	0
204	20240812	155400	167617740	12430	12430	12430	12430	0
205	20240812	155300	167617740	12430	12430	12430	12430	0
206	20240812	155200	167617740	12430	12430	12430	12430	0
207	20240812	155100	167617740	12430	12430	12430	12430	0
208	20240812	155000	167617740	12430	12430	12430	12430	0
209	20240812	154900	167617740	12430	12430	12430	12430	0
210	20240812	154800	167617740	12430	12430	12430	12430	0
211	20240812	154700	167617740	12430	12430	12430	12430	0
212	20240812	154600	167617740	12430	12430	12430	12430	116
213	20240812	154500	167617740	12430	12430	12430	12430	0
214	20240812	154400	167617740	12430	12430	12430	12430	0
215	20240812	154300	167617740	12430	12430	12430	12430	0
216	20240812	154200	167617740	12430	12430	12430	12430	0
217	20240812	154100	167617740	12430	12430	12430	12430	0
218	20240812	154000	167617740	12430	12430	12430	12430	0
219	20240812	153900	167617740	12430	12430	12430	12430	0
220	20240812	153800	167617740	12430	12430	12430	12430	0
221	20240812	153700	167617740	12430	12430	12430	12430	0
222	20240812	153600	167617740	12430	12430	12430	12430	0
223	20240812	153500	167617740	12430	12430	12430	12430	0
224	20240812	153400	167617740	12430	12430	12430	12430	0
225	20240812	153300	167617740	12430	12430	12430	12430	0
226	20240812	153200	167617740	12430	12430	12430	12430	0
227	20240812	153100	167617740	12430	12430	12430	12430	0
228	20240812	153000	167617740	12430	12430	12430	12430	116
229	20240812	152900	166175860	12490	12490	12490	12490	0
230	20240812	152800	166175860	12490	12490	12490	12490	0
231	20240812	152700	166175860	12490	12490	12490	12490	0
232	20240812	152600	166175860	12490	12490	12490	12490	0
233	20240812	152500	166175860	12490	12490	12490	12490	0
234	20240812	152400	166175860	12490	12490	12490	12490	0
235	20240812	152300	166175860	12490	12490	12490	12490	0
236	20240812	152200	166175860	12490	12490	12490	12490	0
237	20240812	152100	166175860	12490	12490	12490	12490	0
238	20240812	152000	166175860	12490	12490	12490	12490	0
239	20240812	151900	166175860	12490	12470	12490	12460	508
240	20240812	151800	159833760	12470	12450	12470	12450	502
241	20240812	151700	153576450	12450	12450	12460	12450	10
242	20240812	151600	153451930	12390	12460	12460	12390	11
243	20240812	151500	153314940	12460	12460	12460	12460	0
244	20240812	151400	153314940	12460	12460	12460	12460	5
245	20240812	151300	153252640	12460	12460	12460	12460	0
246	20240812	151200	153252640	12460	12400	12460	12380	1293
247	20240812	151100	137231530	12460	12460	12460	12460	0
248	20240812	151000	137231530	12460	12460	12460	12460	0
249	20240812	150900	137231530	12460	12460	12460	12460	0
250	20240812	150800	137231530	12460	12400	12460	12400	9
251	20240812	150700	137119870	12460	12460	12460	12460	1
252	20240812	150600	137107410	12470	12470	12470	12470	0
253	20240812	150500	137107410	12470	12470	12470	12470	0
254	20240812	150400	137107410	12470	12470	12470	12470	0
255	20240812	150300	137107410	12470	12470	12470	12470	1
256	20240812	150200	137094940	12410	12410	12410	12410	100
257	20240812	150100	135853940	12470	12470	12470	12470	3
258	20240812	150000	135816530	12440	12440	12440	12440	0
259	20240812	145900	135816530	12440	12440	12440	12440	55
260	20240812	145800	135132330	12440	12400	12440	12400	780
261	20240812	145700	125460290	12440	12440	12440	12440	0
262	20240812	145600	125460290	12440	12440	12440	12440	0
263	20240812	145500	125460290	12440	12440	12440	12440	0
264	20240812	145400	125460290	12440	12440	12440	12440	0
265	20240812	145300	125460290	12440	12400	12440	12400	21
266	20240812	145200	125199850	12400	12400	12400	12400	0
267	20240812	145100	125199850	12400	12420	12420	12400	117
268	20240812	145000	123747450	12440	12450	12450	12440	245
269	20240812	144900	120697440	12450	12450	12450	12450	49
270	20240812	144800	120087390	12470	12470	12470	12470	16
271	20240812	144700	119887870	12470	12470	12470	12470	0
272	20240812	144600	119887870	12470	12470	12470	12470	0
273	20240812	144500	119887870	12470	12470	12470	12470	0
274	20240812	144400	119887870	12470	12470	12470	12470	0
275	20240812	144300	119887870	12470	12470	12470	12470	5
276	20240812	144200	119825520	12460	12460	12460	12460	13
277	20240812	144100	119663540	12460	12460	12460	12460	0
278	20240812	144000	119663540	12460	12460	12460	12460	0
279	20240812	143900	119663540	12460	12460	12460	12460	0
280	20240812	143800	119663540	12460	12450	12460	12450	7
281	20240812	143700	119576330	12450	12450	12450	12450	0
282	20240812	143600	119576330	12450	12420	12450	12420	17
283	20240812	143500	119365100	12420	12420	12420	12420	1
284	20240812	143400	119352680	12450	12430	12450	12430	3
285	20240812	143300	119315360	12430	12450	12450	12430	3
286	20240812	143200	119278040	12490	12490	12490	12490	0
287	20240812	143100	119278040	12490	12490	12490	12490	0
288	20240812	143000	119278040	12490	12490	12490	12490	79
289	20240812	142900	118291330	12490	12490	12490	12490	0
290	20240812	142800	118291330	12490	12490	12490	12490	1
291	20240812	142700	118278840	12460	12460	12460	12460	162
292	20240812	142600	116260320	12490	12490	12490	12490	0
293	20240812	142500	116260320	12490	12490	12490	12490	0
294	20240812	142400	116260320	12490	12460	12490	12460	44
295	20240812	142300	115712020	12460	12460	12460	12460	0
296	20240812	142200	115712020	12460	12460	12460	12460	0
297	20240812	142100	115712020	12460	12460	12460	12460	13
298	20240812	142000	115550040	12500	12500	12500	12500	0
299	20240812	141900	115550040	12500	12500	12500	12500	0
300	20240812	141800	115550040	12500	12500	12500	12500	0
301	20240812	141700	115550040	12500	12460	12500	12460	25
302	20240812	141600	115238500	12460	12460	12460	12460	5
303	20240812	141500	115176200	12460	12460	12460	12460	0
304	20240812	141400	115176200	12460	12460	12460	12460	358
305	20240812	141300	110715520	12500	12500	12500	12500	4
306	20240812	141200	110665520	12520	12520	12520	12520	0
307	20240812	141100	110665520	12520	12470	12520	12450	1519
308	20240812	141000	91680740	12430	12430	12430	12430	0
309	20240812	140900	91680740	12430	12430	12430	12430	205
310	20240812	140800	89132590	12480	12480	12480	12480	0
311	20240812	140700	89132590	12480	12470	12480	12470	21
312	20240812	140600	88870560	12470	12470	12470	12470	1
313	20240812	140500	88858090	12470	12470	12470	12470	0
314	20240812	140400	88858090	12470	12460	12470	12460	276
315	20240812	140300	85417850	12400	12400	12400	12400	3
316	20240812	140200	85380650	12450	12450	12450	12450	205
317	20240812	140100	82828400	12420	12430	12440	12420	164
318	20240812	140000	80788700	12430	12430	12430	12430	1
319	20240812	135900	80776270	12440	12410	12440	12410	3
320	20240812	135800	80739010	12400	12400	12400	12400	4
321	20240812	135700	80689410	12450	12450	12450	12450	0
322	20240812	135600	80689410	12450	12450	12450	12450	0
323	20240812	135500	80689410	12450	12450	12450	12450	0
324	20240812	135400	80689410	12450	12450	12450	12450	0
325	20240812	135300	80689410	12450	12410	12450	12400	9
326	20240812	135200	80577740	12450	12440	12450	12440	11
327	20240812	135100	80440890	12440	12440	12440	12440	0
328	20240812	135000	80440890	12440	12440	12440	12440	0
329	20240812	134900	80440890	12440	12440	12440	12440	0
330	20240812	134800	80440890	12440	12440	12440	12440	1
331	20240812	134700	80428450	12390	12390	12390	12390	90
332	20240812	134600	79313350	12390	12390	12390	12390	0
333	20240812	134500	79313350	12390	12390	12390	12390	1
334	20240812	134400	79300960	12390	12390	12390	12390	0
335	20240812	134300	79300960	12390	12390	12390	12390	100
336	20240812	134200	78061960	12450	12450	12450	12450	0
337	20240812	134100	78061960	12450	12450	12450	12450	0
338	20240812	134000	78061960	12450	12450	12450	12450	0
339	20240812	133900	78061960	12450	12450	12450	12450	0
340	20240812	133800	78061960	12450	12450	12450	12450	0
341	20240812	133700	78061960	12450	12450	12450	12450	1
342	20240812	133600	78049510	12450	12450	12450	12450	0
343	20240812	133500	78049510	12450	12450	12450	12450	0
344	20240812	133400	78049510	12450	12450	12450	12450	0
345	20240812	133300	78049510	12450	12450	12450	12450	0
346	20240812	133200	78049510	12450	12450	12450	12450	0
347	20240812	133100	78049510	12450	12430	12450	12430	3
348	20240812	133000	78012190	12390	12390	12390	12390	162
349	20240812	132900	76005010	12460	12460	12460	12460	0
350	20240812	132800	76005010	12460	12460	12460	12460	0
351	20240812	132700	76005010	12460	12460	12460	12460	0
352	20240812	132600	76005010	12460	12460	12460	12460	0
353	20240812	132500	76005010	12460	12460	12460	12460	0
354	20240812	132400	76005010	12460	12460	12460	12460	0
355	20240812	132300	76005010	12460	12460	12460	12460	0
356	20240812	132200	76005010	12460	12460	12460	12460	0
357	20240812	132100	76005010	12460	12460	12460	12460	0
358	20240812	132000	76005010	12460	12460	12460	12460	0
359	20240812	131900	76005010	12460	12460	12460	12460	0
360	20240812	131800	76005010	12460	12460	12460	12460	1
361	20240812	131700	75992550	12450	12450	12450	12450	10
362	20240812	131600	75868050	12450	12450	12450	12450	0
363	20240812	131500	75868050	12450	12450	12450	12450	1
364	20240812	131400	75855600	12460	12410	12460	12410	23
365	20240812	131300	75570120	12400	12410	12410	12400	142
366	20240812	131200	73807960	12460	12420	12460	12410	90
367	20240812	131100	72690990	12430	12430	12430	12420	50
368	20240812	131000	72069700	12440	12430	12470	12430	24
369	20240812	130900	71771320	12440	12470	12470	12440	14
370	20240812	130800	71597130	12440	12470	12470	12430	24
371	20240812	130700	71298720	12460	12460	12460	12460	17
372	20240812	130600	71086900	12460	12450	12460	12450	2
373	20240812	130500	71061990	12450	12450	12450	12450	0
374	20240812	130400	71061990	12450	12450	12450	12450	0
375	20240812	130300	71061990	12450	12450	12450	12450	1
376	20240812	130200	71049540	12450	12450	12450	12450	0
377	20240812	130100	71049540	12450	12450	12450	12450	0
378	20240812	130000	71049540	12450	12450	12450	12450	0
379	20240812	125900	71049540	12450	12440	12450	12440	6
380	20240812	125800	70974890	12440	12440	12440	12440	45
381	20240812	125700	70415090	12450	12450	12450	12450	47
382	20240812	125600	69829940	12460	12460	12460	12460	5
383	20240812	125500	69767640	12450	12440	12460	12440	11
384	20240812	125400	69630770	12480	12480	12480	12480	0
385	20240812	125300	69630770	12480	12480	12480	12480	0
386	20240812	125200	69630770	12480	12480	12480	12480	0
387	20240812	125100	69630770	12480	12480	12480	12480	0
388	20240812	125000	69630770	12480	12480	12480	12480	0
389	20240812	124900	69630770	12480	12480	12480	12480	0
390	20240812	124800	69630770	12480	12480	12480	12480	0
391	20240812	124700	69630770	12480	12440	12480	12420	606
392	20240812	124600	62076910	12430	12430	12430	12430	15
393	20240812	124500	61890460	12410	12410	12410	12410	198
394	20240812	124400	59433280	12410	12410	12410	12410	0
395	20240812	124300	59433280	12410	12410	12410	12410	3
396	20240812	124200	59396050	12410	12410	12410	12410	0
397	20240812	124100	59396050	12410	12410	12410	12410	1
398	20240812	124000	59383640	12360	12360	12360	12360	0
399	20240812	123900	59383640	12360	12370	12370	12360	44
400	20240812	123800	58839500	12350	12350	12350	12350	0
401	20240812	123700	58839500	12350	12350	12350	12350	0
402	20240812	123600	58839500	12350	12350	12350	12350	0
403	20240812	123500	58839500	12350	12350	12350	12350	0
404	20240812	123400	58839500	12350	12410	12410	12350	13
405	20240812	123300	58678750	12440	12440	12440	12440	0
406	20240812	123200	58678750	12440	12440	12440	12440	0
407	20240812	123100	58678750	12440	12440	12440	12440	0
408	20240812	123000	58678750	12440	12430	12440	12430	10
409	20240812	122900	58554360	12440	12440	12440	12440	0
410	20240812	122800	58554360	12440	12430	12440	12430	15
411	20240812	122700	58367900	12430	12410	12430	12410	720
412	20240812	122600	49425240	12410	12410	12410	12410	0
413	20240812	122500	49425240	12410	12410	12410	12410	0
414	20240812	122400	49425240	12410	12410	12410	12410	0
415	20240812	122300	49425240	12410	12410	12410	12410	0
416	20240812	122200	49425240	12410	12410	12410	12410	0
417	20240812	122100	49425240	12410	12410	12410	12410	0
418	20240812	122000	49425240	12410	12410	12410	12410	0
419	20240812	121900	49425240	12410	12410	12410	12410	0
420	20240812	121800	49425240	12410	12410	12410	12410	0
421	20240812	121700	49425240	12410	12410	12410	12410	0
422	20240812	121600	49425240	12410	12370	12410	12370	60
423	20240812	121500	48681080	12410	12400	12410	12400	248
424	20240812	121400	45605100	12400	12400	12400	12400	1
425	20240812	121300	45592700	12360	12370	12370	12360	13
426	20240812	121200	45431930	12400	12400	12400	12400	0
427	20240812	121100	45431930	12400	12400	12400	12400	0
428	20240812	121000	45431930	12400	12400	12400	12400	0
429	20240812	120900	45431930	12400	12400	12400	12400	1
430	20240812	120800	45419530	12370	12370	12370	12370	0
431	20240812	120700	45419530	12370	12370	12370	12370	0
432	20240812	120600	45419530	12370	12370	12370	12370	35
433	20240812	120500	44986580	12400	12400	12400	12400	0
434	20240812	120400	44986580	12400	12400	12400	12400	0
435	20240812	120300	44986580	12400	12400	12400	12400	1
436	20240812	120200	44974180	12400	12400	12400	12400	1
437	20240812	120100	44961780	12380	12390	12390	12380	10
438	20240812	120000	44837970	12400	12400	12400	12400	0
439	20240812	115900	44837970	12400	12400	12400	12400	0
440	20240812	115800	44837970	12400	12400	12400	12400	9
441	20240812	115700	44726370	12410	12410	12410	12410	0
442	20240812	115600	44726370	12410	12410	12410	12410	0
443	20240812	115500	44726370	12410	12400	12410	12400	3
444	20240812	115400	44689160	12410	12410	12410	12410	0
445	20240812	115300	44689160	12410	12410	12410	12410	10
446	20240812	115200	44565060	12410	12410	12410	12410	0
447	20240812	115100	44565060	12410	12410	12410	12410	0
448	20240812	115000	44565060	12410	12410	12410	12410	0
449	20240812	114900	44565060	12410	12410	12410	12410	0
450	20240812	114800	44565060	12410	12410	12410	12410	0
451	20240812	114700	44565060	12410	12410	12410	12410	0
452	20240812	114600	44565060	12410	12410	12410	12410	0
453	20240812	114500	44565060	12410	12410	12410	12410	0
454	20240812	114400	44565060	12410	12410	12410	12410	0
455	20240812	114300	44565060	12410	12410	12410	12410	0
456	20240812	114200	44565060	12410	12410	12410	12410	0
457	20240812	114100	44565060	12410	12410	12410	12410	0
458	20240812	114000	44565060	12410	12410	12410	12410	0
459	20240812	113900	44565060	12410	12410	12410	12410	0
460	20240812	113800	44565060	12410	12410	12410	12410	0
461	20240812	113700	44565060	12410	12410	12410	12410	0
462	20240812	113600	44565060	12410	12410	12410	12410	0
463	20240812	113500	44565060	12410	12410	12410	12410	0
464	20240812	113400	44565060	12410	12410	12410	12410	0
465	20240812	113300	44565060	12410	12410	12410	12410	4
466	20240812	113200	44515420	12410	12410	12410	12410	0
467	20240812	113100	44515420	12410	12410	12410	12410	0
468	20240812	113000	44515420	12410	12410	12410	12410	0
469	20240812	112900	44515420	12410	12410	12410	12410	22
470	20240812	112800	44242400	12410	12410	12410	12410	0
471	20240812	112700	44242400	12410	12410	12410	12410	0
472	20240812	112600	44242400	12410	12410	12410	12410	0
473	20240812	112500	44242400	12410	12410	12410	12410	0
474	20240812	112400	44242400	12410	12410	12410	12410	0
475	20240812	112300	44242400	12410	12410	12410	12410	0
476	20240812	112200	44242400	12410	12410	12410	12410	0
477	20240812	112100	44242400	12410	12410	12410	12410	0
478	20240812	112000	44242400	12410	12410	12410	12410	0
479	20240812	111900	44242400	12410	12410	12410	12410	0
480	20240812	111800	44242400	12410	12410	12410	12410	0
481	20240812	111700	44242400	12410	12410	12410	12410	0
482	20240812	111600	44242400	12410	12410	12410	12410	1
483	20240812	111500	44229990	12410	12410	12410	12410	0
484	20240812	111400	44229990	12410	12410	12410	12410	0
485	20240812	111300	44229990	12410	12410	12410	12410	0
486	20240812	111200	44229990	12410	12410	12410	12410	0
487	20240812	111100	44229990	12410	12410	12410	12410	0
488	20240812	111000	44229990	12410	12410	12410	12410	0
489	20240812	110900	44229990	12410	12410	12410	12410	14
490	20240812	110800	44056250	12410	12410	12410	12410	0
491	20240812	110700	44056250	12410	12410	12410	12410	1
492	20240812	110600	44043840	12410	12410	12410	12410	0
493	20240812	110500	44043840	12410	12410	12410	12410	0
494	20240812	110400	44043840	12410	12410	12410	12410	1
495	20240812	110300	44031430	12370	12370	12370	12370	247
496	20240812	110200	40976040	12420	12420	12420	12420	0
497	20240812	110100	40976040	12420	12420	12420	12420	0
498	20240812	110000	40976040	12420	12420	12420	12420	116
499	20240812	105900	39535320	12420	12420	12420	12420	0
500	20240812	105800	39535320	12420	12420	12420	12420	0
501	20240812	105700	39535320	12420	12420	12420	12420	0
502	20240812	105600	39535320	12420	12420	12420	12420	1
503	20240812	105500	39522900	12370	12370	12370	12370	1
504	20240812	105400	39510530	12420	12420	12420	12420	0
505	20240812	105300	39510530	12420	12420	12420	12420	1
506	20240812	105200	39498110	12430	12430	12430	12430	0
507	20240812	105100	39498110	12430	12430	12430	12430	1
508	20240812	105000	39485680	12370	12370	12370	12370	1
509	20240812	104900	39473310	12430	12430	12430	12430	1
510	20240812	104800	39460880	12430	12430	12430	12430	359
511	20240812	104700	34998510	12370	12370	12370	12370	11
512	20240812	104600	34862440	12430	12430	12430	12430	0
513	20240812	104500	34862440	12430	12430	12430	12430	0
514	20240812	104400	34862440	12430	12430	12430	12430	0
515	20240812	104300	34862440	12430	12420	12430	12420	145
516	20240812	104200	33060220	12420	12420	12420	12420	5
517	20240812	104100	32998120	12420	12420	12420	12420	0
518	20240812	104000	32998120	12420	12420	12420	12420	0
519	20240812	103900	32998120	12420	12420	12420	12420	0
520	20240812	103800	32998120	12420	12420	12420	12420	15
521	20240812	103700	32811820	12410	12410	12410	12410	1
522	20240812	103600	32799410	12410	12410	12410	12410	3
523	20240812	103500	32762180	12410	12410	12410	12410	0
524	20240812	103400	32762180	12410	12410	12410	12370	27
525	20240812	103300	32427870	12410	12410	12410	12410	55
526	20240812	103200	31745320	12410	12410	12410	12410	0
527	20240812	103100	31745320	12410	12410	12410	12410	0
528	20240812	103000	31745320	12410	12410	12410	12410	21
529	20240812	102900	31484710	12400	12400	12400	12400	2
530	20240812	102800	31459910	12410	12410	12410	12410	0
531	20240812	102700	31459910	12410	12410	12410	12410	0
532	20240812	102600	31459910	12410	12410	12410	12410	0
533	20240812	102500	31459910	12410	12410	12410	12410	0
534	20240812	102400	31459910	12410	12410	12410	12410	0
535	20240812	102300	31459910	12410	12410	12410	12410	0
536	20240812	102200	31459910	12410	12410	12410	12410	0
537	20240812	102100	31459910	12410	12410	12410	12410	1
538	20240812	102000	31447500	12320	12330	12330	12320	19
539	20240812	101900	31213320	12410	12410	12410	12410	0
540	20240812	101800	31213320	12410	12410	12410	12410	0
541	20240812	101700	31213320	12410	12410	12410	12410	0
542	20240812	101600	31213320	12410	12410	12410	12410	0
543	20240812	101500	31213320	12410	12410	12410	12410	0
544	20240812	101400	31213320	12410	12410	12410	12410	0
545	20240812	101300	31213320	12410	12410	12410	12410	100
546	20240812	101200	29972320	12410	12400	12410	12400	8
547	20240812	101100	29873110	12400	12400	12400	12400	3
548	20240812	101000	29835910	12410	12410	12410	12410	0
549	20240812	100900	29835910	12410	12410	12410	12410	1
550	20240812	100800	29823500	12370	12370	12370	12370	0
551	20240812	100700	29823500	12370	12410	12410	12370	3
552	20240812	100600	29786350	12410	12410	12410	12410	5
553	20240812	100500	29724300	12410	12370	12410	12370	14
554	20240812	100400	29551000	12370	12370	12370	12370	0
555	20240812	100300	29551000	12370	12370	12370	12370	0
556	20240812	100200	29551000	12370	12370	12370	12370	0
557	20240812	100100	29551000	12370	12350	12370	12350	2
558	20240812	100000	29526280	12360	12430	12430	12360	106
559	20240812	095900	28213790	12440	12440	12440	12440	0
560	20240812	095800	28213790	12440	12440	12440	12440	0
561	20240812	095700	28213790	12440	12440	12440	12440	1
562	20240812	095600	28201350	12450	12450	12450	12450	0
563	20240812	095500	28201350	12450	12450	12450	12450	0
564	20240812	095400	28201350	12450	12440	12450	12440	18
565	20240812	095300	27977420	12440	12430	12440	12430	10
566	20240812	095200	27853110	12450	12450	12450	12450	0
567	20240812	095100	27853110	12450	12440	12450	12440	29
568	20240812	095000	27492340	12410	12410	12410	12410	94
569	20240812	094900	26325800	12410	12400	12410	12400	133
570	20240812	094800	24675580	12400	12390	12400	12390	85
571	20240812	094700	23622420	12400	12400	12400	12400	1
572	20240812	094600	23610020	12370	12370	12370	12370	59
573	20240812	094500	22880190	12370	12370	12370	12370	0
574	20240812	094400	22880190	12370	12370	12370	12370	0
575	20240812	094300	22880190	12370	12370	12370	12370	1
576	20240812	094200	22867820	12360	12360	12360	12360	5
577	20240812	094100	22806020	12360	12300	12360	12300	101
578	20240812	094000	21563660	12380	12380	12380	12380	0
579	20240812	093900	21563660	12380	12380	12380	12380	0
580	20240812	093800	21563660	12380	12380	12380	12380	0
581	20240812	093700	21563660	12380	12380	12380	12380	1
582	20240812	093600	21551280	12270	12280	12280	12270	8
583	20240812	093500	21453110	12400	12400	12400	12400	0
584	20240812	093400	21453110	12400	12260	12400	12240	216
585	20240812	093300	18805050	12410	12410	12410	12410	0
586	20240812	093200	18805050	12410	12410	12410	12410	0
587	20240812	093100	18805050	12410	12410	12410	12410	11
588	20240812	093000	18668540	12270	12310	12310	12260	395
589	20240812	092900	13818100	12440	12440	12440	12440	0
590	20240812	092800	13818100	12440	12440	12440	12440	0
591	20240812	092700	13818100	12440	12440	12440	12440	30
592	20240812	092600	13444900	12310	12310	12310	12310	30
593	20240812	092500	13075600	12450	12400	12450	12400	151
594	20240812	092400	11202560	12400	12400	12400	12400	20
595	20240812	092300	10954560	12370	12370	12370	12370	10
596	20240812	092200	10830860	12400	12400	12400	12400	0
597	20240812	092100	10830860	12400	12400	12400	12400	0
598	20240812	092000	10830860	12400	12400	12400	12400	0
599	20240812	091900	10830860	12400	12400	12400	12400	0
600	20240812	091800	10830860	12400	12400	12400	12400	1
601	20240812	091700	10818460	12350	12390	12390	12350	101
602	20240812	091600	9571070	12360	12360	12360	12360	5
603	20240812	091500	9509270	12400	12360	12400	12360	53
604	20240812	091400	8854090	12440	12340	12440	12340	50
605	20240812	091300	8234950	12340	12310	12340	12310	376
606	20240812	091200	3600990	12310	12310	12310	12310	0
607	20240812	091100	3600990	12310	12310	12310	12310	0
608	20240812	091000	3600990	12310	12300	12310	12300	3
609	20240812	090900	3564080	12320	12290	12320	12290	122
610	20240812	090800	2062590	12310	12230	12310	12230	7
611	20240812	090700	1976590	12310	12310	12310	12310	0
612	20240812	090600	1976590	12310	12310	12310	12310	10
613	20240812	090500	1853490	12310	12310	12310	12310	1
614	20240812	090400	1841180	12310	12310	12310	12310	1
615	20240812	090300	1828870	12310	12300	12310	12300	31
616	20240812	090200	1447360	12320	12320	12320	12320	0
617	20240812	090100	1447360	12320	12320	12320	12320	1
618	20240812	090000	1435040	12320	12160	12320	12160	118