KissMeData/068290/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	194400	302100960	15630	15630	15630	15630	359
3	20240819	194300	302100960	15630	15630	15630	15630	0
4	20240819	194200	302100960	15630	15630	15630	15630	0
5	20240819	194100	302100960	15630	15630	15630	15630	0
6	20240819	194000	302100960	15630	15630	15630	15630	0
7	20240819	193900	302100960	15630	15630	15630	15630	0
8	20240819	193800	302100960	15630	15630	15630	15630	0
9	20240819	193700	302100960	15630	15630	15630	15630	0
10	20240819	193600	302100960	15630	15630	15630	15630	0
11	20240819	193500	302100960	15630	15630	15630	15630	0
12	20240819	193400	302100960	15630	15630	15630	15630	0
13	20240819	193300	302100960	15630	15630	15630	15630	0
14	20240819	193200	302100960	15630	15630	15630	15630	0
15	20240819	193100	302100960	15630	15630	15630	15630	0
16	20240819	193000	302100960	15630	15630	15630	15630	0
17	20240819	192900	302100960	15630	15630	15630	15630	0
18	20240819	192800	302100960	15630	15630	15630	15630	0
19	20240819	192700	302100960	15630	15630	15630	15630	0
20	20240819	192600	302100960	15630	15630	15630	15630	0
21	20240819	192500	302100960	15630	15630	15630	15630	0
22	20240819	192400	302100960	15630	15630	15630	15630	0
23	20240819	192300	302100960	15630	15630	15630	15630	0
24	20240819	192200	302100960	15630	15630	15630	15630	0
25	20240819	192100	302100960	15630	15630	15630	15630	0
26	20240819	192000	302100960	15630	15630	15630	15630	0
27	20240819	191900	302100960	15630	15630	15630	15630	0
28	20240819	191800	302100960	15630	15630	15630	15630	0
29	20240819	191700	302100960	15630	15630	15630	15630	0
30	20240819	191600	302100960	15630	15630	15630	15630	0
31	20240819	191500	302100960	15630	15630	15630	15630	0
32	20240819	191400	302100960	15630	15630	15630	15630	359
33	20240819	191300	302100960	15630	15630	15630	15630	0
34	20240819	191200	302100960	15630	15630	15630	15630	0
35	20240819	191100	302100960	15630	15630	15630	15630	0
36	20240819	191000	302100960	15630	15630	15630	15630	0
37	20240819	190900	302100960	15630	15630	15630	15630	0
38	20240819	190800	302100960	15630	15630	15630	15630	0
39	20240819	190700	302100960	15630	15630	15630	15630	0
40	20240819	190600	302100960	15630	15630	15630	15630	0
41	20240819	190500	302100960	15630	15630	15630	15630	0
42	20240819	190400	302100960	15630	15630	15630	15630	0
43	20240819	190300	302100960	15630	15630	15630	15630	0
44	20240819	190200	302100960	15630	15630	15630	15630	0
45	20240819	190100	302100960	15630	15630	15630	15630	0
46	20240819	190000	302100960	15630	15630	15630	15630	0
47	20240819	185900	302100960	15630	15630	15630	15630	0
48	20240819	185800	302100960	15630	15630	15630	15630	0
49	20240819	185700	302100960	15630	15630	15630	15630	0
50	20240819	185600	302100960	15630	15630	15630	15630	0
51	20240819	185500	302100960	15630	15630	15630	15630	0
52	20240819	185400	302100960	15630	15630	15630	15630	0
53	20240819	185300	302100960	15630	15630	15630	15630	0
54	20240819	185200	302100960	15630	15630	15630	15630	0
55	20240819	185100	302100960	15630	15630	15630	15630	0
56	20240819	185000	302100960	15630	15630	15630	15630	0
57	20240819	184900	302100960	15630	15630	15630	15630	0
58	20240819	184800	302100960	15630	15630	15630	15630	0
59	20240819	184700	302100960	15630	15630	15630	15630	0
60	20240819	184600	302100960	15630	15630	15630	15630	0
61	20240819	184500	302100960	15630	15630	15630	15630	0
62	20240819	184400	302100960	15630	15630	15630	15630	359
63	20240819	184300	302100960	15630	15630	15630	15630	0
64	20240819	184200	302100960	15630	15630	15630	15630	0
65	20240819	184100	302100960	15630	15630	15630	15630	0
66	20240819	184000	302100960	15630	15630	15630	15630	0
67	20240819	183900	302100960	15630	15630	15630	15630	0
68	20240819	183800	302100960	15630	15630	15630	15630	0
69	20240819	183700	302100960	15630	15630	15630	15630	0
70	20240819	183600	302100960	15630	15630	15630	15630	0
71	20240819	183500	302100960	15630	15630	15630	15630	0
72	20240819	183400	302100960	15630	15630	15630	15630	0
73	20240819	183300	302100960	15630	15630	15630	15630	0
74	20240819	183200	302100960	15630	15630	15630	15630	0
75	20240819	183100	302100960	15630	15630	15630	15630	0
76	20240819	183000	302100960	15630	15630	15630	15630	0
77	20240819	182900	302100960	15630	15630	15630	15630	0
78	20240819	182800	302100960	15630	15630	15630	15630	0
79	20240819	182700	302100960	15630	15630	15630	15630	0
80	20240819	182600	302100960	15630	15630	15630	15630	0
81	20240819	182500	302100960	15630	15630	15630	15630	0
82	20240819	182400	302100960	15630	15630	15630	15630	0
83	20240819	182300	302100960	15630	15630	15630	15630	0
84	20240819	182200	302100960	15630	15630	15630	15630	0
85	20240819	182100	302100960	15630	15630	15630	15630	0
86	20240819	182000	302100960	15630	15630	15630	15630	0
87	20240819	181900	302100960	15630	15630	15630	15630	0
88	20240819	181800	302100960	15630	15630	15630	15630	0
89	20240819	181700	302100960	15630	15630	15630	15630	0
90	20240819	181600	302100960	15630	15630	15630	15630	0
91	20240819	181500	302100960	15630	15630	15630	15630	0
92	20240819	181400	302100960	15630	15630	15630	15630	359
93	20240819	181300	302100960	15630	15630	15630	15630	0
94	20240819	181200	302100960	15630	15630	15630	15630	0
95	20240819	181100	302100960	15630	15630	15630	15630	0
96	20240819	181000	302100960	15630	15630	15630	15630	0
97	20240819	180900	302100960	15630	15630	15630	15630	0
98	20240819	180800	302100960	15630	15630	15630	15630	0
99	20240819	180700	302100960	15630	15630	15630	15630	0
100	20240819	180600	302100960	15630	15630	15630	15630	0
101	20240819	180500	302100960	15630	15630	15630	15630	0
102	20240819	180400	302100960	15630	15630	15630	15630	0
103	20240819	180300	302100960	15630	15630	15630	15630	0
104	20240819	180200	302100960	15630	15630	15630	15630	0
105	20240819	180100	302100960	15630	15630	15630	15630	0
106	20240819	180000	302100960	15630	15630	15630	15630	0
107	20240819	175900	302100960	15630	15630	15630	15630	0
108	20240819	175800	302100960	15630	15630	15630	15630	0
109	20240819	175700	302100960	15630	15630	15630	15630	0
110	20240819	175600	302100960	15630	15630	15630	15630	0
111	20240819	175500	302100960	15630	15630	15630	15630	0
112	20240819	175400	302100960	15630	15630	15630	15630	0
113	20240819	175300	302100960	15630	15630	15630	15630	0
114	20240819	175200	302100960	15630	15630	15630	15630	0
115	20240819	175100	302100960	15630	15630	15630	15630	0
116	20240819	175000	302100960	15630	15630	15630	15630	0
117	20240819	174900	302100960	15630	15630	15630	15630	0
118	20240819	174800	302100960	15630	15630	15630	15630	0
119	20240819	174700	302100960	15630	15630	15630	15630	0
120	20240819	174600	302100960	15630	15630	15630	15630	0
121	20240819	174500	302100960	15630	15630	15630	15630	0
122	20240819	174400	302100960	15630	15630	15630	15630	359
123	20240819	174300	302100960	15630	15630	15630	15630	0
124	20240819	174200	302100960	15630	15630	15630	15630	0
125	20240819	174100	302100960	15630	15630	15630	15630	0
126	20240819	174000	302100960	15630	15630	15630	15630	0
127	20240819	173900	302100960	15630	15630	15630	15630	0
128	20240819	173800	302100960	15630	15630	15630	15630	0
129	20240819	173700	302100960	15630	15630	15630	15630	0
130	20240819	173600	302100960	15630	15630	15630	15630	0
131	20240819	173500	302100960	15630	15630	15630	15630	0
132	20240819	173400	302100960	15630	15630	15630	15630	0
133	20240819	173300	302100960	15630	15630	15630	15630	0
134	20240819	173200	302100960	15630	15630	15630	15630	0
135	20240819	173100	302100960	15630	15630	15630	15630	0
136	20240819	173000	302100960	15630	15630	15630	15630	0
137	20240819	172900	302100960	15630	15630	15630	15630	0
138	20240819	172800	302100960	15630	15630	15630	15630	0
139	20240819	172700	302100960	15630	15630	15630	15630	0
140	20240819	172600	302100960	15630	15630	15630	15630	0
141	20240819	172500	302100960	15630	15630	15630	15630	0
142	20240819	172400	302100960	15630	15630	15630	15630	0
143	20240819	172300	302100960	15630	15630	15630	15630	0
144	20240819	172200	302100960	15630	15630	15630	15630	0
145	20240819	172100	302100960	15630	15630	15630	15630	0
146	20240819	172000	302100960	15630	15630	15630	15630	0
147	20240819	171900	302100960	15630	15630	15630	15630	0
148	20240819	171800	302100960	15630	15630	15630	15630	0
149	20240819	171700	302100960	15630	15630	15630	15630	0
150	20240819	171600	302100960	15630	15630	15630	15630	0
151	20240819	171500	302100960	15630	15630	15630	15630	0
152	20240819	171400	302100960	15630	15630	15630	15630	359
153	20240819	171300	302100960	15630	15630	15630	15630	0
154	20240819	171200	302100960	15630	15630	15630	15630	0
155	20240819	171100	302100960	15630	15630	15630	15630	0
156	20240819	171000	302100960	15630	15630	15630	15630	0
157	20240819	170900	302100960	15630	15630	15630	15630	0
158	20240819	170800	302100960	15630	15630	15630	15630	0
159	20240819	170700	302100960	15630	15630	15630	15630	0
160	20240819	170600	302100960	15630	15630	15630	15630	0
161	20240819	170500	302100960	15630	15630	15630	15630	0
162	20240819	170400	302100960	15630	15630	15630	15630	0
163	20240819	170300	302100960	15630	15630	15630	15630	0
164	20240819	170200	302100960	15630	15630	15630	15630	0
165	20240819	170100	302100960	15630	15630	15630	15630	0
166	20240819	170000	302100960	15630	15630	15630	15630	0
167	20240819	165900	302100960	15630	15630	15630	15630	0
168	20240819	165800	302100960	15630	15630	15630	15630	0
169	20240819	165700	302100960	15630	15630	15630	15630	0
170	20240819	165600	302100960	15630	15630	15630	15630	0
171	20240819	165500	302100960	15630	15630	15630	15630	0
172	20240819	165400	302100960	15630	15630	15630	15630	0
173	20240819	165300	302100960	15630	15630	15630	15630	0
174	20240819	165200	302100960	15630	15630	15630	15630	0
175	20240819	165100	302100960	15630	15630	15630	15630	0
176	20240819	165000	302100960	15630	15630	15630	15630	0
177	20240819	164900	302100960	15630	15630	15630	15630	0
178	20240819	164800	302100960	15630	15630	15630	15630	0
179	20240819	164700	302100960	15630	15630	15630	15630	0
180	20240819	164600	302100960	15630	15630	15630	15630	0
181	20240819	164500	302100960	15630	15630	15630	15630	0
182	20240819	164400	302100960	15630	15630	15630	15630	359
183	20240819	164300	302100960	15630	15630	15630	15630	0
184	20240819	164200	302100960	15630	15630	15630	15630	0
185	20240819	164100	302100960	15630	15630	15630	15630	0
186	20240819	164000	302100960	15630	15630	15630	15630	0
187	20240819	163900	302100960	15630	15630	15630	15630	0
188	20240819	163800	302100960	15630	15630	15630	15630	0
189	20240819	163700	302100960	15630	15630	15630	15630	0
190	20240819	163600	302100960	15630	15630	15630	15630	0
191	20240819	163500	302100960	15630	15630	15630	15630	0
192	20240819	163400	302100960	15630	15630	15630	15630	0
193	20240819	163300	302100960	15630	15630	15630	15630	0
194	20240819	163200	302100960	15630	15630	15630	15630	0
195	20240819	163100	302100960	15630	15630	15630	15630	0
196	20240819	163000	302100960	15630	15630	15630	15630	0
197	20240819	162900	302100960	15630	15630	15630	15630	0
198	20240819	162800	302100960	15630	15630	15630	15630	0
199	20240819	162700	302100960	15630	15630	15630	15630	0
200	20240819	162600	302100960	15630	15630	15630	15630	0
201	20240819	162500	302100960	15630	15630	15630	15630	0
202	20240819	162400	302100960	15630	15630	15630	15630	0
203	20240819	162300	302100960	15630	15630	15630	15630	0
204	20240819	162200	302100960	15630	15630	15630	15630	0
205	20240819	162100	302100960	15630	15630	15630	15630	0
206	20240819	162000	302100960	15630	15630	15630	15630	0
207	20240819	161900	302100960	15630	15630	15630	15630	0
208	20240819	161800	302100960	15630	15630	15630	15630	0
209	20240819	161700	302100960	15630	15630	15630	15630	0
210	20240819	161600	302100960	15630	15630	15630	15630	0
211	20240819	161500	302100960	15630	15630	15630	15630	0
212	20240819	161400	302100960	15630	15630	15630	15630	359
213	20240819	161300	302100960	15630	15630	15630	15630	0
214	20240819	161200	302100960	15630	15630	15630	15630	0
215	20240819	161100	302100960	15630	15630	15630	15630	0
216	20240819	161000	302100960	15630	15630	15630	15630	0
217	20240819	160900	302100960	15630	15630	15630	15630	0
218	20240819	160800	302100960	15630	15630	15630	15630	0
219	20240819	160700	302100960	15630	15630	15630	15630	0
220	20240819	160600	302100960	15630	15630	15630	15630	0
221	20240819	160500	302100960	15630	15630	15630	15630	0
222	20240819	160400	302100960	15630	15630	15630	15630	0
223	20240819	160300	302100960	15630	15630	15630	15630	0
224	20240819	160200	302100960	15630	15630	15630	15630	0
225	20240819	160100	302100960	15630	15630	15630	15630	0
226	20240819	160000	302100960	15630	15630	15630	15630	0
227	20240819	155900	302100960	15630	15630	15630	15630	0
228	20240819	155800	302100960	15630	15630	15630	15630	0
229	20240819	155700	302100960	15630	15630	15630	15630	0
230	20240819	155600	302100960	15630	15630	15630	15630	0
231	20240819	155500	302100960	15630	15630	15630	15630	0
232	20240819	155400	302100960	15630	15630	15630	15630	0
233	20240819	155300	302100960	15630	15630	15630	15630	0
234	20240819	155200	302100960	15630	15630	15630	15630	0
235	20240819	155100	302100960	15630	15630	15630	15630	0
236	20240819	155000	302100960	15630	15630	15630	15630	0
237	20240819	154900	302100960	15630	15630	15630	15630	0
238	20240819	154800	302100960	15630	15630	15630	15630	0
239	20240819	154700	302100960	15630	15630	15630	15630	0
240	20240819	154600	302100960	15630	15630	15630	15630	0
241	20240819	154500	302100960	15630	15630	15630	15630	0
242	20240819	154400	302100960	15630	15630	15630	15630	359
243	20240819	154300	302100960	15630	15630	15630	15630	0
244	20240819	154200	302100960	15630	15630	15630	15630	0
245	20240819	154100	302100960	15630	15630	15630	15630	0
246	20240819	154000	302100960	15630	15630	15630	15630	0
247	20240819	153900	302100960	15630	15630	15630	15630	0
248	20240819	153800	302100960	15630	15630	15630	15630	0
249	20240819	153700	302100960	15630	15630	15630	15630	0
250	20240819	153600	302100960	15630	15630	15630	15630	0
251	20240819	153500	302100960	15630	15630	15630	15630	0
252	20240819	153400	302100960	15630	15630	15630	15630	0
253	20240819	153300	302100960	15630	15630	15630	15630	0
254	20240819	153200	302100960	15630	15630	15630	15630	0
255	20240819	153100	302100960	15630	15630	15630	15630	0
256	20240819	153000	302100960	15630	15630	15630	15630	359
257	20240819	152900	296489790	15670	15670	15670	15670	0
258	20240819	152800	296489790	15670	15670	15670	15670	0
259	20240819	152700	296489790	15670	15670	15670	15670	0
260	20240819	152600	296489790	15670	15670	15670	15670	0
261	20240819	152500	296489790	15670	15670	15670	15670	0
262	20240819	152400	296489790	15670	15670	15670	15670	0
263	20240819	152300	296489790	15670	15670	15670	15670	0
264	20240819	152200	296489790	15670	15670	15670	15670	0
265	20240819	152100	296489790	15670	15670	15670	15670	0
266	20240819	152000	296489790	15670	15670	15670	15670	0
267	20240819	151900	296489790	15670	15660	15670	15660	18
268	20240819	151800	296207900	15750	15750	15750	15750	20
269	20240819	151700	295892900	15760	15760	15760	15760	110
270	20240819	151600	294159300	15650	15650	15650	15650	7
271	20240819	151500	294049750	15650	15650	15650	15650	0
272	20240819	151400	294049750	15650	15660	15660	15650	7
273	20240819	151300	293940180	15650	15650	15650	15650	0
274	20240819	151200	293940180	15650	15650	15650	15650	0
275	20240819	151100	293940180	15650	15660	15660	15650	264
276	20240819	151000	289807470	15660	15660	15660	15660	1
277	20240819	150900	289791810	15750	15750	15750	15750	80
278	20240819	150800	288531810	15750	15750	15750	15750	202
279	20240819	150700	285350310	15750	15740	15750	15740	180
280	20240819	150600	282516010	15740	15740	15740	15740	1
281	20240819	150500	282500270	15660	15660	15660	15660	0
282	20240819	150400	282500270	15660	15660	15660	15660	0
283	20240819	150300	282500270	15660	15660	15660	15660	0
284	20240819	150200	282500270	15660	15660	15660	15660	0
285	20240819	150100	282500270	15660	15660	15660	15660	46
286	20240819	150000	281779910	15660	15660	15660	15660	9
287	20240819	145900	281638970	15740	15740	15740	15740	0
288	20240819	145800	281638970	15740	15740	15740	15740	15
289	20240819	145700	281402870	15660	15660	15660	15660	0
290	20240819	145600	281402870	15660	15660	15660	15660	95
291	20240819	145500	279915170	15750	15750	15750	15750	0
292	20240819	145400	279915170	15750	15750	15750	15750	0
293	20240819	145300	279915170	15750	15750	15750	15750	18
294	20240819	145200	279631670	15670	15680	15680	15670	6
295	20240819	145100	279537600	15770	15770	15770	15770	0
296	20240819	145000	279537600	15770	15770	15770	15770	0
297	20240819	144900	279537600	15770	15770	15770	15770	0
298	20240819	144800	279537600	15770	15770	15770	15770	1
299	20240819	144700	279521830	15690	15780	15780	15690	62
300	20240819	144600	278548960	15690	15690	15690	15690	0
301	20240819	144500	278548960	15690	15680	15690	15680	3
302	20240819	144400	278501910	15660	15660	15660	15660	20
303	20240819	144300	278188710	15660	15660	15660	15660	0
304	20240819	144200	278188710	15660	15660	15660	15660	3
305	20240819	144100	278141730	15670	15670	15670	15670	0
306	20240819	144000	278141730	15670	15670	15670	15670	0
307	20240819	143900	278141730	15670	15670	15670	15670	52
308	20240819	143800	277326890	15690	15690	15690	15690	0
309	20240819	143700	277326890	15690	15690	15690	15690	0
310	20240819	143600	277326890	15690	15690	15690	15690	0
311	20240819	143500	277326890	15690	15680	15690	15680	10
312	20240819	143400	277170010	15690	15690	15690	15690	90
313	20240819	143300	275757910	15690	15690	15690	15680	175
314	20240819	143200	273012360	15690	15690	15690	15690	0
315	20240819	143100	273012360	15690	15690	15690	15690	1
316	20240819	143000	272996670	15690	15690	15690	15690	0
317	20240819	142900	272996670	15690	15690	15690	15690	0
318	20240819	142800	272996670	15690	15690	15690	15690	8
319	20240819	142700	272871150	15690	15690	15690	15690	0
320	20240819	142600	272871150	15690	15690	15690	15690	6
321	20240819	142500	272777010	15830	15830	15830	15830	0
322	20240819	142400	272777010	15830	15830	15830	15830	0
323	20240819	142300	272777010	15830	15830	15830	15830	0
324	20240819	142200	272777010	15830	15830	15830	15830	0
325	20240819	142100	272777010	15830	15730	15830	15730	3
326	20240819	142000	272729720	15730	15730	15730	15730	0
327	20240819	141900	272729720	15730	15730	15730	15730	0
328	20240819	141800	272729720	15730	15730	15730	15730	0
329	20240819	141700	272729720	15730	15730	15730	15730	40
330	20240819	141600	272100520	15730	15730	15730	15730	100
331	20240819	141500	270527520	15730	15730	15730	15730	0
332	20240819	141400	270527520	15730	15730	15730	15730	0
333	20240819	141300	270527520	15730	15720	15730	15720	171
334	20240819	141200	267837700	15660	15660	15660	15660	0
335	20240819	141100	267837700	15660	15660	15660	15660	0
336	20240819	141000	267837700	15660	15750	15750	15660	1121
337	20240819	140900	250209320	15750	15750	15750	15750	100
338	20240819	140800	248634320	15750	15750	15750	15750	0
339	20240819	140700	248634320	15750	15750	15750	15750	0
340	20240819	140600	248634320	15750	15750	15750	15750	0
341	20240819	140500	248634320	15750	15750	15750	15750	7
342	20240819	140400	248524070	15840	15840	15840	15840	0
343	20240819	140300	248524070	15840	15840	15840	15840	0
344	20240819	140200	248524070	15840	15840	15840	15840	0
345	20240819	140100	248524070	15840	15840	15840	15840	0
346	20240819	140000	248524070	15840	15840	15840	15840	0
347	20240819	135900	248524070	15840	15810	15840	15810	2
348	20240819	135800	248492420	15750	15750	15750	15750	0
349	20240819	135700	248492420	15750	15750	15750	15750	0
350	20240819	135600	248492420	15750	15750	15750	15750	0
351	20240819	135500	248492420	15750	15750	15750	15750	4
352	20240819	135400	248429420	15750	15750	15750	15750	0
353	20240819	135300	248429420	15750	15750	15750	15750	0
354	20240819	135200	248429420	15750	15750	15750	15750	71
355	20240819	135100	247311170	15750	15750	15750	15750	0
356	20240819	135000	247311170	15750	15750	15750	15750	18
357	20240819	134900	247027670	15830	15830	15830	15830	0
358	20240819	134800	247027670	15830	15830	15830	15830	0
359	20240819	134700	247027670	15830	15830	15830	15830	80
360	20240819	134600	245761270	15820	15820	15820	15820	0
361	20240819	134500	245761270	15820	15820	15820	15820	0
362	20240819	134400	245761270	15820	15820	15820	15820	0
363	20240819	134300	245761270	15820	15820	15820	15820	2
364	20240819	134200	245729630	15820	15820	15820	15820	1
365	20240819	134100	245713810	15840	15840	15840	15840	60
366	20240819	134000	244763410	15820	15820	15820	15820	0
367	20240819	133900	244763410	15820	15820	15820	15820	0
368	20240819	133800	244763410	15820	15820	15820	15820	0
369	20240819	133700	244763410	15820	15800	15820	15800	103
370	20240819	133600	243135210	15810	15770	15810	15770	2
371	20240819	133500	243103630	15750	15750	15750	15750	2
372	20240819	133400	243072130	15750	15750	15750	15750	0
373	20240819	133300	243072130	15750	15750	15750	15750	0
374	20240819	133200	243072130	15750	15750	15750	15750	0
375	20240819	133100	243072130	15750	15750	15750	15750	30
376	20240819	133000	242599630	15750	15750	15750	15750	0
377	20240819	132900	242599630	15750	15750	15750	15750	3
378	20240819	132800	242552380	15750	15750	15750	15750	0
379	20240819	132700	242552380	15750	15750	15750	15750	20
380	20240819	132600	242237380	15800	15800	15800	15800	0
381	20240819	132500	242237380	15800	15800	15800	15800	0
382	20240819	132400	242237380	15800	15800	15800	15800	0
383	20240819	132300	242237380	15800	15800	15800	15800	0
384	20240819	132200	242237380	15800	15800	15800	15800	0
385	20240819	132100	242237380	15800	15800	15800	15800	0
386	20240819	132000	242237380	15800	15800	15800	15800	0
387	20240819	131900	242237380	15800	15800	15800	15800	0
388	20240819	131800	242237380	15800	15800	15800	15800	0
389	20240819	131700	242237380	15800	15800	15800	15800	0
390	20240819	131600	242237380	15800	15800	15800	15800	0
391	20240819	131500	242237380	15800	15800	15800	15800	0
392	20240819	131400	242237380	15800	15800	15800	15800	1
393	20240819	131300	242221580	15800	15800	15800	15800	1
394	20240819	131200	242205780	15740	15740	15740	15740	3
395	20240819	131100	242158560	15750	15750	15750	15750	0
396	20240819	131000	242158560	15750	15750	15750	15750	0
397	20240819	130900	242158560	15750	15750	15750	15750	0
398	20240819	130800	242158560	15750	15760	15760	15750	46
399	20240819	130700	241434040	15750	15750	15750	15750	0
400	20240819	130600	241434040	15750	15750	15750	15750	0
401	20240819	130500	241434040	15750	15750	15750	15750	0
402	20240819	130400	241434040	15750	15750	15750	15750	0
403	20240819	130300	241434040	15750	15750	15750	15750	0
404	20240819	130200	241434040	15750	15750	15750	15750	3
405	20240819	130100	241386790	15810	15810	15810	15810	0
406	20240819	130000	241386790	15810	15810	15810	15810	0
407	20240819	125900	241386790	15810	15810	15810	15810	0
408	20240819	125800	241386790	15810	15810	15810	15810	0
409	20240819	125700	241386790	15810	15810	15810	15810	0
410	20240819	125600	241386790	15810	15810	15810	15810	0
411	20240819	125500	241386790	15810	15810	15810	15810	0
412	20240819	125400	241386790	15810	15810	15810	15810	8
413	20240819	125300	241260310	15820	15810	15820	15810	54
414	20240819	125200	240406540	15810	15810	15810	15810	0
415	20240819	125100	240406540	15810	15810	15810	15810	0
416	20240819	125000	240406540	15810	15810	15810	15810	1
417	20240819	124900	240390730	15810	15810	15810	15810	40
418	20240819	124800	239758330	15800	15800	15800	15800	0
419	20240819	124700	239758330	15800	15800	15800	15800	40
420	20240819	124600	239126330	15800	15800	15800	15800	0
421	20240819	124500	239126330	15800	15800	15800	15800	0
422	20240819	124400	239126330	15800	15800	15800	15800	0
423	20240819	124300	239126330	15800	15800	15800	15800	0
424	20240819	124200	239126330	15800	15800	15800	15800	0
425	20240819	124100	239126330	15800	15800	15800	15800	0
426	20240819	124000	239126330	15800	15800	15800	15800	0
427	20240819	123900	239126330	15800	15800	15800	15800	0
428	20240819	123800	239126330	15800	15800	15800	15800	2
429	20240819	123700	239094730	15730	15730	15730	15730	3
430	20240819	123600	239047540	15730	15730	15730	15730	0
431	20240819	123500	239047540	15730	15730	15730	15730	0
432	20240819	123400	239047540	15730	15730	15730	15730	0
433	20240819	123300	239047540	15730	15730	15730	15730	0
434	20240819	123200	239047540	15730	15730	15730	15730	0
435	20240819	123100	239047540	15730	15730	15730	15730	0
436	20240819	123000	239047540	15730	15730	15730	15730	0
437	20240819	122900	239047540	15730	15730	15730	15730	3
438	20240819	122800	239000350	15730	15730	15730	15730	22
439	20240819	122700	238654290	15740	15740	15740	15740	0
440	20240819	122600	238654290	15740	15820	15820	15740	72
441	20240819	122500	237519250	15860	15860	15860	15860	0
442	20240819	122400	237519250	15860	15860	15860	15860	0
443	20240819	122300	237519250	15860	15860	15860	15860	0
444	20240819	122200	237519250	15860	15860	15860	15860	2
445	20240819	122100	237487530	15860	15860	15860	15860	0
446	20240819	122000	237487530	15860	15860	15860	15860	1
447	20240819	121900	237471670	15710	15770	15770	15710	100
448	20240819	121800	235898190	15980	15980	15980	15980	0
449	20240819	121700	235898190	15980	15980	15980	15980	112
450	20240819	121600	234108430	15990	15730	15990	15730	1776
451	20240819	121500	205784810	15680	15730	15800	15680	1559
452	20240819	121400	181179830	15750	15750	15750	15750	0
453	20240819	121300	181179830	15750	15750	15750	15750	0
454	20240819	121200	181179830	15750	15750	15750	15750	1
455	20240819	121100	181164080	15660	15660	15660	15660	0
456	20240819	121000	181164080	15660	15660	15660	15660	14
457	20240819	120900	180944840	15660	15660	15660	15660	4
458	20240819	120800	180882200	15750	15750	15750	15750	0
459	20240819	120700	180882200	15750	15750	15750	15750	0
460	20240819	120600	180882200	15750	15750	15750	15750	0
461	20240819	120500	180882200	15750	15750	15750	15750	0
462	20240819	120400	180882200	15750	15750	15750	15750	0
463	20240819	120300	180882200	15750	15750	15750	15750	0
464	20240819	120200	180882200	15750	15750	15750	15750	1
465	20240819	120100	180866450	15750	15750	15750	15750	197
466	20240819	120000	177763700	15750	15750	15750	15750	1
467	20240819	115900	177747950	15660	15660	15660	15660	0
468	20240819	115800	177747950	15660	15660	15660	15660	11
469	20240819	115700	177575690	15750	15750	15750	15750	63
470	20240819	115600	176583440	15760	15760	15760	15760	50
471	20240819	115500	175795440	15760	15640	15760	15640	3
472	20240819	115400	175748290	15760	15750	15760	15750	11
473	20240819	115300	175575020	15750	15660	15750	15660	24
474	20240819	115200	175197290	15630	15650	15650	15630	186
475	20240819	115100	172289030	15650	15650	15650	15650	0
476	20240819	115000	172289030	15650	15650	15650	15650	0
477	20240819	114900	172289030	15650	15650	15650	15650	0
478	20240819	114800	172289030	15650	15660	15660	15650	22
479	20240819	114700	171944700	15650	15650	15650	15650	0
480	20240819	114600	171944700	15650	15650	15650	15650	0
481	20240819	114500	171944700	15650	15650	15650	15650	0
482	20240819	114400	171944700	15650	15650	15650	15650	0
483	20240819	114300	171944700	15650	15650	15650	15650	1
484	20240819	114200	171929050	15640	15640	15640	15640	0
485	20240819	114100	171929050	15640	15720	15760	15640	211
486	20240819	114000	168610580	15640	15640	15640	15640	0
487	20240819	113900	168610580	15640	15640	15640	15640	0
488	20240819	113800	168610580	15640	15720	15720	15640	101
489	20240819	113700	167030860	15640	15640	15640	15640	1
490	20240819	113600	167015220	15720	15720	15720	15720	0
491	20240819	113500	167015220	15720	15720	15720	15720	1
492	20240819	113400	166999500	15720	15720	15720	15720	0
493	20240819	113300	166999500	15720	15720	15720	15720	70
494	20240819	113200	165899100	15700	15700	15700	15700	0
495	20240819	113100	165899100	15700	15700	15700	15700	0
496	20240819	113000	165899100	15700	15690	15700	15690	76
497	20240819	112900	164705960	15690	15690	15690	15690	0
498	20240819	112800	164705960	15690	15690	15690	15690	0
499	20240819	112700	164705960	15690	15690	15690	15690	0
500	20240819	112600	164705960	15690	15680	15690	15680	10
501	20240819	112500	164549080	15630	15630	15630	15630	3
502	20240819	112400	164502190	15650	15650	15650	15650	0
503	20240819	112300	164502190	15650	15650	15650	15650	0
504	20240819	112200	164502190	15650	15650	15650	15650	1
505	20240819	112100	164486540	15690	15690	15690	15690	0
506	20240819	112000	164486540	15690	15690	15690	15690	0
507	20240819	111900	164486540	15690	15690	15690	15690	0
508	20240819	111800	164486540	15690	15690	15690	15690	0
509	20240819	111700	164486540	15690	15690	15690	15690	0
510	20240819	111600	164486540	15690	15690	15690	15690	1
511	20240819	111500	164470850	15680	15680	15680	15680	0
512	20240819	111400	164470850	15680	15680	15680	15680	0
513	20240819	111300	164470850	15680	15680	15680	15680	0
514	20240819	111200	164470850	15680	15680	15680	15680	0
515	20240819	111100	164470850	15680	15680	15680	15680	0
516	20240819	111000	164470850	15680	15670	15680	15670	4
517	20240819	110900	164408150	15670	15670	15670	15670	0
518	20240819	110800	164408150	15670	15630	15670	15630	70
519	20240819	110700	163313970	15630	15630	15630	15630	0
520	20240819	110600	163313970	15630	15630	15630	15630	3
521	20240819	110500	163267080	15630	15630	15630	15630	0
522	20240819	110400	163267080	15630	15630	15630	15630	0
523	20240819	110300	163267080	15630	15630	15630	15630	50
524	20240819	110200	162485580	15670	15670	15670	15670	0
525	20240819	110100	162485580	15670	15670	15670	15670	0
526	20240819	110000	162485580	15670	15670	15670	15670	0
527	20240819	105900	162485580	15670	15670	15670	15670	30
528	20240819	105800	162015480	15620	15620	15620	15620	0
529	20240819	105700	162015480	15620	15620	15620	15620	13
530	20240819	105600	161812420	15620	15620	15620	15620	0
531	20240819	105500	161812420	15620	15620	15620	15620	5
532	20240819	105400	161734320	15620	15670	15670	15620	16
533	20240819	105300	161484350	15620	15620	15620	15620	16
534	20240819	105200	161234430	15620	15660	15660	15620	100
535	20240819	105100	159669230	15660	15660	15660	15660	0
536	20240819	105000	159669230	15660	15660	15660	15660	0
537	20240819	104900	159669230	15660	15660	15660	15660	23
538	20240819	104800	159309050	15660	15660	15660	15660	0
539	20240819	104700	159309050	15660	15660	15660	15660	100
540	20240819	104600	157743050	15660	15660	15660	15660	0
541	20240819	104500	157743050	15660	15660	15660	15660	0
542	20240819	104400	157743050	15660	15660	15660	15660	0
543	20240819	104300	157743050	15660	15660	15660	15660	0
544	20240819	104200	157743050	15660	15660	15660	15660	1
545	20240819	104100	157727390	15620	15620	15620	15620	12
546	20240819	104000	157539950	15680	15620	15680	15620	3
547	20240819	103900	157493030	15620	15660	15660	15620	150
548	20240819	103800	155146710	15660	15660	15660	15660	3
549	20240819	103700	155099730	15650	15650	15650	15650	0
550	20240819	103600	155099730	15650	15650	15650	15650	0
551	20240819	103500	155099730	15650	15650	15650	15650	0
552	20240819	103400	155099730	15650	15650	15650	15650	1
553	20240819	103300	155084080	15650	15650	15650	15650	0
554	20240819	103200	155084080	15650	15650	15650	15650	0
555	20240819	103100	155084080	15650	15640	15650	15640	95
556	20240819	103000	153597350	15650	15650	15650	15650	0
557	20240819	102900	153597350	15650	15650	15650	15650	120
558	20240819	102800	151719350	15610	15610	15610	15610	0
559	20240819	102700	151719350	15610	15650	15650	15610	224
560	20240819	102600	148217530	15650	15650	15650	15650	4
561	20240819	102500	148154930	15650	15650	15650	15650	5
562	20240819	102400	148076680	15610	15610	15610	15610	0
563	20240819	102300	148076680	15610	15610	15610	15610	0
564	20240819	102200	148076680	15610	15610	15610	15610	0
565	20240819	102100	148076680	15610	15610	15610	15610	2
566	20240819	102000	148045460	15610	15610	15610	15610	3
567	20240819	101900	147998630	15650	15640	15650	15630	33
568	20240819	101800	147482800	15650	15650	15650	15650	0
569	20240819	101700	147482800	15650	15650	15650	15650	67
570	20240819	101600	146434250	15690	15690	15690	15690	0
571	20240819	101500	146434250	15690	15690	15690	15690	1
572	20240819	101400	146418560	15690	15690	15690	15690	1
573	20240819	101300	146402870	15700	15700	15700	15700	0
574	20240819	101200	146402870	15700	15700	15700	15700	3
575	20240819	101100	146355770	15700	15700	15700	15700	6
576	20240819	101000	146261570	15700	15700	15700	15700	100
577	20240819	100900	144691570	15650	15650	15650	15650	84
578	20240819	100800	143376970	15650	15660	15670	15650	406
579	20240819	100700	137020560	15660	15690	15690	15660	500
580	20240819	100600	129185830	15690	15690	15690	15690	3
581	20240819	100500	129138760	15740	15740	15740	15740	0
582	20240819	100400	129138760	15740	15740	15740	15740	1
583	20240819	100300	129123020	15750	15750	15750	15750	7
584	20240819	100200	129012770	15750	15750	15750	15750	1
585	20240819	100100	128997020	15670	15670	15670	15670	0
586	20240819	100000	128997020	15670	15750	15750	15670	67
587	20240819	095900	127947050	15670	15670	15670	15670	0
588	20240819	095800	127947050	15670	15670	15670	15670	4
589	20240819	095700	127884370	15670	15670	15670	15670	0
590	20240819	095600	127884370	15670	15670	15670	15670	4
591	20240819	095500	127821690	15770	15770	15770	15770	1
592	20240819	095400	127805920	15770	15770	15770	15770	10
593	20240819	095300	127648220	15770	15770	15770	15770	0
594	20240819	095200	127648220	15770	15770	15770	15770	0
595	20240819	095100	127648220	15770	15670	15770	15670	5
596	20240819	095000	127569770	15660	15660	15660	15660	0
597	20240819	094900	127569770	15660	15670	15670	15660	7
598	20240819	094800	127460140	15770	15770	15770	15770	0
599	20240819	094700	127460140	15770	15700	15770	15670	1602
600	20240819	094600	102325930	15700	15720	15720	15700	772
601	20240819	094500	90197740	15780	15780	15780	15780	2
602	20240819	094400	90166180	15720	15720	15720	15720	50
603	20240819	094300	89380180	15720	15740	15740	15720	291
604	20240819	094200	84802500	15780	15750	15780	15750	5
605	20240819	094100	84723720	15750	15750	15750	15750	15
606	20240819	094000	84487470	15750	15750	15750	15750	0
607	20240819	093900	84487470	15750	15750	15750	15750	0
608	20240819	093800	84487470	15750	15770	15780	15750	9
609	20240819	093700	84345620	15850	15850	15850	15850	0
610	20240819	093600	84345620	15850	15780	15850	15780	2
611	20240819	093500	84313990	15790	15820	15820	15790	64
612	20240819	093400	83302590	15830	15830	15830	15830	0
613	20240819	093300	83302590	15830	15830	15830	15830	0
614	20240819	093200	83302590	15830	15830	15830	15830	2
615	20240819	093100	83270930	15830	15830	15830	15830	0
616	20240819	093000	83270930	15830	15830	15830	15830	0
617	20240819	092900	83270930	15830	15830	15830	15830	0
618	20240819	092800	83270930	15830	15830	15830	15830	2
619	20240819	092700	83239270	15840	15840	15840	15840	2
620	20240819	092600	83207590	15860	15860	15860	15860	0
621	20240819	092500	83207590	15860	15860	15860	15860	0
622	20240819	092400	83207590	15860	15860	15860	15860	0
623	20240819	092300	83207590	15860	15860	15860	15860	6
624	20240819	092200	83112430	15860	15860	15860	15860	1
625	20240819	092100	83096570	15820	15820	15820	15820	100
626	20240819	092000	81514570	15820	15820	15820	15820	0
627	20240819	091900	81514570	15820	15820	15820	15820	3
628	20240819	091800	81467110	15860	15860	15860	15860	23
629	20240819	091700	81102330	15870	15870	15870	15870	100
630	20240819	091600	79515330	15850	15820	15850	15820	77
631	20240819	091500	78295550	15710	15840	15840	15710	60
632	20240819	091400	77351640	15840	15840	15840	15840	0
633	20240819	091300	77351640	15840	15850	15850	15840	2
634	20240819	091200	77319950	15870	15720	15870	15720	2
635	20240819	091100	77288360	15730	15770	15770	15720	350
636	20240819	091000	71782510	15710	15710	15710	15710	0
637	20240819	090900	71782510	15710	15710	15710	15710	0
638	20240819	090800	71782510	15710	15760	15760	15710	158
639	20240819	090700	69293580	15760	15760	15760	15750	383
640	20240819	090600	63260390	15760	15760	15760	15760	100
641	20240819	090500	61684390	15860	15860	15860	15860	0
642	20240819	090400	61684390	15860	15860	15860	15860	1
643	20240819	090300	61668530	15850	15720	15850	15720	1907
644	20240819	090200	31534490	15700	15700	15700	15700	958
645	20240819	090100	16493890	15700	15700	15700	15700	10
646	20240819	090000	16336890	15700	15730	15730	15700	1038