KissMeData/086820/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	195500	60024720	13600	13600	13600	13600	378
3	20240822	195400	60024720	13600	13600	13600	13600	0
4	20240822	195300	60024720	13600	13600	13600	13600	0
5	20240822	195200	60024720	13600	13600	13600	13600	0
6	20240822	195100	60024720	13600	13600	13600	13600	0
7	20240822	195000	60024720	13600	13600	13600	13600	0
8	20240822	194900	60024720	13600	13600	13600	13600	0
9	20240822	194800	60024720	13600	13600	13600	13600	0
10	20240822	194700	60024720	13600	13600	13600	13600	0
11	20240822	194600	60024720	13600	13600	13600	13600	0
12	20240822	194500	60024720	13600	13600	13600	13600	0
13	20240822	194400	60024720	13600	13600	13600	13600	0
14	20240822	194300	60024720	13600	13600	13600	13600	0
15	20240822	194200	60024720	13600	13600	13600	13600	0
16	20240822	194100	60024720	13600	13600	13600	13600	0
17	20240822	194000	60024720	13600	13600	13600	13600	0
18	20240822	193900	60024720	13600	13600	13600	13600	0
19	20240822	193800	60024720	13600	13600	13600	13600	0
20	20240822	193700	60024720	13600	13600	13600	13600	0
21	20240822	193600	60024720	13600	13600	13600	13600	0
22	20240822	193500	60024720	13600	13600	13600	13600	0
23	20240822	193400	60024720	13600	13600	13600	13600	0
24	20240822	193300	60024720	13600	13600	13600	13600	0
25	20240822	193200	60024720	13600	13600	13600	13600	0
26	20240822	193100	60024720	13600	13600	13600	13600	0
27	20240822	193000	60024720	13600	13600	13600	13600	0
28	20240822	192900	60024720	13600	13600	13600	13600	0
29	20240822	192800	60024720	13600	13600	13600	13600	0
30	20240822	192700	60024720	13600	13600	13600	13600	0
31	20240822	192600	60024720	13600	13600	13600	13600	0
32	20240822	192500	60024720	13600	13600	13600	13600	378
33	20240822	192400	60024720	13600	13600	13600	13600	0
34	20240822	192300	60024720	13600	13600	13600	13600	0
35	20240822	192200	60024720	13600	13600	13600	13600	0
36	20240822	192100	60024720	13600	13600	13600	13600	0
37	20240822	192000	60024720	13600	13600	13600	13600	0
38	20240822	191900	60024720	13600	13600	13600	13600	0
39	20240822	191800	60024720	13600	13600	13600	13600	0
40	20240822	191700	60024720	13600	13600	13600	13600	0
41	20240822	191600	60024720	13600	13600	13600	13600	0
42	20240822	191500	60024720	13600	13600	13600	13600	0
43	20240822	191400	60024720	13600	13600	13600	13600	0
44	20240822	191300	60024720	13600	13600	13600	13600	0
45	20240822	191200	60024720	13600	13600	13600	13600	0
46	20240822	191100	60024720	13600	13600	13600	13600	0
47	20240822	191000	60024720	13600	13600	13600	13600	0
48	20240822	190900	60024720	13600	13600	13600	13600	0
49	20240822	190800	60024720	13600	13600	13600	13600	0
50	20240822	190700	60024720	13600	13600	13600	13600	0
51	20240822	190600	60024720	13600	13600	13600	13600	0
52	20240822	190500	60024720	13600	13600	13600	13600	0
53	20240822	190400	60024720	13600	13600	13600	13600	0
54	20240822	190300	60024720	13600	13600	13600	13600	0
55	20240822	190200	60024720	13600	13600	13600	13600	0
56	20240822	190100	60024720	13600	13600	13600	13600	0
57	20240822	190000	60024720	13600	13600	13600	13600	0
58	20240822	185900	60024720	13600	13600	13600	13600	0
59	20240822	185800	60024720	13600	13600	13600	13600	0
60	20240822	185700	60024720	13600	13600	13600	13600	0
61	20240822	185600	60024720	13600	13600	13600	13600	0
62	20240822	185500	60024720	13600	13600	13600	13600	378
63	20240822	185400	60024720	13600	13600	13600	13600	0
64	20240822	185300	60024720	13600	13600	13600	13600	0
65	20240822	185200	60024720	13600	13600	13600	13600	0
66	20240822	185100	60024720	13600	13600	13600	13600	0
67	20240822	185000	60024720	13600	13600	13600	13600	0
68	20240822	184900	60024720	13600	13600	13600	13600	0
69	20240822	184800	60024720	13600	13600	13600	13600	0
70	20240822	184700	60024720	13600	13600	13600	13600	0
71	20240822	184600	60024720	13600	13600	13600	13600	0
72	20240822	184500	60024720	13600	13600	13600	13600	0
73	20240822	184400	60024720	13600	13600	13600	13600	0
74	20240822	184300	60024720	13600	13600	13600	13600	0
75	20240822	184200	60024720	13600	13600	13600	13600	0
76	20240822	184100	60024720	13600	13600	13600	13600	0
77	20240822	184000	60024720	13600	13600	13600	13600	0
78	20240822	183900	60024720	13600	13600	13600	13600	0
79	20240822	183800	60024720	13600	13600	13600	13600	0
80	20240822	183700	60024720	13600	13600	13600	13600	0
81	20240822	183600	60024720	13600	13600	13600	13600	0
82	20240822	183500	60024720	13600	13600	13600	13600	0
83	20240822	183400	60024720	13600	13600	13600	13600	0
84	20240822	183300	60024720	13600	13600	13600	13600	0
85	20240822	183200	60024720	13600	13600	13600	13600	0
86	20240822	183100	60024720	13600	13600	13600	13600	0
87	20240822	183000	60024720	13600	13600	13600	13600	0
88	20240822	182900	60024720	13600	13600	13600	13600	0
89	20240822	182800	60024720	13600	13600	13600	13600	0
90	20240822	182700	60024720	13600	13600	13600	13600	0
91	20240822	182600	60024720	13600	13600	13600	13600	0
92	20240822	182500	60024720	13600	13600	13600	13600	378
93	20240822	182400	60024720	13600	13600	13600	13600	0
94	20240822	182300	60024720	13600	13600	13600	13600	0
95	20240822	182200	60024720	13600	13600	13600	13600	0
96	20240822	182100	60024720	13600	13600	13600	13600	0
97	20240822	182000	60024720	13600	13600	13600	13600	0
98	20240822	181900	60024720	13600	13600	13600	13600	0
99	20240822	181800	60024720	13600	13600	13600	13600	0
100	20240822	181700	60024720	13600	13600	13600	13600	0
101	20240822	181600	60024720	13600	13600	13600	13600	0
102	20240822	181500	60024720	13600	13600	13600	13600	0
103	20240822	181400	60024720	13600	13600	13600	13600	0
104	20240822	181300	60024720	13600	13600	13600	13600	0
105	20240822	181200	60024720	13600	13600	13600	13600	0
106	20240822	181100	60024720	13600	13600	13600	13600	0
107	20240822	181000	60024720	13600	13600	13600	13600	0
108	20240822	180900	60024720	13600	13600	13600	13600	0
109	20240822	180800	60024720	13600	13600	13600	13600	0
110	20240822	180700	60024720	13600	13600	13600	13600	0
111	20240822	180600	60024720	13600	13600	13600	13600	0
112	20240822	180500	60024720	13600	13600	13600	13600	0
113	20240822	180400	60024720	13600	13600	13600	13600	0
114	20240822	180300	60024720	13600	13600	13600	13600	0
115	20240822	180200	60024720	13600	13600	13600	13600	0
116	20240822	180100	60024720	13600	13600	13600	13600	0
117	20240822	180000	60024720	13600	13600	13600	13600	0
118	20240822	175900	60024720	13600	13600	13600	13600	0
119	20240822	175800	60024720	13600	13600	13600	13600	0
120	20240822	175700	60024720	13600	13600	13600	13600	0
121	20240822	175600	60024720	13600	13600	13600	13600	0
122	20240822	175500	60024720	13600	13600	13600	13600	378
123	20240822	175400	60024720	13600	13600	13600	13600	0
124	20240822	175300	60024720	13600	13600	13600	13600	0
125	20240822	175200	60024720	13600	13600	13600	13600	0
126	20240822	175100	60024720	13600	13600	13600	13600	0
127	20240822	175000	60024720	13600	13600	13600	13600	0
128	20240822	174900	60024720	13600	13600	13600	13600	0
129	20240822	174800	60024720	13600	13600	13600	13600	0
130	20240822	174700	60024720	13600	13600	13600	13600	0
131	20240822	174600	60024720	13600	13600	13600	13600	0
132	20240822	174500	60024720	13600	13600	13600	13600	0
133	20240822	174400	60024720	13600	13600	13600	13600	0
134	20240822	174300	60024720	13600	13600	13600	13600	0
135	20240822	174200	60024720	13600	13600	13600	13600	0
136	20240822	174100	60024720	13600	13600	13600	13600	0
137	20240822	174000	60024720	13600	13600	13600	13600	0
138	20240822	173900	60024720	13600	13600	13600	13600	0
139	20240822	173800	60024720	13600	13600	13600	13600	0
140	20240822	173700	60024720	13600	13600	13600	13600	0
141	20240822	173600	60024720	13600	13600	13600	13600	0
142	20240822	173500	60024720	13600	13600	13600	13600	0
143	20240822	173400	60024720	13600	13600	13600	13600	0
144	20240822	173300	60024720	13600	13600	13600	13600	0
145	20240822	173200	60024720	13600	13600	13600	13600	0
146	20240822	173100	60024720	13600	13600	13600	13600	0
147	20240822	173000	60024720	13600	13600	13600	13600	0
148	20240822	172900	60024720	13600	13600	13600	13600	0
149	20240822	172800	60024720	13600	13600	13600	13600	0
150	20240822	172700	60024720	13600	13600	13600	13600	0
151	20240822	172600	60024720	13600	13600	13600	13600	0
152	20240822	172500	60024720	13600	13600	13600	13600	378
153	20240822	172400	60024720	13600	13600	13600	13600	0
154	20240822	172300	60024720	13600	13600	13600	13600	0
155	20240822	172200	60024720	13600	13600	13600	13600	0
156	20240822	172100	60024720	13600	13600	13600	13600	0
157	20240822	172000	60024720	13600	13600	13600	13600	0
158	20240822	171900	60024720	13600	13600	13600	13600	0
159	20240822	171800	60024720	13600	13600	13600	13600	0
160	20240822	171700	60024720	13600	13600	13600	13600	0
161	20240822	171600	60024720	13600	13600	13600	13600	0
162	20240822	171500	60024720	13600	13600	13600	13600	0
163	20240822	171400	60024720	13600	13600	13600	13600	0
164	20240822	171300	60024720	13600	13600	13600	13600	0
165	20240822	171200	60024720	13600	13600	13600	13600	0
166	20240822	171100	60024720	13600	13600	13600	13600	0
167	20240822	171000	60024720	13600	13600	13600	13600	0
168	20240822	170900	60024720	13600	13600	13600	13600	0
169	20240822	170800	60024720	13600	13600	13600	13600	0
170	20240822	170700	60024720	13600	13600	13600	13600	0
171	20240822	170600	60024720	13600	13600	13600	13600	0
172	20240822	170500	60024720	13600	13600	13600	13600	0
173	20240822	170400	60024720	13600	13600	13600	13600	0
174	20240822	170300	60024720	13600	13600	13600	13600	0
175	20240822	170200	60024720	13600	13600	13600	13600	0
176	20240822	170100	60024720	13600	13600	13600	13600	0
177	20240822	170000	60024720	13600	13600	13600	13600	0
178	20240822	165900	60024720	13600	13600	13600	13600	0
179	20240822	165800	60024720	13600	13600	13600	13600	0
180	20240822	165700	60024720	13600	13600	13600	13600	0
181	20240822	165600	60024720	13600	13600	13600	13600	0
182	20240822	165500	60024720	13600	13600	13600	13600	378
183	20240822	165400	60024720	13600	13600	13600	13600	0
184	20240822	165300	60024720	13600	13600	13600	13600	0
185	20240822	165200	60024720	13600	13600	13600	13600	0
186	20240822	165100	60024720	13600	13600	13600	13600	0
187	20240822	165000	60024720	13600	13600	13600	13600	0
188	20240822	164900	60024720	13600	13600	13600	13600	0
189	20240822	164800	60024720	13600	13600	13600	13600	0
190	20240822	164700	60024720	13600	13600	13600	13600	0
191	20240822	164600	60024720	13600	13600	13600	13600	0
192	20240822	164500	60024720	13600	13600	13600	13600	0
193	20240822	164400	60024720	13600	13600	13600	13600	0
194	20240822	164300	60024720	13600	13600	13600	13600	0
195	20240822	164200	60024720	13600	13600	13600	13600	0
196	20240822	164100	60024720	13600	13600	13600	13600	0
197	20240822	164000	60024720	13600	13600	13600	13600	0
198	20240822	163900	60024720	13600	13600	13600	13600	0
199	20240822	163800	60024720	13600	13600	13600	13600	0
200	20240822	163700	60024720	13600	13600	13600	13600	0
201	20240822	163600	60024720	13600	13600	13600	13600	0
202	20240822	163500	60024720	13600	13600	13600	13600	0
203	20240822	163400	60024720	13600	13600	13600	13600	0
204	20240822	163300	60024720	13600	13600	13600	13600	0
205	20240822	163200	60024720	13600	13600	13600	13600	0
206	20240822	163100	60024720	13600	13600	13600	13600	0
207	20240822	163000	60024720	13600	13600	13600	13600	0
208	20240822	162900	60024720	13600	13600	13600	13600	0
209	20240822	162800	60024720	13600	13600	13600	13600	0
210	20240822	162700	60024720	13600	13600	13600	13600	0
211	20240822	162600	60024720	13600	13600	13600	13600	0
212	20240822	162500	60024720	13600	13600	13600	13600	378
213	20240822	162400	60024720	13600	13600	13600	13600	0
214	20240822	162300	60024720	13600	13600	13600	13600	0
215	20240822	162200	60024720	13600	13600	13600	13600	0
216	20240822	162100	60024720	13600	13600	13600	13600	0
217	20240822	162000	60024720	13600	13600	13600	13600	0
218	20240822	161900	60024720	13600	13600	13600	13600	0
219	20240822	161800	60024720	13600	13600	13600	13600	0
220	20240822	161700	60024720	13600	13600	13600	13600	0
221	20240822	161600	60024720	13600	13600	13600	13600	0
222	20240822	161500	60024720	13600	13600	13600	13600	0
223	20240822	161400	60024720	13600	13600	13600	13600	0
224	20240822	161300	60024720	13600	13600	13600	13600	0
225	20240822	161200	60024720	13600	13600	13600	13600	0
226	20240822	161100	60024720	13600	13600	13600	13600	0
227	20240822	161000	60024720	13600	13600	13600	13600	0
228	20240822	160900	60024720	13600	13600	13600	13600	0
229	20240822	160800	60024720	13600	13600	13600	13600	0
230	20240822	160700	60024720	13600	13600	13600	13600	0
231	20240822	160600	60024720	13600	13600	13600	13600	0
232	20240822	160500	60024720	13600	13600	13600	13600	0
233	20240822	160400	60024720	13600	13600	13600	13600	0
234	20240822	160300	60024720	13600	13600	13600	13600	0
235	20240822	160200	60024720	13600	13600	13600	13600	0
236	20240822	160100	60024720	13600	13600	13600	13600	0
237	20240822	160000	60024720	13600	13600	13600	13600	0
238	20240822	155900	60024720	13600	13600	13600	13600	0
239	20240822	155800	60024720	13600	13600	13600	13600	0
240	20240822	155700	60024720	13600	13600	13600	13600	0
241	20240822	155600	60024720	13600	13600	13600	13600	0
242	20240822	155500	60024720	13600	13600	13600	13600	378
243	20240822	155400	60024720	13600	13600	13600	13600	0
244	20240822	155300	60024720	13600	13600	13600	13600	0
245	20240822	155200	60024720	13600	13600	13600	13600	0
246	20240822	155100	60024720	13600	13600	13600	13600	0
247	20240822	155000	60024720	13600	13600	13600	13600	0
248	20240822	154900	60024720	13600	13600	13600	13600	0
249	20240822	154800	60024720	13600	13600	13600	13600	0
250	20240822	154700	60024720	13600	13600	13600	13600	0
251	20240822	154600	60024720	13600	13600	13600	13600	0
252	20240822	154500	60024720	13600	13600	13600	13600	0
253	20240822	154400	60024720	13600	13600	13600	13600	0
254	20240822	154300	60024720	13600	13600	13600	13600	0
255	20240822	154200	60024720	13600	13600	13600	13600	0
256	20240822	154100	60024720	13600	13600	13600	13600	0
257	20240822	154000	60024720	13600	13600	13600	13600	0
258	20240822	153900	60024720	13600	13600	13600	13600	0
259	20240822	153800	60024720	13600	13600	13600	13600	0
260	20240822	153700	60024720	13600	13600	13600	13600	0
261	20240822	153600	60024720	13600	13600	13600	13600	0
262	20240822	153500	60024720	13600	13600	13600	13600	0
263	20240822	153400	60024720	13600	13600	13600	13600	0
264	20240822	153300	60024720	13600	13600	13600	13600	0
265	20240822	153200	60024720	13600	13600	13600	13600	0
266	20240822	153100	60024720	13600	13600	13600	13600	0
267	20240822	153000	60024720	13600	13600	13600	13600	378
268	20240822	152900	54883920	13510	13510	13510	13510	0
269	20240822	152800	54883920	13510	13510	13510	13510	0
270	20240822	152700	54883920	13510	13510	13510	13510	0
271	20240822	152600	54883920	13510	13510	13510	13510	0
272	20240822	152500	54883920	13510	13510	13510	13510	0
273	20240822	152400	54883920	13510	13510	13510	13510	0
274	20240822	152300	54883920	13510	13510	13510	13510	0
275	20240822	152200	54883920	13510	13510	13510	13510	0
276	20240822	152100	54883920	13510	13510	13510	13510	0
277	20240822	152000	54883920	13510	13510	13510	13510	0
278	20240822	151900	54883920	13510	13510	13510	13510	105
279	20240822	151800	53465370	13510	13510	13510	13510	22
280	20240822	151700	53168150	13550	13550	13550	13550	0
281	20240822	151600	53168150	13550	13550	13550	13550	0
282	20240822	151500	53168150	13550	13550	13550	13550	1
283	20240822	151400	53154600	13510	13510	13510	13510	0
284	20240822	151300	53154600	13510	13510	13510	13510	0
285	20240822	151200	53154600	13510	13510	13510	13510	0
286	20240822	151100	53154600	13510	13510	13510	13510	0
287	20240822	151000	53154600	13510	13510	13510	13510	0
288	20240822	150900	53154600	13510	13520	13520	13510	100
289	20240822	150800	51803490	13520	13520	13520	13520	0
290	20240822	150700	51803490	13520	13520	13520	13520	30
291	20240822	150600	51397890	13590	13590	13590	13590	0
292	20240822	150500	51397890	13590	13590	13590	13590	1
293	20240822	150400	51384300	13620	13620	13620	13620	0
294	20240822	150300	51384300	13620	13620	13620	13620	0
295	20240822	150200	51384300	13620	13560	13620	13560	20
296	20240822	150100	51112350	13500	13500	13500	13500	0
297	20240822	150000	51112350	13500	13500	13500	13500	0
298	20240822	145900	51112350	13500	13500	13500	13500	0
299	20240822	145800	51112350	13500	13500	13500	13500	50
300	20240822	145700	50437350	13590	13590	13590	13590	0
301	20240822	145600	50437350	13590	13590	13590	13590	0
302	20240822	145500	50437350	13590	13590	13590	13590	0
303	20240822	145400	50437350	13590	13590	13590	13590	0
304	20240822	145300	50437350	13590	13500	13590	13500	20
305	20240822	145200	50166550	13500	13510	13510	13500	80
306	20240822	145100	49086500	13520	13520	13520	13520	75
307	20240822	145000	48072500	13560	13550	13560	13550	5
308	20240822	144900	48004740	13550	13550	13550	13550	0
309	20240822	144800	48004740	13550	13550	13550	13550	0
310	20240822	144700	48004740	13550	13550	13550	13550	20
311	20240822	144600	47733740	13520	13520	13520	13520	0
312	20240822	144500	47733740	13520	13520	13520	13520	29
313	20240822	144400	47341660	13530	13530	13530	13530	0
314	20240822	144300	47341660	13530	13530	13530	13530	0
315	20240822	144200	47341660	13530	13530	13530	13530	0
316	20240822	144100	47341660	13530	13530	13530	13530	1
317	20240822	144000	47328130	13510	13510	13510	13510	0
318	20240822	143900	47328130	13510	13510	13510	13510	0
319	20240822	143800	47328130	13510	13510	13510	13510	0
320	20240822	143700	47328130	13510	13510	13510	13510	0
321	20240822	143600	47328130	13510	13510	13510	13510	0
322	20240822	143500	47328130	13510	13510	13510	13510	0
323	20240822	143400	47328130	13510	13510	13510	13510	0
324	20240822	143300	47328130	13510	13510	13510	13510	0
325	20240822	143200	47328130	13510	13510	13510	13510	0
326	20240822	143100	47328130	13510	13510	13510	13510	0
327	20240822	143000	47328130	13510	13510	13510	13510	0
328	20240822	142900	47328130	13510	13510	13510	13510	0
329	20240822	142800	47328130	13510	13510	13510	13510	0
330	20240822	142700	47328130	13510	13510	13510	13510	0
331	20240822	142600	47328130	13510	13510	13510	13510	0
332	20240822	142500	47328130	13510	13510	13510	13510	0
333	20240822	142400	47328130	13510	13510	13510	13510	5
334	20240822	142300	47260580	13500	13500	13500	13500	13
335	20240822	142200	47085080	13510	13520	13520	13510	2
336	20240822	142100	47058050	13520	13520	13520	13520	0
337	20240822	142000	47058050	13520	13520	13520	13520	0
338	20240822	141900	47058050	13520	13520	13520	13520	0
339	20240822	141800	47058050	13520	13520	13520	13520	0
340	20240822	141700	47058050	13520	13520	13520	13520	0
341	20240822	141600	47058050	13520	13520	13520	13520	0
342	20240822	141500	47058050	13520	13520	13520	13520	0
343	20240822	141400	47058050	13520	13520	13520	13520	0
344	20240822	141300	47058050	13520	13520	13520	13520	1
345	20240822	141200	47044530	13540	13540	13540	13540	0
346	20240822	141100	47044530	13540	13540	13540	13540	0
347	20240822	141000	47044530	13540	13540	13540	13540	0
348	20240822	140900	47044530	13540	13540	13540	13540	0
349	20240822	140800	47044530	13540	13540	13540	13540	0
350	20240822	140700	47044530	13540	13540	13540	13540	0
351	20240822	140600	47044530	13540	13540	13540	13540	0
352	20240822	140500	47044530	13540	13540	13540	13540	0
353	20240822	140400	47044530	13540	13540	13540	13540	0
354	20240822	140300	47044530	13540	13540	13540	13540	0
355	20240822	140200	47044530	13540	13540	13540	13540	0
356	20240822	140100	47044530	13540	13540	13540	13540	0
357	20240822	140000	47044530	13540	13540	13540	13540	0
358	20240822	135900	47044530	13540	13540	13540	13540	0
359	20240822	135800	47044530	13540	13540	13540	13540	0
360	20240822	135700	47044530	13540	13540	13540	13540	0
361	20240822	135600	47044530	13540	13540	13540	13540	40
362	20240822	135500	46502930	13540	13540	13540	13540	0
363	20240822	135400	46502930	13540	13540	13540	13540	0
364	20240822	135300	46502930	13540	13540	13540	13540	0
365	20240822	135200	46502930	13540	13540	13540	13540	0
366	20240822	135100	46502930	13540	13540	13540	13540	0
367	20240822	135000	46502930	13540	13540	13540	13540	0
368	20240822	134900	46502930	13540	13510	13540	13510	5
369	20240822	134800	46435290	13550	13550	13550	13550	0
370	20240822	134700	46435290	13550	13550	13550	13550	0
371	20240822	134600	46435290	13550	13550	13550	13550	0
372	20240822	134500	46435290	13550	13550	13550	13550	0
373	20240822	134400	46435290	13550	13550	13550	13550	0
374	20240822	134300	46435290	13550	13550	13550	13550	0
375	20240822	134200	46435290	13550	13550	13550	13550	0
376	20240822	134100	46435290	13550	13550	13550	13550	0
377	20240822	134000	46435290	13550	13550	13550	13550	0
378	20240822	133900	46435290	13550	13550	13550	13550	0
379	20240822	133800	46435290	13550	13550	13550	13550	0
380	20240822	133700	46435290	13550	13550	13550	13550	0
381	20240822	133600	46435290	13550	13550	13550	13550	0
382	20240822	133500	46435290	13550	13550	13550	13550	0
383	20240822	133400	46435290	13550	13550	13550	13550	0
384	20240822	133300	46435290	13550	13550	13550	13550	1
385	20240822	133200	46421740	13550	13550	13550	13550	0
386	20240822	133100	46421740	13550	13550	13550	13550	0
387	20240822	133000	46421740	13550	13550	13550	13550	0
388	20240822	132900	46421740	13550	13550	13550	13550	0
389	20240822	132800	46421740	13550	13550	13550	13550	0
390	20240822	132700	46421740	13550	13550	13550	13550	0
391	20240822	132600	46421740	13550	13550	13550	13550	0
392	20240822	132500	46421740	13550	13550	13550	13550	0
393	20240822	132400	46421740	13550	13550	13550	13550	0
394	20240822	132300	46421740	13550	13550	13550	13550	0
395	20240822	132200	46421740	13550	13550	13550	13550	0
396	20240822	132100	46421740	13550	13550	13550	13550	0
397	20240822	132000	46421740	13550	13550	13550	13550	0
398	20240822	131900	46421740	13550	13550	13550	13550	0
399	20240822	131800	46421740	13550	13550	13550	13550	0
400	20240822	131700	46421740	13550	13550	13550	13550	0
401	20240822	131600	46421740	13550	13550	13550	13550	0
402	20240822	131500	46421740	13550	13550	13550	13550	4
403	20240822	131400	46367540	13550	13550	13550	13550	1
404	20240822	131300	46353990	13560	13560	13560	13560	0
405	20240822	131200	46353990	13560	13560	13560	13560	0
406	20240822	131100	46353990	13560	13560	13560	13560	0
407	20240822	131000	46353990	13560	13560	13560	13560	0
408	20240822	130900	46353990	13560	13560	13560	13560	0
409	20240822	130800	46353990	13560	13550	13560	13550	199
410	20240822	130700	43655580	13550	13460	13550	13450	12
411	20240822	130600	43494040	13550	13550	13550	13550	0
412	20240822	130500	43494040	13550	13550	13550	13550	0
413	20240822	130400	43494040	13550	13550	13550	13550	2
414	20240822	130300	43466940	13520	13520	13520	13520	5
415	20240822	130200	43399340	13520	13520	13520	13520	0
416	20240822	130100	43399340	13520	13520	13520	13520	0
417	20240822	130000	43399340	13520	13520	13520	13520	0
418	20240822	125900	43399340	13520	13520	13520	13520	0
419	20240822	125800	43399340	13520	13520	13520	13520	0
420	20240822	125700	43399340	13520	13520	13520	13520	0
421	20240822	125600	43399340	13520	13520	13520	13520	1
422	20240822	125500	43385820	13520	13520	13520	13520	0
423	20240822	125400	43385820	13520	13520	13520	13520	1
424	20240822	125300	43372300	13510	13510	13510	13510	0
425	20240822	125200	43372300	13510	13500	13510	13500	43
426	20240822	125100	42791700	13490	13490	13490	13490	0
427	20240822	125000	42791700	13490	13490	13490	13490	0
428	20240822	124900	42791700	13490	13490	13490	13490	0
429	20240822	124800	42791700	13490	13490	13490	13490	0
430	20240822	124700	42791700	13490	13490	13490	13490	0
431	20240822	124600	42791700	13490	13490	13490	13490	24
432	20240822	124500	42467940	13460	13460	13460	13460	0
433	20240822	124400	42467940	13460	13460	13460	13460	0
434	20240822	124300	42467940	13460	13460	13460	13460	0
435	20240822	124200	42467940	13460	13490	13490	13460	321
436	20240822	124100	38140400	13490	13490	13490	13490	0
437	20240822	124000	38140400	13490	13490	13490	13490	0
438	20240822	123900	38140400	13490	13500	13500	13490	91
439	20240822	123800	36911990	13500	13500	13500	13500	0
440	20240822	123700	36911990	13500	13500	13500	13500	0
441	20240822	123600	36911990	13500	13500	13500	13500	0
442	20240822	123500	36911990	13500	13500	13500	13500	0
443	20240822	123400	36911990	13500	13500	13500	13500	0
444	20240822	123300	36911990	13500	13500	13500	13500	0
445	20240822	123200	36911990	13500	13500	13500	13500	0
446	20240822	123100	36911990	13500	13500	13500	13500	0
447	20240822	123000	36911990	13500	13500	13500	13500	13
448	20240822	122900	36736490	13560	13560	13560	13560	0
449	20240822	122800	36736490	13560	13560	13560	13560	0
450	20240822	122700	36736490	13560	13550	13560	13550	2
451	20240822	122600	36709380	13500	13500	13500	13500	0
452	20240822	122500	36709380	13500	13500	13500	13500	0
453	20240822	122400	36709380	13500	13500	13500	13500	0
454	20240822	122300	36709380	13500	13500	13500	13500	0
455	20240822	122200	36709380	13500	13500	13500	13500	0
456	20240822	122100	36709380	13500	13500	13500	13500	0
457	20240822	122000	36709380	13500	13500	13500	13500	0
458	20240822	121900	36709380	13500	13500	13500	13500	0
459	20240822	121800	36709380	13500	13530	13530	13500	431
460	20240822	121700	30889500	13520	13520	13520	13520	0
461	20240822	121600	30889500	13520	13520	13520	13520	0
462	20240822	121500	30889500	13520	13580	13580	13520	100
463	20240822	121400	29535670	13600	13600	13600	13600	0
464	20240822	121300	29535670	13600	13600	13600	13600	20
465	20240822	121200	29263670	13670	13670	13670	13670	0
466	20240822	121100	29263670	13670	13670	13670	13670	0
467	20240822	121000	29263670	13670	13670	13670	13670	0
468	20240822	120900	29263670	13670	13670	13670	13670	0
469	20240822	120800	29263670	13670	13670	13670	13670	0
470	20240822	120700	29263670	13670	13670	13670	13670	0
471	20240822	120600	29263670	13670	13670	13670	13670	0
472	20240822	120500	29263670	13670	13670	13670	13670	0
473	20240822	120400	29263670	13670	13670	13670	13670	0
474	20240822	120300	29263670	13670	13670	13670	13670	0
475	20240822	120200	29263670	13670	13670	13670	13670	0
476	20240822	120100	29263670	13670	13670	13670	13670	0
477	20240822	120000	29263670	13670	13670	13670	13670	0
478	20240822	115900	29263670	13670	13670	13670	13670	0
479	20240822	115800	29263670	13670	13670	13670	13670	0
480	20240822	115700	29263670	13670	13670	13670	13670	0
481	20240822	115600	29263670	13670	13670	13670	13670	0
482	20240822	115500	29263670	13670	13670	13670	13670	0
483	20240822	115400	29263670	13670	13670	13670	13670	0
484	20240822	115300	29263670	13670	13670	13670	13670	0
485	20240822	115200	29263670	13670	13670	13670	13670	0
486	20240822	115100	29263670	13670	13670	13670	13670	0
487	20240822	115000	29263670	13670	13670	13670	13670	0
488	20240822	114900	29263670	13670	13670	13670	13670	0
489	20240822	114800	29263670	13670	13670	13670	13670	0
490	20240822	114700	29263670	13670	13670	13670	13670	0
491	20240822	114600	29263670	13670	13670	13670	13670	0
492	20240822	114500	29263670	13670	13670	13670	13670	0
493	20240822	114400	29263670	13670	13670	13670	13670	0
494	20240822	114300	29263670	13670	13670	13670	13670	0
495	20240822	114200	29263670	13670	13670	13670	13670	0
496	20240822	114100	29263670	13670	13670	13670	13670	0
497	20240822	114000	29263670	13670	13670	13670	13670	0
498	20240822	113900	29263670	13670	13670	13670	13670	0
499	20240822	113800	29263670	13670	13670	13670	13670	0
500	20240822	113700	29263670	13670	13670	13670	13670	0
501	20240822	113600	29263670	13670	13670	13670	13670	0
502	20240822	113500	29263670	13670	13670	13670	13670	0
503	20240822	113400	29263670	13670	13670	13670	13670	0
504	20240822	113300	29263670	13670	13670	13670	13670	0
505	20240822	113200	29263670	13670	13670	13670	13670	0
506	20240822	113100	29263670	13670	13670	13670	13670	0
507	20240822	113000	29263670	13670	13650	13670	13650	10
508	20240822	112900	29127090	13600	13600	13600	13600	0
509	20240822	112800	29127090	13600	13600	13600	13600	320
510	20240822	112700	24775090	13610	13610	13610	13610	2
511	20240822	112600	24747870	13610	13610	13610	13610	13
512	20240822	112500	24570940	13670	13670	13670	13670	0
513	20240822	112400	24570940	13670	13670	13670	13670	0
514	20240822	112300	24570940	13670	13670	13670	13670	0
515	20240822	112200	24570940	13670	13670	13670	13670	0
516	20240822	112100	24570940	13670	13670	13670	13670	0
517	20240822	112000	24570940	13670	13670	13670	13670	0
518	20240822	111900	24570940	13670	13670	13670	13670	1
519	20240822	111800	24557270	13600	13600	13600	13600	0
520	20240822	111700	24557270	13600	13600	13600	13600	274
521	20240822	111600	20830870	13600	13600	13600	13600	0
522	20240822	111500	20830870	13600	13670	13670	13600	30
523	20240822	111400	20421730	13670	13670	13670	13670	0
524	20240822	111300	20421730	13670	13670	13670	13670	0
525	20240822	111200	20421730	13670	13670	13670	13670	0
526	20240822	111100	20421730	13670	13670	13670	13670	15
527	20240822	111000	20216680	13680	13680	13680	13680	0
528	20240822	110900	20216680	13680	13680	13680	13680	0
529	20240822	110800	20216680	13680	13670	13680	13670	27
530	20240822	110700	19847410	13620	13620	13620	13620	0
531	20240822	110600	19847410	13620	13620	13620	13620	0
532	20240822	110500	19847410	13620	13620	13620	13620	0
533	20240822	110400	19847410	13620	13620	13620	13620	1
534	20240822	110300	19833790	13660	13660	13660	13660	0
535	20240822	110200	19833790	13660	13660	13660	13660	0
536	20240822	110100	19833790	13660	13660	13660	13660	0
537	20240822	110000	19833790	13660	13660	13660	13660	0
538	20240822	105900	19833790	13660	13600	13660	13600	11
539	20240822	105800	19683850	13570	13570	13570	13570	0
540	20240822	105700	19683850	13570	13570	13570	13570	0
541	20240822	105600	19683850	13570	13570	13570	13570	0
542	20240822	105500	19683850	13570	13570	13570	13570	0
543	20240822	105400	19683850	13570	13570	13570	13570	0
544	20240822	105300	19683850	13570	13570	13570	13570	3
545	20240822	105200	19643140	13560	13560	13560	13560	0
546	20240822	105100	19643140	13560	13560	13560	13560	0
547	20240822	105000	19643140	13560	13560	13560	13560	0
548	20240822	104900	19643140	13560	13560	13560	13560	3
549	20240822	104800	19602460	13570	13570	13570	13570	0
550	20240822	104700	19602460	13570	13570	13570	13570	3
551	20240822	104600	19561750	13550	13600	13600	13550	50
552	20240822	104500	18884150	13600	13600	13600	13600	0
553	20240822	104400	18884150	13600	13600	13600	13600	0
554	20240822	104300	18884150	13600	13600	13600	13600	0
555	20240822	104200	18884150	13600	13600	13600	13600	0
556	20240822	104100	18884150	13600	13600	13600	13600	0
557	20240822	104000	18884150	13600	13600	13600	13600	0
558	20240822	103900	18884150	13600	13600	13600	13600	0
559	20240822	103800	18884150	13600	13600	13600	13600	2
560	20240822	103700	18856950	13690	13690	13690	13690	0
561	20240822	103600	18856950	13690	13690	13690	13690	0
562	20240822	103500	18856950	13690	13690	13690	13690	0
563	20240822	103400	18856950	13690	13690	13690	13690	0
564	20240822	103300	18856950	13690	13690	13690	13690	0
565	20240822	103200	18856950	13690	13690	13690	13690	0
566	20240822	103100	18856950	13690	13690	13690	13690	0
567	20240822	103000	18856950	13690	13690	13690	13690	0
568	20240822	102900	18856950	13690	13690	13690	13690	0
569	20240822	102800	18856950	13690	13690	13690	13690	0
570	20240822	102700	18856950	13690	13690	13690	13690	0
571	20240822	102600	18856950	13690	13690	13690	13690	0
572	20240822	102500	18856950	13690	13690	13690	13690	1
573	20240822	102400	18843260	13560	13560	13560	13560	91
574	20240822	102300	17609300	13560	13560	13560	13560	1
575	20240822	102200	17595740	13560	13560	13560	13560	27
576	20240822	102100	17229620	13560	13560	13560	13560	6
577	20240822	102000	17148260	13560	13560	13560	13560	25
578	20240822	101900	16809260	13560	13560	13560	13560	0
579	20240822	101800	16809260	13560	13560	13560	13550	42
580	20240822	101700	16239990	13620	13620	13620	13620	0
581	20240822	101600	16239990	13620	13620	13620	13620	1
582	20240822	101500	16226370	13600	13620	13620	13600	62
583	20240822	101400	15382400	13700	13700	13700	13700	0
584	20240822	101300	15382400	13700	13700	13700	13700	0
585	20240822	101200	15382400	13700	13700	13700	13700	0
586	20240822	101100	15382400	13700	13700	13700	13700	0
587	20240822	101000	15382400	13700	13700	13700	13700	0
588	20240822	100900	15382400	13700	13700	13700	13700	0
589	20240822	100800	15382400	13700	13700	13700	13700	0
590	20240822	100700	15382400	13700	13700	13700	13700	0
591	20240822	100600	15382400	13700	13700	13700	13700	0
592	20240822	100500	15382400	13700	13700	13700	13700	8
593	20240822	100400	15272800	13700	13700	13700	13700	4
594	20240822	100300	15218000	13700	13700	13700	13700	0
595	20240822	100200	15218000	13700	13700	13700	13700	0
596	20240822	100100	15218000	13700	13700	13700	13700	1
597	20240822	100000	15204300	13700	13700	13700	13700	0
598	20240822	095900	15204300	13700	13700	13700	13700	0
599	20240822	095800	15204300	13700	13700	13700	13700	0
600	20240822	095700	15204300	13700	13700	13700	13700	0
601	20240822	095600	15204300	13700	13700	13700	13700	0
602	20240822	095500	15204300	13700	13700	13700	13700	0
603	20240822	095400	15204300	13700	13700	13700	13700	0
604	20240822	095300	15204300	13700	13700	13700	13700	0
605	20240822	095200	15204300	13700	13700	13700	13700	0
606	20240822	095100	15204300	13700	13700	13700	13700	0
607	20240822	095000	15204300	13700	13650	13700	13650	2
608	20240822	094900	15176950	13700	13700	13700	13700	0
609	20240822	094800	15176950	13700	13700	13700	13700	0
610	20240822	094700	15176950	13700	13700	13700	13700	0
611	20240822	094600	15176950	13700	13700	13700	13700	0
612	20240822	094500	15176950	13700	13700	13700	13700	5
613	20240822	094400	15108450	13710	13710	13710	13710	0
614	20240822	094300	15108450	13710	13710	13710	13710	1
615	20240822	094200	15094740	13620	13620	13620	13620	0
616	20240822	094100	15094740	13620	13690	13690	13620	2
617	20240822	094000	15067430	13620	13620	13620	13620	0
618	20240822	093900	15067430	13620	13620	13620	13620	0
619	20240822	093800	15067430	13620	13650	13650	13620	100
620	20240822	093700	13702580	13650	13660	13660	13650	51
621	20240822	093600	13006320	13650	13650	13650	13650	0
622	20240822	093500	13006320	13650	13650	13650	13650	0
623	20240822	093400	13006320	13650	13650	13650	13650	0
624	20240822	093300	13006320	13650	13660	13660	13650	220
625	20240822	093200	10003160	13650	13650	13650	13650	0
626	20240822	093100	10003160	13650	13650	13650	13650	0
627	20240822	093000	10003160	13650	13650	13650	13650	0
628	20240822	092900	10003160	13650	13650	13650	13650	0
629	20240822	092800	10003160	13650	13650	13650	13650	0
630	20240822	092700	10003160	13650	13650	13650	13650	108
631	20240822	092600	8528960	13650	13650	13650	13650	0
632	20240822	092500	8528960	13650	13650	13650	13650	0
633	20240822	092400	8528960	13650	13650	13650	13650	0
634	20240822	092300	8528960	13650	13650	13650	13650	20
635	20240822	092200	8255960	13770	13770	13770	13770	0
636	20240822	092100	8255960	13770	13770	13770	13650	102
637	20240822	092000	6863100	13760	13760	13760	13760	33
638	20240822	091900	6409020	13760	13760	13760	13760	0
639	20240822	091800	6409020	13760	13760	13760	13760	400
640	20240822	091700	905020	13770	13770	13770	13770	0
641	20240822	091600	905020	13770	13770	13770	13770	0
642	20240822	091500	905020	13770	13770	13770	13770	0
643	20240822	091400	905020	13770	13770	13770	13770	0
644	20240822	091300	905020	13770	13770	13770	13770	0
645	20240822	091200	905020	13770	13770	13770	13770	0
646	20240822	091100	905020	13770	13720	13770	13720	2
647	20240822	091000	877530	13690	13690	13690	13690	1
648	20240822	090900	863840	13700	13700	13700	13700	0
649	20240822	090800	863840	13700	13700	13700	13700	0
650	20240822	090700	863840	13700	13700	13700	13700	2
651	20240822	090600	836440	13690	13690	13690	13690	10
652	20240822	090500	699540	13700	13700	13700	13700	0
653	20240822	090400	699540	13700	13700	13700	13700	0
654	20240822	090300	699540	13700	13700	13700	13700	1
655	20240822	090200	685840	13700	13700	13700	13700	4
656	20240822	090100	631040	13710	13710	13710	13710	19
657	20240822	090000	370550	13710	13800	13800	13710	27