KissMeData/086820/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	195600	98005090	13670	13670	13670	13670	72
3	20240809	195500	98005090	13670	13670	13670	13670	0
4	20240809	195400	98005090	13670	13670	13670	13670	0
5	20240809	195300	98005090	13670	13670	13670	13670	0
6	20240809	195200	98005090	13670	13670	13670	13670	0
7	20240809	195100	98005090	13670	13670	13670	13670	0
8	20240809	195000	98005090	13670	13670	13670	13670	0
9	20240809	194900	98005090	13670	13670	13670	13670	0
10	20240809	194800	98005090	13670	13670	13670	13670	0
11	20240809	194700	98005090	13670	13670	13670	13670	0
12	20240809	194600	98005090	13670	13670	13670	13670	0
13	20240809	194500	98005090	13670	13670	13670	13670	0
14	20240809	194400	98005090	13670	13670	13670	13670	0
15	20240809	194300	98005090	13670	13670	13670	13670	0
16	20240809	194200	98005090	13670	13670	13670	13670	0
17	20240809	194100	98005090	13670	13670	13670	13670	0
18	20240809	194000	98005090	13670	13670	13670	13670	0
19	20240809	193900	98005090	13670	13670	13670	13670	0
20	20240809	193800	98005090	13670	13670	13670	13670	0
21	20240809	193700	98005090	13670	13670	13670	13670	0
22	20240809	193600	98005090	13670	13670	13670	13670	0
23	20240809	193500	98005090	13670	13670	13670	13670	0
24	20240809	193400	98005090	13670	13670	13670	13670	0
25	20240809	193300	98005090	13670	13670	13670	13670	0
26	20240809	193200	98005090	13670	13670	13670	13670	0
27	20240809	193100	98005090	13670	13670	13670	13670	0
28	20240809	193000	98005090	13670	13670	13670	13670	0
29	20240809	192900	98005090	13670	13670	13670	13670	0
30	20240809	192800	98005090	13670	13670	13670	13670	0
31	20240809	192700	98005090	13670	13670	13670	13670	0
32	20240809	192600	98005090	13670	13670	13670	13670	72
33	20240809	192500	98005090	13670	13670	13670	13670	0
34	20240809	192400	98005090	13670	13670	13670	13670	0
35	20240809	192300	98005090	13670	13670	13670	13670	0
36	20240809	192200	98005090	13670	13670	13670	13670	0
37	20240809	192100	98005090	13670	13670	13670	13670	0
38	20240809	192000	98005090	13670	13670	13670	13670	0
39	20240809	191900	98005090	13670	13670	13670	13670	0
40	20240809	191800	98005090	13670	13670	13670	13670	0
41	20240809	191700	98005090	13670	13670	13670	13670	0
42	20240809	191600	98005090	13670	13670	13670	13670	0
43	20240809	191500	98005090	13670	13670	13670	13670	0
44	20240809	191400	98005090	13670	13670	13670	13670	0
45	20240809	191300	98005090	13670	13670	13670	13670	0
46	20240809	191200	98005090	13670	13670	13670	13670	0
47	20240809	191100	98005090	13670	13670	13670	13670	0
48	20240809	191000	98005090	13670	13670	13670	13670	0
49	20240809	190900	98005090	13670	13670	13670	13670	0
50	20240809	190800	98005090	13670	13670	13670	13670	0
51	20240809	190700	98005090	13670	13670	13670	13670	0
52	20240809	190600	98005090	13670	13670	13670	13670	0
53	20240809	190500	98005090	13670	13670	13670	13670	0
54	20240809	190400	98005090	13670	13670	13670	13670	0
55	20240809	190300	98005090	13670	13670	13670	13670	0
56	20240809	190200	98005090	13670	13670	13670	13670	0
57	20240809	190100	98005090	13670	13670	13670	13670	0
58	20240809	190000	98005090	13670	13670	13670	13670	0
59	20240809	185900	98005090	13670	13670	13670	13670	0
60	20240809	185800	98005090	13670	13670	13670	13670	0
61	20240809	185700	98005090	13670	13670	13670	13670	0
62	20240809	185600	98005090	13670	13670	13670	13670	72
63	20240809	185500	98005090	13670	13670	13670	13670	0
64	20240809	185400	98005090	13670	13670	13670	13670	0
65	20240809	185300	98005090	13670	13670	13670	13670	0
66	20240809	185200	98005090	13670	13670	13670	13670	0
67	20240809	185100	98005090	13670	13670	13670	13670	0
68	20240809	185000	98005090	13670	13670	13670	13670	0
69	20240809	184900	98005090	13670	13670	13670	13670	0
70	20240809	184800	98005090	13670	13670	13670	13670	0
71	20240809	184700	98005090	13670	13670	13670	13670	0
72	20240809	184600	98005090	13670	13670	13670	13670	0
73	20240809	184500	98005090	13670	13670	13670	13670	0
74	20240809	184400	98005090	13670	13670	13670	13670	0
75	20240809	184300	98005090	13670	13670	13670	13670	0
76	20240809	184200	98005090	13670	13670	13670	13670	0
77	20240809	184100	98005090	13670	13670	13670	13670	0
78	20240809	184000	98005090	13670	13670	13670	13670	0
79	20240809	183900	98005090	13670	13670	13670	13670	0
80	20240809	183800	98005090	13670	13670	13670	13670	0
81	20240809	183700	98005090	13670	13670	13670	13670	0
82	20240809	183600	98005090	13670	13670	13670	13670	0
83	20240809	183500	98005090	13670	13670	13670	13670	0
84	20240809	183400	98005090	13670	13670	13670	13670	0
85	20240809	183300	98005090	13670	13670	13670	13670	0
86	20240809	183200	98005090	13670	13670	13670	13670	0
87	20240809	183100	98005090	13670	13670	13670	13670	0
88	20240809	183000	98005090	13670	13670	13670	13670	0
89	20240809	182900	98005090	13670	13670	13670	13670	0
90	20240809	182800	98005090	13670	13670	13670	13670	0
91	20240809	182700	98005090	13670	13670	13670	13670	0
92	20240809	182600	98005090	13670	13670	13670	13670	72
93	20240809	182500	98005090	13670	13670	13670	13670	0
94	20240809	182400	98005090	13670	13670	13670	13670	0
95	20240809	182300	98005090	13670	13670	13670	13670	0
96	20240809	182200	98005090	13670	13670	13670	13670	0
97	20240809	182100	98005090	13670	13670	13670	13670	0
98	20240809	182000	98005090	13670	13670	13670	13670	0
99	20240809	181900	98005090	13670	13670	13670	13670	0
100	20240809	181800	98005090	13670	13670	13670	13670	0
101	20240809	181700	98005090	13670	13670	13670	13670	0
102	20240809	181600	98005090	13670	13670	13670	13670	0
103	20240809	181500	98005090	13670	13670	13670	13670	0
104	20240809	181400	98005090	13670	13670	13670	13670	0
105	20240809	181300	98005090	13670	13670	13670	13670	0
106	20240809	181200	98005090	13670	13670	13670	13670	0
107	20240809	181100	98005090	13670	13670	13670	13670	0
108	20240809	181000	98005090	13670	13670	13670	13670	0
109	20240809	180900	98005090	13670	13670	13670	13670	0
110	20240809	180800	98005090	13670	13670	13670	13670	0
111	20240809	180700	98005090	13670	13670	13670	13670	0
112	20240809	180600	98005090	13670	13670	13670	13670	0
113	20240809	180500	98005090	13670	13670	13670	13670	0
114	20240809	180400	98005090	13670	13670	13670	13670	0
115	20240809	180300	98005090	13670	13670	13670	13670	0
116	20240809	180200	98005090	13670	13670	13670	13670	0
117	20240809	180100	98005090	13670	13670	13670	13670	0
118	20240809	180000	98005090	13670	13670	13670	13670	0
119	20240809	175900	98005090	13670	13670	13670	13670	0
120	20240809	175800	98005090	13670	13670	13670	13670	0
121	20240809	175700	98005090	13670	13670	13670	13670	0
122	20240809	175600	98005090	13670	13670	13670	13670	72
123	20240809	175500	98005090	13670	13670	13670	13670	0
124	20240809	175400	98005090	13670	13670	13670	13670	0
125	20240809	175300	98005090	13670	13670	13670	13670	0
126	20240809	175200	98005090	13670	13670	13670	13670	0
127	20240809	175100	98005090	13670	13670	13670	13670	0
128	20240809	175000	98005090	13670	13670	13670	13670	0
129	20240809	174900	98005090	13670	13670	13670	13670	0
130	20240809	174800	98005090	13670	13670	13670	13670	0
131	20240809	174700	98005090	13670	13670	13670	13670	0
132	20240809	174600	98005090	13670	13670	13670	13670	0
133	20240809	174500	98005090	13670	13670	13670	13670	0
134	20240809	174400	98005090	13670	13670	13670	13670	0
135	20240809	174300	98005090	13670	13670	13670	13670	0
136	20240809	174200	98005090	13670	13670	13670	13670	0
137	20240809	174100	98005090	13670	13670	13670	13670	0
138	20240809	174000	98005090	13670	13670	13670	13670	0
139	20240809	173900	98005090	13670	13670	13670	13670	0
140	20240809	173800	98005090	13670	13670	13670	13670	0
141	20240809	173700	98005090	13670	13670	13670	13670	0
142	20240809	173600	98005090	13670	13670	13670	13670	0
143	20240809	173500	98005090	13670	13670	13670	13670	0
144	20240809	173400	98005090	13670	13670	13670	13670	0
145	20240809	173300	98005090	13670	13670	13670	13670	0
146	20240809	173200	98005090	13670	13670	13670	13670	0
147	20240809	173100	98005090	13670	13670	13670	13670	0
148	20240809	173000	98005090	13670	13670	13670	13670	0
149	20240809	172900	98005090	13670	13670	13670	13670	0
150	20240809	172800	98005090	13670	13670	13670	13670	0
151	20240809	172700	98005090	13670	13670	13670	13670	0
152	20240809	172600	98005090	13670	13670	13670	13670	72
153	20240809	172500	98005090	13670	13670	13670	13670	0
154	20240809	172400	98005090	13670	13670	13670	13670	0
155	20240809	172300	98005090	13670	13670	13670	13670	0
156	20240809	172200	98005090	13670	13670	13670	13670	0
157	20240809	172100	98005090	13670	13670	13670	13670	0
158	20240809	172000	98005090	13670	13670	13670	13670	0
159	20240809	171900	98005090	13670	13670	13670	13670	0
160	20240809	171800	98005090	13670	13670	13670	13670	0
161	20240809	171700	98005090	13670	13670	13670	13670	0
162	20240809	171600	98005090	13670	13670	13670	13670	0
163	20240809	171500	98005090	13670	13670	13670	13670	0
164	20240809	171400	98005090	13670	13670	13670	13670	0
165	20240809	171300	98005090	13670	13670	13670	13670	0
166	20240809	171200	98005090	13670	13670	13670	13670	0
167	20240809	171100	98005090	13670	13670	13670	13670	0
168	20240809	171000	98005090	13670	13670	13670	13670	0
169	20240809	170900	98005090	13670	13670	13670	13670	0
170	20240809	170800	98005090	13670	13670	13670	13670	0
171	20240809	170700	98005090	13670	13670	13670	13670	0
172	20240809	170600	98005090	13670	13670	13670	13670	0
173	20240809	170500	98005090	13670	13670	13670	13670	0
174	20240809	170400	98005090	13670	13670	13670	13670	0
175	20240809	170300	98005090	13670	13670	13670	13670	0
176	20240809	170200	98005090	13670	13670	13670	13670	0
177	20240809	170100	98005090	13670	13670	13670	13670	0
178	20240809	170000	98005090	13670	13670	13670	13670	0
179	20240809	165900	98005090	13670	13670	13670	13670	0
180	20240809	165800	98005090	13670	13670	13670	13670	0
181	20240809	165700	98005090	13670	13670	13670	13670	0
182	20240809	165600	98005090	13670	13670	13670	13670	72
183	20240809	165500	98005090	13670	13670	13670	13670	0
184	20240809	165400	98005090	13670	13670	13670	13670	0
185	20240809	165300	98005090	13670	13670	13670	13670	0
186	20240809	165200	98005090	13670	13670	13670	13670	0
187	20240809	165100	98005090	13670	13670	13670	13670	0
188	20240809	165000	98005090	13670	13670	13670	13670	0
189	20240809	164900	98005090	13670	13670	13670	13670	0
190	20240809	164800	98005090	13670	13670	13670	13670	0
191	20240809	164700	98005090	13670	13670	13670	13670	0
192	20240809	164600	98005090	13670	13670	13670	13670	0
193	20240809	164500	98005090	13670	13670	13670	13670	0
194	20240809	164400	98005090	13670	13670	13670	13670	0
195	20240809	164300	98005090	13670	13670	13670	13670	0
196	20240809	164200	98005090	13670	13670	13670	13670	0
197	20240809	164100	98005090	13670	13670	13670	13670	0
198	20240809	164000	98005090	13670	13670	13670	13670	0
199	20240809	163900	98005090	13670	13670	13670	13670	0
200	20240809	163800	98005090	13670	13670	13670	13670	0
201	20240809	163700	98005090	13670	13670	13670	13670	0
202	20240809	163600	98005090	13670	13670	13670	13670	0
203	20240809	163500	98005090	13670	13670	13670	13670	0
204	20240809	163400	98005090	13670	13670	13670	13670	0
205	20240809	163300	98005090	13670	13670	13670	13670	0
206	20240809	163200	98005090	13670	13670	13670	13670	0
207	20240809	163100	98005090	13670	13670	13670	13670	0
208	20240809	163000	98005090	13670	13670	13670	13670	0
209	20240809	162900	98005090	13670	13670	13670	13670	0
210	20240809	162800	98005090	13670	13670	13670	13670	0
211	20240809	162700	98005090	13670	13670	13670	13670	0
212	20240809	162600	98005090	13670	13670	13670	13670	72
213	20240809	162500	98005090	13670	13670	13670	13670	0
214	20240809	162400	98005090	13670	13670	13670	13670	0
215	20240809	162300	98005090	13670	13670	13670	13670	0
216	20240809	162200	98005090	13670	13670	13670	13670	0
217	20240809	162100	98005090	13670	13670	13670	13670	0
218	20240809	162000	98005090	13670	13670	13670	13670	0
219	20240809	161900	98005090	13670	13670	13670	13670	0
220	20240809	161800	98005090	13670	13670	13670	13670	0
221	20240809	161700	98005090	13670	13670	13670	13670	0
222	20240809	161600	98005090	13670	13670	13670	13670	0
223	20240809	161500	98005090	13670	13670	13670	13670	0
224	20240809	161400	98005090	13670	13670	13670	13670	0
225	20240809	161300	98005090	13670	13670	13670	13670	0
226	20240809	161200	98005090	13670	13670	13670	13670	0
227	20240809	161100	98005090	13670	13670	13670	13670	0
228	20240809	161000	98005090	13670	13670	13670	13670	0
229	20240809	160900	98005090	13670	13670	13670	13670	0
230	20240809	160800	98005090	13670	13670	13670	13670	0
231	20240809	160700	98005090	13670	13670	13670	13670	0
232	20240809	160600	98005090	13670	13670	13670	13670	0
233	20240809	160500	98005090	13670	13670	13670	13670	0
234	20240809	160400	98005090	13670	13670	13670	13670	0
235	20240809	160300	98005090	13670	13670	13670	13670	0
236	20240809	160200	98005090	13670	13670	13670	13670	0
237	20240809	160100	98005090	13670	13670	13670	13670	0
238	20240809	160000	98005090	13670	13670	13670	13670	0
239	20240809	155900	98005090	13670	13670	13670	13670	0
240	20240809	155800	98005090	13670	13670	13670	13670	0
241	20240809	155700	98005090	13670	13670	13670	13670	0
242	20240809	155600	98005090	13670	13670	13670	13670	72
243	20240809	155500	98005090	13670	13670	13670	13670	0
244	20240809	155400	98005090	13670	13670	13670	13670	0
245	20240809	155300	98005090	13670	13670	13670	13670	0
246	20240809	155200	98005090	13670	13670	13670	13670	0
247	20240809	155100	98005090	13670	13670	13670	13670	0
248	20240809	155000	98005090	13670	13670	13670	13670	0
249	20240809	154900	98005090	13670	13670	13670	13670	0
250	20240809	154800	98005090	13670	13670	13670	13670	0
251	20240809	154700	98005090	13670	13670	13670	13670	0
252	20240809	154600	98005090	13670	13670	13670	13670	0
253	20240809	154500	98005090	13670	13670	13670	13670	0
254	20240809	154400	98005090	13670	13670	13670	13670	0
255	20240809	154300	98005090	13670	13670	13670	13670	0
256	20240809	154200	98005090	13670	13670	13670	13670	0
257	20240809	154100	98005090	13670	13670	13670	13670	0
258	20240809	154000	98005090	13670	13670	13670	13670	0
259	20240809	153900	98005090	13670	13670	13670	13670	0
260	20240809	153800	98005090	13670	13670	13670	13670	0
261	20240809	153700	98005090	13670	13670	13670	13670	0
262	20240809	153600	98005090	13670	13670	13670	13670	0
263	20240809	153500	98005090	13670	13670	13670	13670	0
264	20240809	153400	98005090	13670	13670	13670	13670	0
265	20240809	153300	98005090	13670	13670	13670	13670	0
266	20240809	153200	98005090	13670	13670	13670	13670	0
267	20240809	153100	98005090	13670	13670	13670	13670	0
268	20240809	153000	98005090	13670	13670	13670	13670	72
269	20240809	152900	97020850	13560	13560	13560	13560	0
270	20240809	152800	97020850	13560	13560	13560	13560	0
271	20240809	152700	97020850	13560	13560	13560	13560	0
272	20240809	152600	97020850	13560	13560	13560	13560	0
273	20240809	152500	97020850	13560	13560	13560	13560	0
274	20240809	152400	97020850	13560	13560	13560	13560	0
275	20240809	152300	97020850	13560	13560	13560	13560	0
276	20240809	152200	97020850	13560	13560	13560	13560	0
277	20240809	152100	97020850	13560	13560	13560	13560	0
278	20240809	152000	97020850	13560	13560	13560	13560	0
279	20240809	151900	97020850	13560	13560	13560	13560	15
280	20240809	151800	96817450	13560	13560	13560	13560	16
281	20240809	151700	96600490	13660	13660	13660	13660	0
282	20240809	151600	96600490	13660	13660	13660	13660	1
283	20240809	151500	96586830	13560	13560	13560	13560	0
284	20240809	151400	96586830	13560	13600	13600	13560	103
285	20240809	151300	95189890	13610	13610	13610	13600	102
286	20240809	151200	93802500	13600	13600	13600	13600	0
287	20240809	151100	93802500	13600	13600	13600	13600	0
288	20240809	151000	93802500	13600	13600	13600	13600	0
289	20240809	150900	93802500	13600	13600	13600	13600	0
290	20240809	150800	93802500	13600	13600	13600	13600	0
291	20240809	150700	93802500	13600	13600	13600	13600	0
292	20240809	150600	93802500	13600	13650	13650	13600	133
293	20240809	150500	91991090	13690	13690	13690	13690	0
294	20240809	150400	91991090	13690	13690	13690	13690	0
295	20240809	150300	91991090	13690	13690	13690	13690	0
296	20240809	150200	91991090	13690	13690	13690	13690	0
297	20240809	150100	91991090	13690	13690	13690	13690	0
298	20240809	150000	91991090	13690	13690	13690	13690	0
299	20240809	145900	91991090	13690	13650	13690	13640	25
300	20240809	145800	91649950	13650	13650	13650	13650	0
301	20240809	145700	91649950	13650	13650	13650	13650	0
302	20240809	145600	91649950	13650	13650	13650	13650	0
303	20240809	145500	91649950	13650	13650	13650	13650	0
304	20240809	145400	91649950	13650	13650	13650	13650	25
305	20240809	145300	91308700	13650	13650	13650	13650	209
306	20240809	145200	88455850	13650	13650	13650	13650	0
307	20240809	145100	88455850	13650	13650	13650	13650	0
308	20240809	145000	88455850	13650	13650	13650	13650	0
309	20240809	144900	88455850	13650	13650	13650	13650	2
310	20240809	144800	88428550	13650	13650	13650	13650	30
311	20240809	144700	88019050	13640	13640	13640	13640	0
312	20240809	144600	88019050	13640	13640	13640	13640	0
313	20240809	144500	88019050	13640	13640	13640	13640	0
314	20240809	144400	88019050	13640	13640	13640	13640	0
315	20240809	144300	88019050	13640	13640	13640	13640	0
316	20240809	144200	88019050	13640	13640	13640	13640	0
317	20240809	144100	88019050	13640	13640	13640	13640	0
318	20240809	144000	88019050	13640	13640	13640	13640	0
319	20240809	143900	88019050	13640	13640	13640	13640	0
320	20240809	143800	88019050	13640	13640	13640	13640	0
321	20240809	143700	88019050	13640	13640	13640	13640	0
322	20240809	143600	88019050	13640	13640	13640	13640	10
323	20240809	143500	87882650	13630	13630	13630	13630	0
324	20240809	143400	87882650	13630	13630	13630	13630	0
325	20240809	143300	87882650	13630	13630	13630	13630	0
326	20240809	143200	87882650	13630	13630	13630	13630	8
327	20240809	143100	87773610	13640	13640	13640	13640	0
328	20240809	143000	87773610	13640	13640	13640	13640	21
329	20240809	142900	87487170	13630	13630	13630	13630	23
330	20240809	142800	87173680	13630	13640	13640	13630	86
331	20240809	142700	86001410	13650	13650	13650	13650	2
332	20240809	142600	85974110	13650	13640	13650	13640	238
333	20240809	142500	82725460	13640	13640	13640	13640	5
334	20240809	142400	82657260	13620	13620	13620	13620	0
335	20240809	142300	82657260	13620	13620	13620	13620	80
336	20240809	142200	81567660	13650	13640	13650	13640	50
337	20240809	142100	80885220	13630	13630	13630	13630	0
338	20240809	142000	80885220	13630	13630	13630	13630	0
339	20240809	141900	80885220	13630	13630	13630	13630	0
340	20240809	141800	80885220	13630	13630	13630	13630	0
341	20240809	141700	80885220	13630	13630	13630	13630	0
342	20240809	141600	80885220	13630	13630	13630	13630	0
343	20240809	141500	80885220	13630	13630	13630	13630	0
344	20240809	141400	80885220	13630	13630	13630	13630	0
345	20240809	141300	80885220	13630	13630	13630	13630	0
346	20240809	141200	80885220	13630	13630	13630	13630	0
347	20240809	141100	80885220	13630	13630	13630	13630	0
348	20240809	141000	80885220	13630	13630	13630	13630	0
349	20240809	140900	80885220	13630	13630	13630	13630	1
350	20240809	140800	80871590	13640	13640	13640	13640	0
351	20240809	140700	80871590	13640	13640	13640	13640	1
352	20240809	140600	80857950	13650	13650	13650	13650	0
353	20240809	140500	80857950	13650	13650	13650	13650	0
354	20240809	140400	80857950	13650	13650	13650	13650	0
355	20240809	140300	80857950	13650	13650	13650	13650	0
356	20240809	140200	80857950	13650	13650	13650	13650	0
357	20240809	140100	80857950	13650	13650	13650	13650	0
358	20240809	140000	80857950	13650	13650	13650	13650	49
359	20240809	135900	80189100	13640	13640	13640	13640	0
360	20240809	135800	80189100	13640	13640	13640	13640	0
361	20240809	135700	80189100	13640	13640	13640	13640	0
362	20240809	135600	80189100	13640	13640	13640	13640	0
363	20240809	135500	80189100	13640	13640	13640	13640	1
364	20240809	135400	80175460	13640	13640	13640	13640	1
365	20240809	135300	80161820	13620	13620	13620	13620	0
366	20240809	135200	80161820	13620	13640	13640	13620	31
367	20240809	135100	79739380	13650	13670	13670	13650	3
368	20240809	135000	79698400	13680	13680	13680	13680	0
369	20240809	134900	79698400	13680	13680	13680	13680	0
370	20240809	134800	79698400	13680	13680	13680	13680	0
371	20240809	134700	79698400	13680	13680	13680	13680	0
372	20240809	134600	79698400	13680	13680	13680	13680	0
373	20240809	134500	79698400	13680	13680	13680	13680	0
374	20240809	134400	79698400	13680	13680	13680	13680	0
375	20240809	134300	79698400	13680	13680	13680	13680	0
376	20240809	134200	79698400	13680	13680	13680	13680	0
377	20240809	134100	79698400	13680	13680	13680	13680	0
378	20240809	134000	79698400	13680	13680	13680	13680	0
379	20240809	133900	79698400	13680	13680	13680	13680	0
380	20240809	133800	79698400	13680	13680	13680	13680	0
381	20240809	133700	79698400	13680	13680	13680	13680	0
382	20240809	133600	79698400	13680	13680	13680	13680	0
383	20240809	133500	79698400	13680	13680	13680	13680	0
384	20240809	133400	79698400	13680	13690	13690	13680	155
385	20240809	133300	77577350	13730	13730	13730	13730	0
386	20240809	133200	77577350	13730	13730	13730	13730	0
387	20240809	133100	77577350	13730	13730	13730	13730	0
388	20240809	133000	77577350	13730	13730	13730	13730	0
389	20240809	132900	77577350	13730	13730	13730	13730	0
390	20240809	132800	77577350	13730	13730	13730	13730	0
391	20240809	132700	77577350	13730	13730	13730	13730	0
392	20240809	132600	77577350	13730	13730	13730	13730	0
393	20240809	132500	77577350	13730	13730	13730	13730	0
394	20240809	132400	77577350	13730	13730	13730	13730	0
395	20240809	132300	77577350	13730	13730	13730	13730	0
396	20240809	132200	77577350	13730	13730	13730	13730	0
397	20240809	132100	77577350	13730	13730	13730	13730	0
398	20240809	132000	77577350	13730	13730	13730	13730	0
399	20240809	131900	77577350	13730	13730	13730	13730	0
400	20240809	131800	77577350	13730	13730	13730	13730	1
401	20240809	131700	77563620	13680	13680	13680	13680	0
402	20240809	131600	77563620	13680	13680	13680	13680	0
403	20240809	131500	77563620	13680	13680	13680	13680	0
404	20240809	131400	77563620	13680	13680	13680	13680	0
405	20240809	131300	77563620	13680	13680	13680	13680	1
406	20240809	131200	77549940	13730	13730	13730	13730	0
407	20240809	131100	77549940	13730	13730	13730	13730	0
408	20240809	131000	77549940	13730	13730	13730	13730	0
409	20240809	130900	77549940	13730	13730	13730	13730	0
410	20240809	130800	77549940	13730	13730	13730	13730	0
411	20240809	130700	77549940	13730	13730	13730	13730	0
412	20240809	130600	77549940	13730	13730	13730	13730	0
413	20240809	130500	77549940	13730	13690	13730	13690	136
414	20240809	130400	75686880	13680	13680	13680	13680	9
415	20240809	130300	75563760	13680	13680	13680	13680	0
416	20240809	130200	75563760	13680	13680	13680	13680	0
417	20240809	130100	75563760	13680	13680	13680	13680	0
418	20240809	130000	75563760	13680	13680	13680	13680	1
419	20240809	125900	75550080	13640	13640	13640	13640	0
420	20240809	125800	75550080	13640	13640	13640	13640	0
421	20240809	125700	75550080	13640	13640	13640	13640	0
422	20240809	125600	75550080	13640	13640	13640	13640	0
423	20240809	125500	75550080	13640	13640	13640	13640	1
424	20240809	125400	75536440	13550	13600	13600	13550	100
425	20240809	125300	74179060	13600	13600	13600	13600	0
426	20240809	125200	74179060	13600	13620	13620	13600	90
427	20240809	125100	72954070	13640	13640	13640	13640	0
428	20240809	125000	72954070	13640	13630	13640	13630	101
429	20240809	124900	71577430	13620	13690	13690	13620	100
430	20240809	124800	70210190	13700	13700	13700	13700	6
431	20240809	124700	70127990	13710	13710	13710	13710	0
432	20240809	124600	70127990	13710	13710	13710	13710	0
433	20240809	124500	70127990	13710	13710	13710	13710	0
434	20240809	124400	70127990	13710	13710	13710	13710	1
435	20240809	124300	70114280	13720	13720	13720	13720	0
436	20240809	124200	70114280	13720	13720	13720	13720	0
437	20240809	124100	70114280	13720	13720	13720	13720	0
438	20240809	124000	70114280	13720	13720	13720	13720	0
439	20240809	123900	70114280	13720	13720	13720	13720	10
440	20240809	123800	69977080	13720	13720	13720	13720	0
441	20240809	123700	69977080	13720	13720	13720	13720	0
442	20240809	123600	69977080	13720	13720	13720	13720	0
443	20240809	123500	69977080	13720	13720	13720	13720	0
444	20240809	123400	69977080	13720	13720	13720	13720	0
445	20240809	123300	69977080	13720	13720	13720	13720	0
446	20240809	123200	69977080	13720	13720	13720	13720	0
447	20240809	123100	69977080	13720	13720	13720	13720	0
448	20240809	123000	69977080	13720	13720	13720	13720	6
449	20240809	122900	69894760	13730	13730	13730	13730	0
450	20240809	122800	69894760	13730	13730	13730	13730	0
451	20240809	122700	69894760	13730	13730	13730	13730	0
452	20240809	122600	69894760	13730	13730	13730	13730	0
453	20240809	122500	69894760	13730	13730	13730	13730	2
454	20240809	122400	69867300	13730	13730	13730	13730	0
455	20240809	122300	69867300	13730	13730	13730	13730	1
456	20240809	122200	69853570	13730	13730	13730	13730	4
457	20240809	122100	69798650	13730	13730	13730	13730	0
458	20240809	122000	69798650	13730	13730	13730	13730	0
459	20240809	121900	69798650	13730	13730	13730	13730	0
460	20240809	121800	69798650	13730	13730	13730	13730	0
461	20240809	121700	69798650	13730	13730	13730	13730	0
462	20240809	121600	69798650	13730	13730	13730	13730	0
463	20240809	121500	69798650	13730	13730	13730	13730	0
464	20240809	121400	69798650	13730	13730	13730	13730	0
465	20240809	121300	69798650	13730	13730	13730	13730	0
466	20240809	121200	69798650	13730	13730	13730	13730	0
467	20240809	121100	69798650	13730	13730	13730	13730	0
468	20240809	121000	69798650	13730	13730	13730	13730	0
469	20240809	120900	69798650	13730	13730	13730	13730	0
470	20240809	120800	69798650	13730	13730	13730	13730	0
471	20240809	120700	69798650	13730	13730	13730	13730	0
472	20240809	120600	69798650	13730	13730	13730	13730	0
473	20240809	120500	69798650	13730	13730	13730	13730	0
474	20240809	120400	69798650	13730	13730	13730	13730	0
475	20240809	120300	69798650	13730	13730	13730	13730	6
476	20240809	120200	69716270	13730	13730	13730	13730	0
477	20240809	120100	69716270	13730	13730	13730	13730	0
478	20240809	120000	69716270	13730	13730	13730	13730	0
479	20240809	115900	69716270	13730	13730	13730	13730	0
480	20240809	115800	69716270	13730	13730	13730	13730	0
481	20240809	115700	69716270	13730	13730	13730	13730	0
482	20240809	115600	69716270	13730	13730	13730	13730	0
483	20240809	115500	69716270	13730	13730	13730	13730	0
484	20240809	115400	69716270	13730	13730	13730	13730	0
485	20240809	115300	69716270	13730	13730	13730	13730	0
486	20240809	115200	69716270	13730	13730	13730	13730	0
487	20240809	115100	69716270	13730	13730	13730	13730	0
488	20240809	115000	69716270	13730	13730	13730	13730	0
489	20240809	114900	69716270	13730	13730	13730	13730	0
490	20240809	114800	69716270	13730	13720	13730	13720	340
491	20240809	114700	65049580	13690	13690	13690	13690	0
492	20240809	114600	65049580	13690	13690	13690	13690	0
493	20240809	114500	65049580	13690	13700	13700	13690	812
494	20240809	114400	53933020	13710	13710	13710	13710	0
495	20240809	114300	53933020	13710	13710	13710	13710	0
496	20240809	114200	53933020	13710	13710	13710	13710	0
497	20240809	114100	53933020	13710	13710	13710	13710	13
498	20240809	114000	53754790	13710	13710	13710	13710	0
499	20240809	113900	53754790	13710	13710	13710	13710	15
500	20240809	113800	53549140	13710	13710	13710	13710	0
501	20240809	113700	53549140	13710	13710	13710	13710	10
502	20240809	113600	53412040	13710	13710	13710	13710	0
503	20240809	113500	53412040	13710	13710	13710	13710	0
504	20240809	113400	53412040	13710	13710	13710	13710	0
505	20240809	113300	53412040	13710	13710	13710	13710	10
506	20240809	113200	53274940	13700	13710	13710	13700	4
507	20240809	113100	53220130	13720	13720	13720	13720	0
508	20240809	113000	53220130	13720	13720	13720	13720	0
509	20240809	112900	53220130	13720	13720	13720	13720	0
510	20240809	112800	53220130	13720	13720	13720	13720	0
511	20240809	112700	53220130	13720	13720	13720	13720	0
512	20240809	112600	53220130	13720	13720	13720	13720	33
513	20240809	112500	52767370	13730	13730	13730	13730	0
514	20240809	112400	52767370	13730	13730	13730	13730	0
515	20240809	112300	52767370	13730	13730	13730	13730	0
516	20240809	112200	52767370	13730	13730	13730	13730	0
517	20240809	112100	52767370	13730	13730	13730	13730	0
518	20240809	112000	52767370	13730	13730	13730	13730	0
519	20240809	111900	52767370	13730	13730	13730	13730	0
520	20240809	111800	52767370	13730	13730	13730	13730	5
521	20240809	111700	52698720	13720	13720	13720	13720	0
522	20240809	111600	52698720	13720	13720	13720	13720	0
523	20240809	111500	52698720	13720	13720	13720	13720	0
524	20240809	111400	52698720	13720	13720	13720	13720	0
525	20240809	111300	52698720	13720	13720	13720	13720	0
526	20240809	111200	52698720	13720	13720	13720	13720	185
527	20240809	111100	50160520	13740	13750	13750	13740	107
528	20240809	111000	48690260	13750	13750	13750	13750	197
529	20240809	110900	45981510	13750	13760	13760	13750	300
530	20240809	110800	41856460	13780	13780	13780	13780	3
531	20240809	110700	41815120	13780	13780	13780	13780	0
532	20240809	110600	41815120	13780	13780	13780	13780	0
533	20240809	110500	41815120	13780	13780	13780	13780	0
534	20240809	110400	41815120	13780	13780	13780	13780	0
535	20240809	110300	41815120	13780	13780	13780	13780	0
536	20240809	110200	41815120	13780	13780	13780	13780	0
537	20240809	110100	41815120	13780	13780	13780	13780	3
538	20240809	110000	41773780	13740	13740	13740	13740	1
539	20240809	105900	41760040	13730	13730	13730	13730	0
540	20240809	105800	41760040	13730	13730	13730	13730	0
541	20240809	105700	41760040	13730	13730	13730	13730	0
542	20240809	105600	41760040	13730	13730	13730	13730	0
543	20240809	105500	41760040	13730	13780	13780	13730	6
544	20240809	105400	41677410	13780	13780	13780	13780	1
545	20240809	105300	41663630	13780	13790	13790	13780	5
546	20240809	105200	41594720	13740	13740	13740	13740	1
547	20240809	105100	41580980	13790	13790	13790	13790	0
548	20240809	105000	41580980	13790	13790	13790	13790	0
549	20240809	104900	41580980	13790	13770	13790	13770	5
550	20240809	104800	41512090	13760	13760	13760	13760	0
551	20240809	104700	41512090	13760	13760	13760	13760	0
552	20240809	104600	41512090	13760	13710	13760	13710	6
553	20240809	104500	41429730	13750	13750	13750	13750	30
554	20240809	104400	41017230	13750	13750	13750	13750	0
555	20240809	104300	41017230	13750	13750	13750	13750	0
556	20240809	104200	41017230	13750	13750	13750	13750	14
557	20240809	104100	40824730	13750	13750	13750	13750	0
558	20240809	104000	40824730	13750	13750	13750	13750	5
559	20240809	103900	40755980	13750	13750	13750	13750	0
560	20240809	103800	40755980	13750	13750	13750	13750	0
561	20240809	103700	40755980	13750	13750	13750	13750	45
562	20240809	103600	40137230	13750	13750	13750	13750	0
563	20240809	103500	40137230	13750	13750	13750	13750	0
564	20240809	103400	40137230	13750	13750	13750	13750	0
565	20240809	103300	40137230	13750	13750	13750	13750	13
566	20240809	103200	39958480	13750	13750	13750	13750	0
567	20240809	103100	39958480	13750	13750	13750	13750	0
568	20240809	103000	39958480	13750	13750	13750	13750	0
569	20240809	102900	39958480	13750	13750	13750	13750	0
570	20240809	102800	39958480	13750	13750	13750	13750	0
571	20240809	102700	39958480	13750	13750	13750	13750	0
572	20240809	102600	39958480	13750	13750	13750	13750	0
573	20240809	102500	39958480	13750	13750	13750	13750	0
574	20240809	102400	39958480	13750	13750	13750	13750	11
575	20240809	102300	39807230	13750	13750	13750	13750	0
576	20240809	102200	39807230	13750	13750	13750	13750	0
577	20240809	102100	39807230	13750	13750	13750	13750	0
578	20240809	102000	39807230	13750	13750	13750	13750	0
579	20240809	101900	39807230	13750	13710	13750	13710	90
580	20240809	101800	38572050	13710	13710	13710	13710	26
581	20240809	101700	38215590	13710	13710	13710	13710	1
582	20240809	101600	38201880	13750	13750	13750	13750	0
583	20240809	101500	38201880	13750	13750	13750	13750	0
584	20240809	101400	38201880	13750	13750	13750	13750	0
585	20240809	101300	38201880	13750	13750	13750	13750	5
586	20240809	101200	38133130	13750	13750	13750	13750	0
587	20240809	101100	38133130	13750	13750	13750	13750	0
588	20240809	101000	38133130	13750	13750	13750	13750	3
589	20240809	100900	38091880	13800	13710	13800	13710	18
590	20240809	100800	37844040	13700	13700	13700	13700	1
591	20240809	100700	37830340	13650	13650	13650	13650	0
592	20240809	100600	37830340	13650	13690	13690	13650	24
593	20240809	100500	37501820	13690	13690	13690	13690	0
594	20240809	100400	37501820	13690	13690	13690	13690	0
595	20240809	100300	37501820	13690	13690	13690	13690	0
596	20240809	100200	37501820	13690	13690	13690	13690	0
597	20240809	100100	37501820	13690	13690	13690	13690	5
598	20240809	100000	37433370	13690	13690	13690	13690	0
599	20240809	095900	37433370	13690	13690	13690	13690	0
600	20240809	095800	37433370	13690	13690	13690	13690	5
601	20240809	095700	37364920	13690	13690	13690	13690	0
602	20240809	095600	37364920	13690	13690	13690	13690	1
603	20240809	095500	37351230	13690	13680	13690	13680	50
604	20240809	095400	36667040	13690	13690	13690	13690	0
605	20240809	095300	36667040	13690	13690	13690	13690	0
606	20240809	095200	36667040	13690	13690	13690	13690	0
607	20240809	095100	36667040	13690	13690	13690	13690	0
608	20240809	095000	36667040	13690	13690	13690	13690	0
609	20240809	094900	36667040	13690	13690	13690	13690	5
610	20240809	094800	36598590	13690	13690	13690	13690	0
611	20240809	094700	36598590	13690	13690	13690	13690	0
612	20240809	094600	36598590	13690	13690	13690	13690	0
613	20240809	094500	36598590	13690	13690	13690	13690	0
614	20240809	094400	36598590	13690	13690	13690	13690	0
615	20240809	094300	36598590	13690	13690	13690	13690	1
616	20240809	094200	36584900	13600	13600	13600	13600	0
617	20240809	094100	36584900	13600	13600	13600	13600	0
618	20240809	094000	36584900	13600	13600	13600	13600	0
619	20240809	093900	36584900	13600	13600	13600	13600	0
620	20240809	093800	36584900	13600	13680	13680	13600	442
621	20240809	093700	30565250	13680	13680	13680	13680	0
622	20240809	093600	30565250	13680	13680	13680	13680	0
623	20240809	093500	30565250	13680	13680	13680	13680	0
624	20240809	093400	30565250	13680	13680	13680	13680	0
625	20240809	093300	30565250	13680	13680	13680	13680	0
626	20240809	093200	30565250	13680	13680	13680	13680	0
627	20240809	093100	30565250	13680	13680	13680	13680	0
628	20240809	093000	30565250	13680	13680	13680	13680	0
629	20240809	092900	30565250	13680	13680	13680	13680	0
630	20240809	092800	30565250	13680	13680	13680	13680	0
631	20240809	092700	30565250	13680	13680	13680	13680	1
632	20240809	092600	30551570	13860	13860	13860	13860	1
633	20240809	092500	30537710	13820	13820	13820	13820	0
634	20240809	092400	30537710	13820	13870	13880	13820	72
635	20240809	092300	29540860	13890	13710	13900	13600	453
636	20240809	092200	23308810	13710	13710	13710	13710	12
637	20240809	092100	23144290	13700	13650	13700	13650	88
638	20240809	092000	21940590	13640	13640	13640	13640	66
639	20240809	091900	21040350	13610	13610	13610	13610	28
640	20240809	091800	20659270	13610	13610	13610	13610	32
641	20240809	091700	20223750	13610	13610	13610	13610	18
642	20240809	091600	19978770	13610	13610	13610	13610	1
643	20240809	091500	19965160	13600	13600	13600	13600	0
644	20240809	091400	19965160	13600	13590	13600	13590	109
645	20240809	091300	18483190	13590	13590	13590	13590	0
646	20240809	091200	18483190	13590	13590	13590	13590	1
647	20240809	091100	18469600	13600	13600	13600	13600	0
648	20240809	091000	18469600	13600	13600	13600	13600	20
649	20240809	090900	18197600	13600	13600	13600	13600	1
650	20240809	090800	18184000	13590	13590	13590	13590	77
651	20240809	090700	17137570	13590	13590	13590	13590	0
652	20240809	090600	17137570	13590	13560	13590	13560	75
653	20240809	090500	16118640	13560	13530	13560	13530	148
654	20240809	090400	14112260	13520	13490	13520	13430	235
655	20240809	090300	10942950	13400	13430	13430	13400	120
656	20240809	090200	9334920	13430	13430	13430	13430	79
657	20240809	090100	8273950	13450	13450	13450	13450	9
658	20240809	090000	8152900	13300	13300	13300	13300	613