KissMeData/086820/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	195400	39489890	13600	13600	13600	13600	148
3	20240823	195300	39489890	13600	13600	13600	13600	0
4	20240823	195200	39489890	13600	13600	13600	13600	0
5	20240823	195100	39489890	13600	13600	13600	13600	0
6	20240823	195000	39489890	13600	13600	13600	13600	0
7	20240823	194900	39489890	13600	13600	13600	13600	0
8	20240823	194800	39489890	13600	13600	13600	13600	0
9	20240823	194700	39489890	13600	13600	13600	13600	0
10	20240823	194600	39489890	13600	13600	13600	13600	0
11	20240823	194500	39489890	13600	13600	13600	13600	0
12	20240823	194400	39489890	13600	13600	13600	13600	0
13	20240823	194300	39489890	13600	13600	13600	13600	0
14	20240823	194200	39489890	13600	13600	13600	13600	0
15	20240823	194100	39489890	13600	13600	13600	13600	0
16	20240823	194000	39489890	13600	13600	13600	13600	0
17	20240823	193900	39489890	13600	13600	13600	13600	0
18	20240823	193800	39489890	13600	13600	13600	13600	0
19	20240823	193700	39489890	13600	13600	13600	13600	0
20	20240823	193600	39489890	13600	13600	13600	13600	0
21	20240823	193500	39489890	13600	13600	13600	13600	0
22	20240823	193400	39489890	13600	13600	13600	13600	0
23	20240823	193300	39489890	13600	13600	13600	13600	0
24	20240823	193200	39489890	13600	13600	13600	13600	0
25	20240823	193100	39489890	13600	13600	13600	13600	0
26	20240823	193000	39489890	13600	13600	13600	13600	0
27	20240823	192900	39489890	13600	13600	13600	13600	0
28	20240823	192800	39489890	13600	13600	13600	13600	0
29	20240823	192700	39489890	13600	13600	13600	13600	0
30	20240823	192600	39489890	13600	13600	13600	13600	0
31	20240823	192500	39489890	13600	13600	13600	13600	0
32	20240823	192400	39489890	13600	13600	13600	13600	148
33	20240823	192300	39489890	13600	13600	13600	13600	0
34	20240823	192200	39489890	13600	13600	13600	13600	0
35	20240823	192100	39489890	13600	13600	13600	13600	0
36	20240823	192000	39489890	13600	13600	13600	13600	0
37	20240823	191900	39489890	13600	13600	13600	13600	0
38	20240823	191800	39489890	13600	13600	13600	13600	0
39	20240823	191700	39489890	13600	13600	13600	13600	0
40	20240823	191600	39489890	13600	13600	13600	13600	0
41	20240823	191500	39489890	13600	13600	13600	13600	0
42	20240823	191400	39489890	13600	13600	13600	13600	0
43	20240823	191300	39489890	13600	13600	13600	13600	0
44	20240823	191200	39489890	13600	13600	13600	13600	0
45	20240823	191100	39489890	13600	13600	13600	13600	0
46	20240823	191000	39489890	13600	13600	13600	13600	0
47	20240823	190900	39489890	13600	13600	13600	13600	0
48	20240823	190800	39489890	13600	13600	13600	13600	0
49	20240823	190700	39489890	13600	13600	13600	13600	0
50	20240823	190600	39489890	13600	13600	13600	13600	0
51	20240823	190500	39489890	13600	13600	13600	13600	0
52	20240823	190400	39489890	13600	13600	13600	13600	0
53	20240823	190300	39489890	13600	13600	13600	13600	0
54	20240823	190200	39489890	13600	13600	13600	13600	0
55	20240823	190100	39489890	13600	13600	13600	13600	0
56	20240823	190000	39489890	13600	13600	13600	13600	0
57	20240823	185900	39489890	13600	13600	13600	13600	0
58	20240823	185800	39489890	13600	13600	13600	13600	0
59	20240823	185700	39489890	13600	13600	13600	13600	0
60	20240823	185600	39489890	13600	13600	13600	13600	0
61	20240823	185500	39489890	13600	13600	13600	13600	0
62	20240823	185400	39489890	13600	13600	13600	13600	148
63	20240823	185300	39489890	13600	13600	13600	13600	0
64	20240823	185200	39489890	13600	13600	13600	13600	0
65	20240823	185100	39489890	13600	13600	13600	13600	0
66	20240823	185000	39489890	13600	13600	13600	13600	0
67	20240823	184900	39489890	13600	13600	13600	13600	0
68	20240823	184800	39489890	13600	13600	13600	13600	0
69	20240823	184700	39489890	13600	13600	13600	13600	0
70	20240823	184600	39489890	13600	13600	13600	13600	0
71	20240823	184500	39489890	13600	13600	13600	13600	0
72	20240823	184400	39489890	13600	13600	13600	13600	0
73	20240823	184300	39489890	13600	13600	13600	13600	0
74	20240823	184200	39489890	13600	13600	13600	13600	0
75	20240823	184100	39489890	13600	13600	13600	13600	0
76	20240823	184000	39489890	13600	13600	13600	13600	0
77	20240823	183900	39489890	13600	13600	13600	13600	0
78	20240823	183800	39489890	13600	13600	13600	13600	0
79	20240823	183700	39489890	13600	13600	13600	13600	0
80	20240823	183600	39489890	13600	13600	13600	13600	0
81	20240823	183500	39489890	13600	13600	13600	13600	0
82	20240823	183400	39489890	13600	13600	13600	13600	0
83	20240823	183300	39489890	13600	13600	13600	13600	0
84	20240823	183200	39489890	13600	13600	13600	13600	0
85	20240823	183100	39489890	13600	13600	13600	13600	0
86	20240823	183000	39489890	13600	13600	13600	13600	0
87	20240823	182900	39489890	13600	13600	13600	13600	0
88	20240823	182800	39489890	13600	13600	13600	13600	0
89	20240823	182700	39489890	13600	13600	13600	13600	0
90	20240823	182600	39489890	13600	13600	13600	13600	0
91	20240823	182500	39489890	13600	13600	13600	13600	0
92	20240823	182400	39489890	13600	13600	13600	13600	148
93	20240823	182300	39489890	13600	13600	13600	13600	0
94	20240823	182200	39489890	13600	13600	13600	13600	0
95	20240823	182100	39489890	13600	13600	13600	13600	0
96	20240823	182000	39489890	13600	13600	13600	13600	0
97	20240823	181900	39489890	13600	13600	13600	13600	0
98	20240823	181800	39489890	13600	13600	13600	13600	0
99	20240823	181700	39489890	13600	13600	13600	13600	0
100	20240823	181600	39489890	13600	13600	13600	13600	0
101	20240823	181500	39489890	13600	13600	13600	13600	0
102	20240823	181400	39489890	13600	13600	13600	13600	0
103	20240823	181300	39489890	13600	13600	13600	13600	0
104	20240823	181200	39489890	13600	13600	13600	13600	0
105	20240823	181100	39489890	13600	13600	13600	13600	0
106	20240823	181000	39489890	13600	13600	13600	13600	0
107	20240823	180900	39489890	13600	13600	13600	13600	0
108	20240823	180800	39489890	13600	13600	13600	13600	0
109	20240823	180700	39489890	13600	13600	13600	13600	0
110	20240823	180600	39489890	13600	13600	13600	13600	0
111	20240823	180500	39489890	13600	13600	13600	13600	0
112	20240823	180400	39489890	13600	13600	13600	13600	0
113	20240823	180300	39489890	13600	13600	13600	13600	0
114	20240823	180200	39489890	13600	13600	13600	13600	0
115	20240823	180100	39489890	13600	13600	13600	13600	0
116	20240823	180000	39489890	13600	13600	13600	13600	0
117	20240823	175900	39489890	13600	13600	13600	13600	0
118	20240823	175800	39489890	13600	13600	13600	13600	0
119	20240823	175700	39489890	13600	13600	13600	13600	0
120	20240823	175600	39489890	13600	13600	13600	13600	0
121	20240823	175500	39489890	13600	13600	13600	13600	0
122	20240823	175400	39489890	13600	13600	13600	13600	148
123	20240823	175300	39489890	13600	13600	13600	13600	0
124	20240823	175200	39489890	13600	13600	13600	13600	0
125	20240823	175100	39489890	13600	13600	13600	13600	0
126	20240823	175000	39489890	13600	13600	13600	13600	0
127	20240823	174900	39489890	13600	13600	13600	13600	0
128	20240823	174800	39489890	13600	13600	13600	13600	0
129	20240823	174700	39489890	13600	13600	13600	13600	0
130	20240823	174600	39489890	13600	13600	13600	13600	0
131	20240823	174500	39489890	13600	13600	13600	13600	0
132	20240823	174400	39489890	13600	13600	13600	13600	0
133	20240823	174300	39489890	13600	13600	13600	13600	0
134	20240823	174200	39489890	13600	13600	13600	13600	0
135	20240823	174100	39489890	13600	13600	13600	13600	0
136	20240823	174000	39489890	13600	13600	13600	13600	0
137	20240823	173900	39489890	13600	13600	13600	13600	0
138	20240823	173800	39489890	13600	13600	13600	13600	0
139	20240823	173700	39489890	13600	13600	13600	13600	0
140	20240823	173600	39489890	13600	13600	13600	13600	0
141	20240823	173500	39489890	13600	13600	13600	13600	0
142	20240823	173400	39489890	13600	13600	13600	13600	0
143	20240823	173300	39489890	13600	13600	13600	13600	0
144	20240823	173200	39489890	13600	13600	13600	13600	0
145	20240823	173100	39489890	13600	13600	13600	13600	0
146	20240823	173000	39489890	13600	13600	13600	13600	0
147	20240823	172900	39489890	13600	13600	13600	13600	0
148	20240823	172800	39489890	13600	13600	13600	13600	0
149	20240823	172700	39489890	13600	13600	13600	13600	0
150	20240823	172600	39489890	13600	13600	13600	13600	0
151	20240823	172500	39489890	13600	13600	13600	13600	0
152	20240823	172400	39489890	13600	13600	13600	13600	148
153	20240823	172300	39489890	13600	13600	13600	13600	0
154	20240823	172200	39489890	13600	13600	13600	13600	0
155	20240823	172100	39489890	13600	13600	13600	13600	0
156	20240823	172000	39489890	13600	13600	13600	13600	0
157	20240823	171900	39489890	13600	13600	13600	13600	0
158	20240823	171800	39489890	13600	13600	13600	13600	0
159	20240823	171700	39489890	13600	13600	13600	13600	0
160	20240823	171600	39489890	13600	13600	13600	13600	0
161	20240823	171500	39489890	13600	13600	13600	13600	0
162	20240823	171400	39489890	13600	13600	13600	13600	0
163	20240823	171300	39489890	13600	13600	13600	13600	0
164	20240823	171200	39489890	13600	13600	13600	13600	0
165	20240823	171100	39489890	13600	13600	13600	13600	0
166	20240823	171000	39489890	13600	13600	13600	13600	0
167	20240823	170900	39489890	13600	13600	13600	13600	0
168	20240823	170800	39489890	13600	13600	13600	13600	0
169	20240823	170700	39489890	13600	13600	13600	13600	0
170	20240823	170600	39489890	13600	13600	13600	13600	0
171	20240823	170500	39489890	13600	13600	13600	13600	0
172	20240823	170400	39489890	13600	13600	13600	13600	0
173	20240823	170300	39489890	13600	13600	13600	13600	0
174	20240823	170200	39489890	13600	13600	13600	13600	0
175	20240823	170100	39489890	13600	13600	13600	13600	0
176	20240823	170000	39489890	13600	13600	13600	13600	0
177	20240823	165900	39489890	13600	13600	13600	13600	0
178	20240823	165800	39489890	13600	13600	13600	13600	0
179	20240823	165700	39489890	13600	13600	13600	13600	0
180	20240823	165600	39489890	13600	13600	13600	13600	0
181	20240823	165500	39489890	13600	13600	13600	13600	0
182	20240823	165400	39489890	13600	13600	13600	13600	148
183	20240823	165300	39489890	13600	13600	13600	13600	0
184	20240823	165200	39489890	13600	13600	13600	13600	0
185	20240823	165100	39489890	13600	13600	13600	13600	0
186	20240823	165000	39489890	13600	13600	13600	13600	0
187	20240823	164900	39489890	13600	13600	13600	13600	0
188	20240823	164800	39489890	13600	13600	13600	13600	0
189	20240823	164700	39489890	13600	13600	13600	13600	0
190	20240823	164600	39489890	13600	13600	13600	13600	0
191	20240823	164500	39489890	13600	13600	13600	13600	0
192	20240823	164400	39489890	13600	13600	13600	13600	0
193	20240823	164300	39489890	13600	13600	13600	13600	0
194	20240823	164200	39489890	13600	13600	13600	13600	0
195	20240823	164100	39489890	13600	13600	13600	13600	0
196	20240823	164000	39489890	13600	13600	13600	13600	0
197	20240823	163900	39489890	13600	13600	13600	13600	0
198	20240823	163800	39489890	13600	13600	13600	13600	0
199	20240823	163700	39489890	13600	13600	13600	13600	0
200	20240823	163600	39489890	13600	13600	13600	13600	0
201	20240823	163500	39489890	13600	13600	13600	13600	0
202	20240823	163400	39489890	13600	13600	13600	13600	0
203	20240823	163300	39489890	13600	13600	13600	13600	0
204	20240823	163200	39489890	13600	13600	13600	13600	0
205	20240823	163100	39489890	13600	13600	13600	13600	0
206	20240823	163000	39489890	13600	13600	13600	13600	0
207	20240823	162900	39489890	13600	13600	13600	13600	0
208	20240823	162800	39489890	13600	13600	13600	13600	0
209	20240823	162700	39489890	13600	13600	13600	13600	0
210	20240823	162600	39489890	13600	13600	13600	13600	0
211	20240823	162500	39489890	13600	13600	13600	13600	0
212	20240823	162400	39489890	13600	13600	13600	13600	148
213	20240823	162300	39489890	13600	13600	13600	13600	0
214	20240823	162200	39489890	13600	13600	13600	13600	0
215	20240823	162100	39489890	13600	13600	13600	13600	0
216	20240823	162000	39489890	13600	13600	13600	13600	0
217	20240823	161900	39489890	13600	13600	13600	13600	0
218	20240823	161800	39489890	13600	13600	13600	13600	0
219	20240823	161700	39489890	13600	13600	13600	13600	0
220	20240823	161600	39489890	13600	13600	13600	13600	0
221	20240823	161500	39489890	13600	13600	13600	13600	0
222	20240823	161400	39489890	13600	13600	13600	13600	0
223	20240823	161300	39489890	13600	13600	13600	13600	0
224	20240823	161200	39489890	13600	13600	13600	13600	0
225	20240823	161100	39489890	13600	13600	13600	13600	0
226	20240823	161000	39489890	13600	13600	13600	13600	0
227	20240823	160900	39489890	13600	13600	13600	13600	0
228	20240823	160800	39489890	13600	13600	13600	13600	0
229	20240823	160700	39489890	13600	13600	13600	13600	0
230	20240823	160600	39489890	13600	13600	13600	13600	0
231	20240823	160500	39489890	13600	13600	13600	13600	0
232	20240823	160400	39489890	13600	13600	13600	13600	0
233	20240823	160300	39489890	13600	13600	13600	13600	0
234	20240823	160200	39489890	13600	13600	13600	13600	0
235	20240823	160100	39489890	13600	13600	13600	13600	0
236	20240823	160000	39489890	13600	13600	13600	13600	0
237	20240823	155900	39489890	13600	13600	13600	13600	0
238	20240823	155800	39489890	13600	13600	13600	13600	0
239	20240823	155700	39489890	13600	13600	13600	13600	0
240	20240823	155600	39489890	13600	13600	13600	13600	0
241	20240823	155500	39489890	13600	13600	13600	13600	0
242	20240823	155400	39489890	13600	13600	13600	13600	148
243	20240823	155300	39489890	13600	13600	13600	13600	0
244	20240823	155200	39489890	13600	13600	13600	13600	0
245	20240823	155100	39489890	13600	13600	13600	13600	0
246	20240823	155000	39489890	13600	13600	13600	13600	0
247	20240823	154900	39489890	13600	13600	13600	13600	0
248	20240823	154800	39489890	13600	13600	13600	13600	0
249	20240823	154700	39489890	13600	13600	13600	13600	0
250	20240823	154600	39489890	13600	13600	13600	13600	0
251	20240823	154500	39489890	13600	13600	13600	13600	0
252	20240823	154400	39489890	13600	13600	13600	13600	0
253	20240823	154300	39489890	13600	13600	13600	13600	0
254	20240823	154200	39489890	13600	13600	13600	13600	0
255	20240823	154100	39489890	13600	13600	13600	13600	0
256	20240823	154000	39489890	13600	13600	13600	13600	0
257	20240823	153900	39489890	13600	13600	13600	13600	0
258	20240823	153800	39489890	13600	13600	13600	13600	0
259	20240823	153700	39489890	13600	13600	13600	13600	0
260	20240823	153600	39489890	13600	13600	13600	13600	0
261	20240823	153500	39489890	13600	13600	13600	13600	0
262	20240823	153400	39489890	13600	13600	13600	13600	0
263	20240823	153300	39489890	13600	13600	13600	13600	0
264	20240823	153200	39489890	13600	13600	13600	13600	0
265	20240823	153100	39489890	13600	13600	13600	13600	0
266	20240823	153000	39489890	13600	13600	13600	13600	148
267	20240823	152900	37477090	13550	13550	13550	13550	0
268	20240823	152800	37477090	13550	13550	13550	13550	0
269	20240823	152700	37477090	13550	13550	13550	13550	0
270	20240823	152600	37477090	13550	13550	13550	13550	0
271	20240823	152500	37477090	13550	13550	13550	13550	0
272	20240823	152400	37477090	13550	13550	13550	13550	0
273	20240823	152300	37477090	13550	13550	13550	13550	0
274	20240823	152200	37477090	13550	13550	13550	13550	0
275	20240823	152100	37477090	13550	13550	13550	13550	0
276	20240823	152000	37477090	13550	13550	13550	13550	0
277	20240823	151900	37477090	13550	13550	13550	13550	0
278	20240823	151800	37477090	13550	13550	13550	13550	0
279	20240823	151700	37477090	13550	13550	13550	13550	0
280	20240823	151600	37477090	13550	13550	13550	13550	0
281	20240823	151500	37477090	13550	13550	13550	13550	0
282	20240823	151400	37477090	13550	13550	13550	13550	0
283	20240823	151300	37477090	13550	13550	13550	13550	0
284	20240823	151200	37477090	13550	13550	13550	13550	0
285	20240823	151100	37477090	13550	13550	13550	13550	1
286	20240823	151000	37463540	13580	13580	13580	13580	0
287	20240823	150900	37463540	13580	13580	13580	13580	0
288	20240823	150800	37463540	13580	13580	13580	13580	0
289	20240823	150700	37463540	13580	13550	13580	13550	10
290	20240823	150600	37327800	13590	13590	13590	13590	0
291	20240823	150500	37327800	13590	13590	13590	13590	0
292	20240823	150400	37327800	13590	13590	13590	13590	0
293	20240823	150300	37327800	13590	13590	13590	13590	0
294	20240823	150200	37327800	13590	13550	13590	13550	6
295	20240823	150100	37246370	13500	13500	13500	13500	0
296	20240823	150000	37246370	13500	13500	13500	13500	90
297	20240823	145900	36031370	13500	13500	13500	13500	0
298	20240823	145800	36031370	13500	13500	13500	13500	0
299	20240823	145700	36031370	13500	13530	13530	13500	194
300	20240823	145600	33410870	13570	13570	13570	13570	0
301	20240823	145500	33410870	13570	13570	13570	13570	0
302	20240823	145400	33410870	13570	13570	13570	13570	0
303	20240823	145300	33410870	13570	13570	13570	13570	0
304	20240823	145200	33410870	13570	13570	13570	13570	0
305	20240823	145100	33410870	13570	13570	13570	13570	0
306	20240823	145000	33410870	13570	13570	13570	13570	0
307	20240823	144900	33410870	13570	13570	13570	13570	0
308	20240823	144800	33410870	13570	13570	13570	13570	0
309	20240823	144700	33410870	13570	13570	13570	13570	0
310	20240823	144600	33410870	13570	13570	13570	13570	3
311	20240823	144500	33370160	13570	13570	13570	13570	0
312	20240823	144400	33370160	13570	13570	13570	13570	0
313	20240823	144300	33370160	13570	13570	13570	13570	11
314	20240823	144200	33220890	13570	13570	13570	13570	0
315	20240823	144100	33220890	13570	13570	13570	13570	0
316	20240823	144000	33220890	13570	13570	13570	13570	0
317	20240823	143900	33220890	13570	13570	13570	13570	0
318	20240823	143800	33220890	13570	13570	13570	13570	0
319	20240823	143700	33220890	13570	13570	13570	13570	0
320	20240823	143600	33220890	13570	13570	13570	13570	0
321	20240823	143500	33220890	13570	13570	13570	13570	0
322	20240823	143400	33220890	13570	13570	13570	13570	1
323	20240823	143300	33207320	13510	13550	13550	13510	110
324	20240823	143200	31719250	13550	13550	13550	13550	0
325	20240823	143100	31719250	13550	13550	13550	13550	0
326	20240823	143000	31719250	13550	13550	13550	13550	0
327	20240823	142900	31719250	13550	13550	13550	13550	0
328	20240823	142800	31719250	13550	13550	13550	13550	0
329	20240823	142700	31719250	13550	13550	13550	13550	0
330	20240823	142600	31719250	13550	13550	13550	13550	0
331	20240823	142500	31719250	13550	13550	13550	13550	0
332	20240823	142400	31719250	13550	13550	13550	13550	0
333	20240823	142300	31719250	13550	13550	13550	13550	0
334	20240823	142200	31719250	13550	13550	13550	13550	0
335	20240823	142100	31719250	13550	13550	13550	13550	0
336	20240823	142000	31719250	13550	13550	13550	13550	1
337	20240823	141900	31705700	13570	13570	13570	13570	0
338	20240823	141800	31705700	13570	13570	13570	13570	0
339	20240823	141700	31705700	13570	13570	13570	13570	0
340	20240823	141600	31705700	13570	13570	13570	13570	0
341	20240823	141500	31705700	13570	13570	13570	13570	0
342	20240823	141400	31705700	13570	13570	13570	13570	0
343	20240823	141300	31705700	13570	13570	13570	13570	0
344	20240823	141200	31705700	13570	13570	13570	13570	0
345	20240823	141100	31705700	13570	13570	13570	13570	0
346	20240823	141000	31705700	13570	13570	13570	13570	109
347	20240823	140900	30226570	13570	13570	13570	13570	0
348	20240823	140800	30226570	13570	13570	13570	13570	0
349	20240823	140700	30226570	13570	13570	13570	13570	0
350	20240823	140600	30226570	13570	13570	13570	13570	0
351	20240823	140500	30226570	13570	13570	13570	13570	33
352	20240823	140400	29778760	13570	13570	13570	13570	0
353	20240823	140300	29778760	13570	13570	13570	13570	0
354	20240823	140200	29778760	13570	13570	13570	13570	0
355	20240823	140100	29778760	13570	13570	13570	13570	0
356	20240823	140000	29778760	13570	13570	13570	13570	0
357	20240823	135900	29778760	13570	13570	13570	13570	0
358	20240823	135800	29778760	13570	13570	13570	13570	0
359	20240823	135700	29778760	13570	13570	13570	13570	0
360	20240823	135600	29778760	13570	13570	13570	13570	0
361	20240823	135500	29778760	13570	13570	13570	13570	0
362	20240823	135400	29778760	13570	13570	13570	13570	0
363	20240823	135300	29778760	13570	13570	13570	13570	0
364	20240823	135200	29778760	13570	13570	13570	13570	0
365	20240823	135100	29778760	13570	13570	13570	13570	0
366	20240823	135000	29778760	13570	13570	13570	13570	0
367	20240823	134900	29778760	13570	13570	13570	13570	0
368	20240823	134800	29778760	13570	13570	13570	13570	0
369	20240823	134700	29778760	13570	13570	13570	13570	0
370	20240823	134600	29778760	13570	13570	13570	13570	0
371	20240823	134500	29778760	13570	13570	13570	13570	0
372	20240823	134400	29778760	13570	13570	13570	13570	9
373	20240823	134300	29656630	13530	13530	13530	13530	0
374	20240823	134200	29656630	13530	13530	13530	13530	0
375	20240823	134100	29656630	13530	13530	13530	13530	0
376	20240823	134000	29656630	13530	13530	13530	13530	0
377	20240823	133900	29656630	13530	13530	13530	13530	0
378	20240823	133800	29656630	13530	13530	13530	13530	0
379	20240823	133700	29656630	13530	13530	13530	13530	0
380	20240823	133600	29656630	13530	13530	13530	13530	2
381	20240823	133500	29629570	13530	13540	13540	13530	80
382	20240823	133400	28547070	13540	13540	13540	13540	0
383	20240823	133300	28547070	13540	13540	13540	13540	0
384	20240823	133200	28547070	13540	13540	13540	13540	0
385	20240823	133100	28547070	13540	13540	13540	13540	0
386	20240823	133000	28547070	13540	13540	13540	13540	0
387	20240823	132900	28547070	13540	13540	13540	13540	0
388	20240823	132800	28547070	13540	13540	13540	13540	0
389	20240823	132700	28547070	13540	13540	13540	13540	0
390	20240823	132600	28547070	13540	13540	13540	13540	0
391	20240823	132500	28547070	13540	13540	13540	13540	0
392	20240823	132400	28547070	13540	13540	13540	13540	0
393	20240823	132300	28547070	13540	13540	13540	13540	0
394	20240823	132200	28547070	13540	13540	13540	13540	0
395	20240823	132100	28547070	13540	13540	13540	13540	0
396	20240823	132000	28547070	13540	13540	13540	13540	0
397	20240823	131900	28547070	13540	13540	13540	13540	0
398	20240823	131800	28547070	13540	13540	13540	13540	0
399	20240823	131700	28547070	13540	13540	13540	13540	0
400	20240823	131600	28547070	13540	13540	13540	13540	0
401	20240823	131500	28547070	13540	13540	13540	13540	2
402	20240823	131400	28519990	13540	13540	13540	13540	0
403	20240823	131300	28519990	13540	13540	13540	13540	0
404	20240823	131200	28519990	13540	13540	13540	13540	0
405	20240823	131100	28519990	13540	13540	13540	13540	0
406	20240823	131000	28519990	13540	13540	13540	13540	0
407	20240823	130900	28519990	13540	13540	13540	13540	0
408	20240823	130800	28519990	13540	13540	13540	13540	0
409	20240823	130700	28519990	13540	13540	13540	13540	0
410	20240823	130600	28519990	13540	13540	13540	13540	128
411	20240823	130500	26786870	13530	13530	13530	13530	0
412	20240823	130400	26786870	13530	13530	13530	13530	10
413	20240823	130300	26651570	13540	13550	13550	13540	122
414	20240823	130200	24999680	13540	13540	13540	13540	0
415	20240823	130100	24999680	13540	13540	13540	13540	0
416	20240823	130000	24999680	13540	13540	13540	13540	0
417	20240823	125900	24999680	13540	13540	13540	13540	0
418	20240823	125800	24999680	13540	13540	13540	13540	0
419	20240823	125700	24999680	13540	13540	13540	13540	0
420	20240823	125600	24999680	13540	13540	13540	13540	0
421	20240823	125500	24999680	13540	13540	13540	13540	0
422	20240823	125400	24999680	13540	13540	13540	13540	0
423	20240823	125300	24999680	13540	13540	13540	13540	0
424	20240823	125200	24999680	13540	13540	13540	13540	0
425	20240823	125100	24999680	13540	13540	13540	13540	0
426	20240823	125000	24999680	13540	13540	13540	13540	0
427	20240823	124900	24999680	13540	13540	13540	13540	0
428	20240823	124800	24999680	13540	13540	13540	13540	0
429	20240823	124700	24999680	13540	13540	13540	13540	0
430	20240823	124600	24999680	13540	13540	13540	13540	0
431	20240823	124500	24999680	13540	13540	13540	13540	0
432	20240823	124400	24999680	13540	13540	13540	13540	0
433	20240823	124300	24999680	13540	13540	13540	13540	0
434	20240823	124200	24999680	13540	13540	13540	13540	0
435	20240823	124100	24999680	13540	13540	13540	13540	0
436	20240823	124000	24999680	13540	13540	13540	13540	0
437	20240823	123900	24999680	13540	13540	13540	13540	0
438	20240823	123800	24999680	13540	13540	13540	13540	0
439	20240823	123700	24999680	13540	13540	13540	13540	0
440	20240823	123600	24999680	13540	13540	13540	13540	0
441	20240823	123500	24999680	13540	13540	13540	13540	0
442	20240823	123400	24999680	13540	13540	13540	13540	0
443	20240823	123300	24999680	13540	13540	13540	13540	0
444	20240823	123200	24999680	13540	13540	13540	13540	0
445	20240823	123100	24999680	13540	13540	13540	13540	0
446	20240823	123000	24999680	13540	13540	13540	13540	67
447	20240823	122900	24092500	13540	13550	13550	13540	66
448	20240823	122800	23198760	13620	13620	13620	13620	0
449	20240823	122700	23198760	13620	13620	13620	13620	15
450	20240823	122600	22994460	13610	13610	13610	13610	84
451	20240823	122500	21851220	13610	13610	13610	13610	1
452	20240823	122400	21837610	13530	13530	13530	13530	0
453	20240823	122300	21837610	13530	13530	13530	13530	0
454	20240823	122200	21837610	13530	13530	13530	13530	0
455	20240823	122100	21837610	13530	13530	13530	13530	0
456	20240823	122000	21837610	13530	13530	13530	13530	0
457	20240823	121900	21837610	13530	13530	13530	13530	0
458	20240823	121800	21837610	13530	13530	13530	13530	0
459	20240823	121700	21837610	13530	13530	13530	13530	0
460	20240823	121600	21837610	13530	13530	13530	13530	0
461	20240823	121500	21837610	13530	13530	13530	13530	0
462	20240823	121400	21837610	13530	13600	13600	13530	6
463	20240823	121300	21756360	13640	13600	13640	13600	50
464	20240823	121200	21074570	13600	13600	13600	13600	0
465	20240823	121100	21074570	13600	13600	13600	13600	0
466	20240823	121000	21074570	13600	13600	13600	13600	0
467	20240823	120900	21074570	13600	13600	13600	13600	0
468	20240823	120800	21074570	13600	13600	13600	13600	0
469	20240823	120700	21074570	13600	13600	13600	13600	0
470	20240823	120600	21074570	13600	13600	13600	13600	0
471	20240823	120500	21074570	13600	13600	13600	13600	0
472	20240823	120400	21074570	13600	13600	13600	13600	0
473	20240823	120300	21074570	13600	13600	13600	13600	0
474	20240823	120200	21074570	13600	13600	13600	13600	10
475	20240823	120100	20938570	13620	13620	13620	13620	0
476	20240823	120000	20938570	13620	13620	13620	13620	0
477	20240823	115900	20938570	13620	13620	13620	13620	0
478	20240823	115800	20938570	13620	13620	13620	13620	0
479	20240823	115700	20938570	13620	13620	13620	13620	0
480	20240823	115600	20938570	13620	13620	13620	13620	0
481	20240823	115500	20938570	13620	13620	13620	13620	0
482	20240823	115400	20938570	13620	13620	13620	13620	0
483	20240823	115300	20938570	13620	13620	13620	13620	0
484	20240823	115200	20938570	13620	13620	13620	13620	0
485	20240823	115100	20938570	13620	13620	13620	13620	0
486	20240823	115000	20938570	13620	13620	13620	13620	0
487	20240823	114900	20938570	13620	13620	13620	13620	0
488	20240823	114800	20938570	13620	13620	13620	13620	0
489	20240823	114700	20938570	13620	13610	13620	13610	77
490	20240823	114600	19890120	13600	13600	13600	13600	0
491	20240823	114500	19890120	13600	13600	13600	13600	0
492	20240823	114400	19890120	13600	13600	13600	13600	0
493	20240823	114300	19890120	13600	13600	13600	13600	0
494	20240823	114200	19890120	13600	13600	13600	13600	0
495	20240823	114100	19890120	13600	13600	13600	13600	0
496	20240823	114000	19890120	13600	13600	13600	13600	0
497	20240823	113900	19890120	13600	13600	13600	13600	0
498	20240823	113800	19890120	13600	13600	13600	13600	0
499	20240823	113700	19890120	13600	13600	13600	13600	0
500	20240823	113600	19890120	13600	13600	13600	13600	0
501	20240823	113500	19890120	13600	13600	13600	13600	0
502	20240823	113400	19890120	13600	13600	13600	13600	0
503	20240823	113300	19890120	13600	13600	13600	13600	0
504	20240823	113200	19890120	13600	13600	13600	13600	0
505	20240823	113100	19890120	13600	13600	13600	13600	0
506	20240823	113000	19890120	13600	13600	13600	13600	0
507	20240823	112900	19890120	13600	13600	13600	13600	0
508	20240823	112800	19890120	13600	13600	13600	13600	0
509	20240823	112700	19890120	13600	13600	13600	13600	0
510	20240823	112600	19890120	13600	13600	13600	13600	0
511	20240823	112500	19890120	13600	13600	13600	13600	0
512	20240823	112400	19890120	13600	13600	13600	13600	99
513	20240823	112300	18543720	13600	13590	13600	13590	7
514	20240823	112200	18448540	13600	13600	13600	13600	0
515	20240823	112100	18448540	13600	13600	13600	13600	0
516	20240823	112000	18448540	13600	13600	13600	13600	0
517	20240823	111900	18448540	13600	13600	13600	13600	0
518	20240823	111800	18448540	13600	13580	13600	13580	8
519	20240823	111700	18339800	13500	13500	13500	13500	10
520	20240823	111600	18204800	13500	13500	13500	13500	0
521	20240823	111500	18204800	13500	13500	13500	13500	0
522	20240823	111400	18204800	13500	13500	13500	13500	0
523	20240823	111300	18204800	13500	13500	13500	13500	0
524	20240823	111200	18204800	13500	13500	13500	13500	100
525	20240823	111100	16854800	13580	13550	13580	13550	20
526	20240823	111000	16583260	13580	13580	13580	13580	0
527	20240823	110900	16583260	13580	13580	13580	13580	10
528	20240823	110800	16447460	13500	13500	13500	13500	0
529	20240823	110700	16447460	13500	13500	13500	13500	0
530	20240823	110600	16447460	13500	13500	13500	13500	0
531	20240823	110500	16447460	13500	13500	13500	13500	0
532	20240823	110400	16447460	13500	13500	13500	13500	50
533	20240823	110300	15772460	13500	13500	13500	13500	0
534	20240823	110200	15772460	13500	13500	13500	13500	106
535	20240823	110100	14341460	13500	13510	13510	13500	75
536	20240823	110000	13328520	13510	13520	13520	13510	39
537	20240823	105900	12801600	13500	13500	13500	13500	0
538	20240823	105800	12801600	13500	13500	13500	13500	0
539	20240823	105700	12801600	13500	13580	13580	13500	235
540	20240823	105600	9624910	13580	13580	13580	13580	0
541	20240823	105500	9624910	13580	13580	13580	13580	4
542	20240823	105400	9570590	13590	13600	13600	13590	10
543	20240823	105300	9434640	13600	13600	13600	13600	0
544	20240823	105200	9434640	13600	13600	13600	13600	26
545	20240823	105100	9081040	13610	13610	13610	13610	9
546	20240823	105000	8958550	13620	13620	13620	13620	0
547	20240823	104900	8958550	13620	13620	13620	13620	0
548	20240823	104800	8958550	13620	13620	13620	13620	35
549	20240823	104700	8481850	13620	13620	13620	13620	0
550	20240823	104600	8481850	13620	13620	13620	13620	0
551	20240823	104500	8481850	13620	13620	13620	13620	0
552	20240823	104400	8481850	13620	13620	13620	13620	0
553	20240823	104300	8481850	13620	13620	13620	13620	0
554	20240823	104200	8481850	13620	13620	13620	13620	0
555	20240823	104100	8481850	13620	13620	13620	13620	0
556	20240823	104000	8481850	13620	13620	13620	13620	0
557	20240823	103900	8481850	13620	13620	13620	13620	0
558	20240823	103800	8481850	13620	13620	13620	13620	0
559	20240823	103700	8481850	13620	13620	13620	13620	0
560	20240823	103600	8481850	13620	13620	13620	13620	0
561	20240823	103500	8481850	13620	13620	13620	13620	0
562	20240823	103400	8481850	13620	13620	13620	13620	20
563	20240823	103300	8209450	13620	13620	13620	13620	0
564	20240823	103200	8209450	13620	13620	13620	13620	0
565	20240823	103100	8209450	13620	13620	13620	13620	0
566	20240823	103000	8209450	13620	13620	13620	13620	0
567	20240823	102900	8209450	13620	13620	13620	13620	0
568	20240823	102800	8209450	13620	13620	13620	13620	45
569	20240823	102700	7596550	13620	13620	13620	13620	0
570	20240823	102600	7596550	13620	13620	13620	13620	48
571	20240823	102500	6942790	13620	13620	13620	13620	0
572	20240823	102400	6942790	13620	13620	13620	13620	0
573	20240823	102300	6942790	13620	13620	13620	13620	0
574	20240823	102200	6942790	13620	13620	13620	13620	0
575	20240823	102100	6942790	13620	13620	13620	13620	0
576	20240823	102000	6942790	13620	13620	13620	13620	0
577	20240823	101900	6942790	13620	13620	13620	13620	0
578	20240823	101800	6942790	13620	13620	13620	13620	0
579	20240823	101700	6942790	13620	13620	13620	13620	0
580	20240823	101600	6942790	13620	13620	13620	13620	0
581	20240823	101500	6942790	13620	13620	13620	13620	0
582	20240823	101400	6942790	13620	13620	13620	13620	0
583	20240823	101300	6942790	13620	13620	13620	13620	0
584	20240823	101200	6942790	13620	13620	13620	13620	0
585	20240823	101100	6942790	13620	13620	13620	13620	0
586	20240823	101000	6942790	13620	13620	13620	13620	0
587	20240823	100900	6942790	13620	13620	13620	13620	0
588	20240823	100800	6942790	13620	13620	13620	13620	0
589	20240823	100700	6942790	13620	13620	13620	13620	0
590	20240823	100600	6942790	13620	13620	13620	13620	0
591	20240823	100500	6942790	13620	13620	13620	13620	0
592	20240823	100400	6942790	13620	13620	13620	13620	0
593	20240823	100300	6942790	13620	13620	13620	13620	3
594	20240823	100200	6901930	13610	13610	13610	13610	2
595	20240823	100100	6874710	13620	13620	13620	13620	0
596	20240823	100000	6874710	13620	13620	13620	13620	0
597	20240823	095900	6874710	13620	13620	13620	13620	0
598	20240823	095800	6874710	13620	13620	13620	13620	1
599	20240823	095700	6861090	13620	13620	13620	13620	0
600	20240823	095600	6861090	13620	13620	13620	13620	0
601	20240823	095500	6861090	13620	13620	13620	13620	4
602	20240823	095400	6806610	13620	13620	13620	13620	2
603	20240823	095300	6779370	13620	13620	13620	13620	0
604	20240823	095200	6779370	13620	13620	13620	13620	0
605	20240823	095100	6779370	13620	13620	13620	13620	0
606	20240823	095000	6779370	13620	13620	13620	13620	0
607	20240823	094900	6779370	13620	13620	13620	13620	68
608	20240823	094800	5853210	13620	13620	13620	13620	0
609	20240823	094700	5853210	13620	13620	13620	13620	0
610	20240823	094600	5853210	13620	13620	13620	13620	0
611	20240823	094500	5853210	13620	13620	13620	13620	0
612	20240823	094400	5853210	13620	13620	13620	13620	1
613	20240823	094300	5839590	13600	13600	13600	13600	0
614	20240823	094200	5839590	13600	13600	13600	13600	2
615	20240823	094100	5812390	13600	13600	13600	13600	0
616	20240823	094000	5812390	13600	13600	13600	13600	0
617	20240823	093900	5812390	13600	13600	13600	13600	0
618	20240823	093800	5812390	13600	13600	13600	13600	0
619	20240823	093700	5812390	13600	13600	13600	13600	0
620	20240823	093600	5812390	13600	13600	13600	13600	0
621	20240823	093500	5812390	13600	13600	13600	13600	0
622	20240823	093400	5812390	13600	13600	13600	13600	0
623	20240823	093300	5812390	13600	13600	13600	13600	0
624	20240823	093200	5812390	13600	13600	13600	13600	78
625	20240823	093100	4751590	13600	13600	13600	13600	0
626	20240823	093000	4751590	13600	13600	13600	13600	0
627	20240823	092900	4751590	13600	13600	13600	13600	0
628	20240823	092800	4751590	13600	13600	13600	13600	7
629	20240823	092700	4656390	13600	13600	13600	13600	0
630	20240823	092600	4656390	13600	13600	13600	13600	8
631	20240823	092500	4547590	13630	13630	13630	13630	0
632	20240823	092400	4547590	13630	13630	13630	13630	0
633	20240823	092300	4547590	13630	13620	13630	13620	61
634	20240823	092200	3716370	13630	13630	13630	13630	0
635	20240823	092100	3716370	13630	13630	13630	13630	0
636	20240823	092000	3716370	13630	13630	13630	13630	0
637	20240823	091900	3716370	13630	13630	13630	13630	0
638	20240823	091800	3716370	13630	13540	13630	13520	176
639	20240823	091700	1334940	13680	13640	13680	13640	40
640	20240823	091600	788810	13680	13680	13680	13680	0
641	20240823	091500	788810	13680	13680	13680	13680	0
642	20240823	091400	788810	13680	13680	13680	13680	0
643	20240823	091300	788810	13680	13590	13690	13590	31
644	20240823	091200	366320	13550	13550	13550	13550	0
645	20240823	091100	366320	13550	13550	13550	13550	0
646	20240823	091000	366320	13550	13550	13550	13550	12
647	20240823	090900	203720	13620	13620	13620	13620	0
648	20240823	090800	203720	13620	13620	13620	13620	0
649	20240823	090700	203720	13620	13620	13620	13620	0
650	20240823	090600	203720	13620	13620	13620	13620	1
651	20240823	090500	190100	13550	13550	13550	13550	0
652	20240823	090400	190100	13550	13550	13550	13550	0
653	20240823	090300	190100	13550	13550	13550	13550	0
654	20240823	090200	190100	13550	13550	13550	13550	0
655	20240823	090100	190100	13550	13550	13550	13550	0
656	20240823	090000	190100	13550	13600	13600	13550	14