KissMeData/285490/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	205900	299765550	13210	13210	13210	13210	76
3	20240809	205800	299765550	13210	13210	13210	13210	0
4	20240809	205700	299765550	13210	13210	13210	13210	0
5	20240809	205600	299765550	13210	13210	13210	13210	0
6	20240809	205500	299765550	13210	13210	13210	13210	0
7	20240809	205400	299765550	13210	13210	13210	13210	0
8	20240809	205300	299765550	13210	13210	13210	13210	0
9	20240809	205200	299765550	13210	13210	13210	13210	0
10	20240809	205100	299765550	13210	13210	13210	13210	0
11	20240809	205000	299765550	13210	13210	13210	13210	0
12	20240809	204900	299765550	13210	13210	13210	13210	0
13	20240809	204800	299765550	13210	13210	13210	13210	0
14	20240809	204700	299765550	13210	13210	13210	13210	0
15	20240809	204600	299765550	13210	13210	13210	13210	0
16	20240809	204500	299765550	13210	13210	13210	13210	0
17	20240809	204400	299765550	13210	13210	13210	13210	0
18	20240809	204300	299765550	13210	13210	13210	13210	0
19	20240809	204200	299765550	13210	13210	13210	13210	0
20	20240809	204100	299765550	13210	13210	13210	13210	0
21	20240809	204000	299765550	13210	13210	13210	13210	0
22	20240809	203900	299765550	13210	13210	13210	13210	0
23	20240809	203800	299765550	13210	13210	13210	13210	0
24	20240809	203700	299765550	13210	13210	13210	13210	0
25	20240809	203600	299765550	13210	13210	13210	13210	0
26	20240809	203500	299765550	13210	13210	13210	13210	0
27	20240809	203400	299765550	13210	13210	13210	13210	0
28	20240809	203300	299765550	13210	13210	13210	13210	0
29	20240809	203200	299765550	13210	13210	13210	13210	0
30	20240809	203100	299765550	13210	13210	13210	13210	0
31	20240809	203000	299765550	13210	13210	13210	13210	0
32	20240809	202900	299765550	13210	13210	13210	13210	76
33	20240809	202800	299765550	13210	13210	13210	13210	0
34	20240809	202700	299765550	13210	13210	13210	13210	0
35	20240809	202600	299765550	13210	13210	13210	13210	0
36	20240809	202500	299765550	13210	13210	13210	13210	0
37	20240809	202400	299765550	13210	13210	13210	13210	0
38	20240809	202300	299765550	13210	13210	13210	13210	0
39	20240809	202200	299765550	13210	13210	13210	13210	0
40	20240809	202100	299765550	13210	13210	13210	13210	0
41	20240809	202000	299765550	13210	13210	13210	13210	0
42	20240809	201900	299765550	13210	13210	13210	13210	0
43	20240809	201800	299765550	13210	13210	13210	13210	0
44	20240809	201700	299765550	13210	13210	13210	13210	0
45	20240809	201600	299765550	13210	13210	13210	13210	0
46	20240809	201500	299765550	13210	13210	13210	13210	0
47	20240809	201400	299765550	13210	13210	13210	13210	0
48	20240809	201300	299765550	13210	13210	13210	13210	0
49	20240809	201200	299765550	13210	13210	13210	13210	0
50	20240809	201100	299765550	13210	13210	13210	13210	0
51	20240809	201000	299765550	13210	13210	13210	13210	0
52	20240809	200900	299765550	13210	13210	13210	13210	0
53	20240809	200800	299765550	13210	13210	13210	13210	0
54	20240809	200700	299765550	13210	13210	13210	13210	0
55	20240809	200600	299765550	13210	13210	13210	13210	0
56	20240809	200500	299765550	13210	13210	13210	13210	0
57	20240809	200400	299765550	13210	13210	13210	13210	0
58	20240809	200300	299765550	13210	13210	13210	13210	0
59	20240809	200200	299765550	13210	13210	13210	13210	0
60	20240809	200100	299765550	13210	13210	13210	13210	0
61	20240809	200000	299765550	13210	13210	13210	13210	0
62	20240809	195900	299765550	13210	13210	13210	13210	76
63	20240809	195800	299765550	13210	13210	13210	13210	0
64	20240809	195700	299765550	13210	13210	13210	13210	0
65	20240809	195600	299765550	13210	13210	13210	13210	0
66	20240809	195500	299765550	13210	13210	13210	13210	0
67	20240809	195400	299765550	13210	13210	13210	13210	0
68	20240809	195300	299765550	13210	13210	13210	13210	0
69	20240809	195200	299765550	13210	13210	13210	13210	0
70	20240809	195100	299765550	13210	13210	13210	13210	0
71	20240809	195000	299765550	13210	13210	13210	13210	0
72	20240809	194900	299765550	13210	13210	13210	13210	0
73	20240809	194800	299765550	13210	13210	13210	13210	0
74	20240809	194700	299765550	13210	13210	13210	13210	0
75	20240809	194600	299765550	13210	13210	13210	13210	0
76	20240809	194500	299765550	13210	13210	13210	13210	0
77	20240809	194400	299765550	13210	13210	13210	13210	0
78	20240809	194300	299765550	13210	13210	13210	13210	0
79	20240809	194200	299765550	13210	13210	13210	13210	0
80	20240809	194100	299765550	13210	13210	13210	13210	0
81	20240809	194000	299765550	13210	13210	13210	13210	0
82	20240809	193900	299765550	13210	13210	13210	13210	0
83	20240809	193800	299765550	13210	13210	13210	13210	0
84	20240809	193700	299765550	13210	13210	13210	13210	0
85	20240809	193600	299765550	13210	13210	13210	13210	0
86	20240809	193500	299765550	13210	13210	13210	13210	0
87	20240809	193400	299765550	13210	13210	13210	13210	0
88	20240809	193300	299765550	13210	13210	13210	13210	0
89	20240809	193200	299765550	13210	13210	13210	13210	0
90	20240809	193100	299765550	13210	13210	13210	13210	0
91	20240809	193000	299765550	13210	13210	13210	13210	0
92	20240809	192900	299765550	13210	13210	13210	13210	76
93	20240809	192800	299765550	13210	13210	13210	13210	0
94	20240809	192700	299765550	13210	13210	13210	13210	0
95	20240809	192600	299765550	13210	13210	13210	13210	0
96	20240809	192500	299765550	13210	13210	13210	13210	0
97	20240809	192400	299765550	13210	13210	13210	13210	0
98	20240809	192300	299765550	13210	13210	13210	13210	0
99	20240809	192200	299765550	13210	13210	13210	13210	0
100	20240809	192100	299765550	13210	13210	13210	13210	0
101	20240809	192000	299765550	13210	13210	13210	13210	0
102	20240809	191900	299765550	13210	13210	13210	13210	0
103	20240809	191800	299765550	13210	13210	13210	13210	0
104	20240809	191700	299765550	13210	13210	13210	13210	0
105	20240809	191600	299765550	13210	13210	13210	13210	0
106	20240809	191500	299765550	13210	13210	13210	13210	0
107	20240809	191400	299765550	13210	13210	13210	13210	0
108	20240809	191300	299765550	13210	13210	13210	13210	0
109	20240809	191200	299765550	13210	13210	13210	13210	0
110	20240809	191100	299765550	13210	13210	13210	13210	0
111	20240809	191000	299765550	13210	13210	13210	13210	0
112	20240809	190900	299765550	13210	13210	13210	13210	0
113	20240809	190800	299765550	13210	13210	13210	13210	0
114	20240809	190700	299765550	13210	13210	13210	13210	0
115	20240809	190600	299765550	13210	13210	13210	13210	0
116	20240809	190500	299765550	13210	13210	13210	13210	0
117	20240809	190400	299765550	13210	13210	13210	13210	0
118	20240809	190300	299765550	13210	13210	13210	13210	0
119	20240809	190200	299765550	13210	13210	13210	13210	0
120	20240809	190100	299765550	13210	13210	13210	13210	0
121	20240809	190000	299765550	13210	13210	13210	13210	0
122	20240809	185900	299765550	13210	13210	13210	13210	76
123	20240809	185800	299765550	13210	13210	13210	13210	0
124	20240809	185700	299765550	13210	13210	13210	13210	0
125	20240809	185600	299765550	13210	13210	13210	13210	0
126	20240809	185500	299765550	13210	13210	13210	13210	0
127	20240809	185400	299765550	13210	13210	13210	13210	0
128	20240809	185300	299765550	13210	13210	13210	13210	0
129	20240809	185200	299765550	13210	13210	13210	13210	0
130	20240809	185100	299765550	13210	13210	13210	13210	0
131	20240809	185000	299765550	13210	13210	13210	13210	0
132	20240809	184900	299765550	13210	13210	13210	13210	0
133	20240809	184800	299765550	13210	13210	13210	13210	0
134	20240809	184700	299765550	13210	13210	13210	13210	0
135	20240809	184600	299765550	13210	13210	13210	13210	0
136	20240809	184500	299765550	13210	13210	13210	13210	0
137	20240809	184400	299765550	13210	13210	13210	13210	0
138	20240809	184300	299765550	13210	13210	13210	13210	0
139	20240809	184200	299765550	13210	13210	13210	13210	0
140	20240809	184100	299765550	13210	13210	13210	13210	0
141	20240809	184000	299765550	13210	13210	13210	13210	0
142	20240809	183900	299765550	13210	13210	13210	13210	0
143	20240809	183800	299765550	13210	13210	13210	13210	0
144	20240809	183700	299765550	13210	13210	13210	13210	0
145	20240809	183600	299765550	13210	13210	13210	13210	0
146	20240809	183500	299765550	13210	13210	13210	13210	0
147	20240809	183400	299765550	13210	13210	13210	13210	0
148	20240809	183300	299765550	13210	13210	13210	13210	0
149	20240809	183200	299765550	13210	13210	13210	13210	0
150	20240809	183100	299765550	13210	13210	13210	13210	0
151	20240809	183000	299765550	13210	13210	13210	13210	0
152	20240809	182900	299765550	13210	13210	13210	13210	76
153	20240809	182800	299765550	13210	13210	13210	13210	0
154	20240809	182700	299765550	13210	13210	13210	13210	0
155	20240809	182600	299765550	13210	13210	13210	13210	0
156	20240809	182500	299765550	13210	13210	13210	13210	0
157	20240809	182400	299765550	13210	13210	13210	13210	0
158	20240809	182300	299765550	13210	13210	13210	13210	0
159	20240809	182200	299765550	13210	13210	13210	13210	0
160	20240809	182100	299765550	13210	13210	13210	13210	0
161	20240809	182000	299765550	13210	13210	13210	13210	0
162	20240809	181900	299765550	13210	13210	13210	13210	0
163	20240809	181800	299765550	13210	13210	13210	13210	0
164	20240809	181700	299765550	13210	13210	13210	13210	0
165	20240809	181600	299765550	13210	13210	13210	13210	0
166	20240809	181500	299765550	13210	13210	13210	13210	0
167	20240809	181400	299765550	13210	13210	13210	13210	0
168	20240809	181300	299765550	13210	13210	13210	13210	0
169	20240809	181200	299765550	13210	13210	13210	13210	0
170	20240809	181100	299765550	13210	13210	13210	13210	0
171	20240809	181000	299765550	13210	13210	13210	13210	0
172	20240809	180900	299765550	13210	13210	13210	13210	0
173	20240809	180800	299765550	13210	13210	13210	13210	0
174	20240809	180700	299765550	13210	13210	13210	13210	0
175	20240809	180600	299765550	13210	13210	13210	13210	0
176	20240809	180500	299765550	13210	13210	13210	13210	0
177	20240809	180400	299765550	13210	13210	13210	13210	0
178	20240809	180300	299765550	13210	13210	13210	13210	0
179	20240809	180200	299765550	13210	13210	13210	13210	0
180	20240809	180100	299765550	13210	13210	13210	13210	0
181	20240809	180000	299765550	13210	13210	13210	13210	0
182	20240809	175900	299765550	13210	13210	13210	13210	76
183	20240809	175800	299765550	13210	13210	13210	13210	0
184	20240809	175700	299765550	13210	13210	13210	13210	0
185	20240809	175600	299765550	13210	13210	13210	13210	0
186	20240809	175500	299765550	13210	13210	13210	13210	0
187	20240809	175400	299765550	13210	13210	13210	13210	0
188	20240809	175300	299765550	13210	13210	13210	13210	0
189	20240809	175200	299765550	13210	13210	13210	13210	0
190	20240809	175100	299765550	13210	13210	13210	13210	0
191	20240809	175000	299765550	13210	13210	13210	13210	0
192	20240809	174900	299765550	13210	13210	13210	13210	0
193	20240809	174800	299765550	13210	13210	13210	13210	0
194	20240809	174700	299765550	13210	13210	13210	13210	0
195	20240809	174600	299765550	13210	13210	13210	13210	0
196	20240809	174500	299765550	13210	13210	13210	13210	0
197	20240809	174400	299765550	13210	13210	13210	13210	0
198	20240809	174300	299765550	13210	13210	13210	13210	0
199	20240809	174200	299765550	13210	13210	13210	13210	0
200	20240809	174100	299765550	13210	13210	13210	13210	0
201	20240809	174000	299765550	13210	13210	13210	13210	0
202	20240809	173900	299765550	13210	13210	13210	13210	0
203	20240809	173800	299765550	13210	13210	13210	13210	0
204	20240809	173700	299765550	13210	13210	13210	13210	0
205	20240809	173600	299765550	13210	13210	13210	13210	0
206	20240809	173500	299765550	13210	13210	13210	13210	0
207	20240809	173400	299765550	13210	13210	13210	13210	0
208	20240809	173300	299765550	13210	13210	13210	13210	0
209	20240809	173200	299765550	13210	13210	13210	13210	0
210	20240809	173100	299765550	13210	13210	13210	13210	0
211	20240809	173000	299765550	13210	13210	13210	13210	0
212	20240809	172900	299765550	13210	13210	13210	13210	76
213	20240809	172800	299765550	13210	13210	13210	13210	0
214	20240809	172700	299765550	13210	13210	13210	13210	0
215	20240809	172600	299765550	13210	13210	13210	13210	0
216	20240809	172500	299765550	13210	13210	13210	13210	0
217	20240809	172400	299765550	13210	13210	13210	13210	0
218	20240809	172300	299765550	13210	13210	13210	13210	0
219	20240809	172200	299765550	13210	13210	13210	13210	0
220	20240809	172100	299765550	13210	13210	13210	13210	0
221	20240809	172000	299765550	13210	13210	13210	13210	0
222	20240809	171900	299765550	13210	13210	13210	13210	0
223	20240809	171800	299765550	13210	13210	13210	13210	0
224	20240809	171700	299765550	13210	13210	13210	13210	0
225	20240809	171600	299765550	13210	13210	13210	13210	0
226	20240809	171500	299765550	13210	13210	13210	13210	0
227	20240809	171400	299765550	13210	13210	13210	13210	0
228	20240809	171300	299765550	13210	13210	13210	13210	0
229	20240809	171200	299765550	13210	13210	13210	13210	0
230	20240809	171100	299765550	13210	13210	13210	13210	0
231	20240809	171000	299765550	13210	13210	13210	13210	0
232	20240809	170900	299765550	13210	13210	13210	13210	0
233	20240809	170800	299765550	13210	13210	13210	13210	0
234	20240809	170700	299765550	13210	13210	13210	13210	0
235	20240809	170600	299765550	13210	13210	13210	13210	0
236	20240809	170500	299765550	13210	13210	13210	13210	0
237	20240809	170400	299765550	13210	13210	13210	13210	0
238	20240809	170300	299765550	13210	13210	13210	13210	0
239	20240809	170200	299765550	13210	13210	13210	13210	0
240	20240809	170100	299765550	13210	13210	13210	13210	0
241	20240809	170000	299765550	13210	13210	13210	13210	0
242	20240809	165900	299765550	13210	13210	13210	13210	76
243	20240809	165800	299765550	13210	13210	13210	13210	0
244	20240809	165700	299765550	13210	13210	13210	13210	0
245	20240809	165600	299765550	13210	13210	13210	13210	0
246	20240809	165500	299765550	13210	13210	13210	13210	0
247	20240809	165400	299765550	13210	13210	13210	13210	0
248	20240809	165300	299765550	13210	13210	13210	13210	0
249	20240809	165200	299765550	13210	13210	13210	13210	0
250	20240809	165100	299765550	13210	13210	13210	13210	0
251	20240809	165000	299765550	13210	13210	13210	13210	0
252	20240809	164900	299765550	13210	13210	13210	13210	0
253	20240809	164800	299765550	13210	13210	13210	13210	0
254	20240809	164700	299765550	13210	13210	13210	13210	0
255	20240809	164600	299765550	13210	13210	13210	13210	0
256	20240809	164500	299765550	13210	13210	13210	13210	0
257	20240809	164400	299765550	13210	13210	13210	13210	0
258	20240809	164300	299765550	13210	13210	13210	13210	0
259	20240809	164200	299765550	13210	13210	13210	13210	0
260	20240809	164100	299765550	13210	13210	13210	13210	0
261	20240809	164000	299765550	13210	13210	13210	13210	0
262	20240809	163900	299765550	13210	13210	13210	13210	0
263	20240809	163800	299765550	13210	13210	13210	13210	0
264	20240809	163700	299765550	13210	13210	13210	13210	0
265	20240809	163600	299765550	13210	13210	13210	13210	0
266	20240809	163500	299765550	13210	13210	13210	13210	0
267	20240809	163400	299765550	13210	13210	13210	13210	0
268	20240809	163300	299765550	13210	13210	13210	13210	0
269	20240809	163200	299765550	13210	13210	13210	13210	0
270	20240809	163100	299765550	13210	13210	13210	13210	0
271	20240809	163000	299765550	13210	13210	13210	13210	0
272	20240809	162900	299765550	13210	13210	13210	13210	76
273	20240809	162800	299765550	13210	13210	13210	13210	0
274	20240809	162700	299765550	13210	13210	13210	13210	0
275	20240809	162600	299765550	13210	13210	13210	13210	0
276	20240809	162500	299765550	13210	13210	13210	13210	0
277	20240809	162400	299765550	13210	13210	13210	13210	0
278	20240809	162300	299765550	13210	13210	13210	13210	0
279	20240809	162200	299765550	13210	13210	13210	13210	0
280	20240809	162100	299765550	13210	13210	13210	13210	0
281	20240809	162000	299765550	13210	13210	13210	13210	0
282	20240809	161900	299765550	13210	13210	13210	13210	0
283	20240809	161800	299765550	13210	13210	13210	13210	0
284	20240809	161700	299765550	13210	13210	13210	13210	0
285	20240809	161600	299765550	13210	13210	13210	13210	0
286	20240809	161500	299765550	13210	13210	13210	13210	0
287	20240809	161400	299765550	13210	13210	13210	13210	0
288	20240809	161300	299765550	13210	13210	13210	13210	0
289	20240809	161200	299765550	13210	13210	13210	13210	0
290	20240809	161100	299765550	13210	13210	13210	13210	0
291	20240809	161000	299765550	13210	13210	13210	13210	0
292	20240809	160900	299765550	13210	13210	13210	13210	0
293	20240809	160800	299765550	13210	13210	13210	13210	0
294	20240809	160700	299765550	13210	13210	13210	13210	0
295	20240809	160600	299765550	13210	13210	13210	13210	0
296	20240809	160500	299765550	13210	13210	13210	13210	0
297	20240809	160400	299765550	13210	13210	13210	13210	0
298	20240809	160300	299765550	13210	13210	13210	13210	0
299	20240809	160200	299765550	13210	13210	13210	13210	0
300	20240809	160100	299765550	13210	13210	13210	13210	0
301	20240809	160000	299765550	13210	13210	13210	13210	0
302	20240809	155900	299765550	13210	13210	13210	13210	76
303	20240809	155800	299765550	13210	13210	13210	13210	0
304	20240809	155700	299765550	13210	13210	13210	13210	0
305	20240809	155600	299765550	13210	13210	13210	13210	0
306	20240809	155500	299765550	13210	13210	13210	13210	0
307	20240809	155400	299765550	13210	13210	13210	13210	0
308	20240809	155300	299765550	13210	13210	13210	13210	0
309	20240809	155200	299765550	13210	13210	13210	13210	0
310	20240809	155100	299765550	13210	13210	13210	13210	0
311	20240809	155000	299765550	13210	13210	13210	13210	0
312	20240809	154900	299765550	13210	13210	13210	13210	0
313	20240809	154800	299765550	13210	13210	13210	13210	0
314	20240809	154700	299765550	13210	13210	13210	13210	0
315	20240809	154600	299765550	13210	13210	13210	13210	0
316	20240809	154500	299765550	13210	13210	13210	13210	0
317	20240809	154400	299765550	13210	13210	13210	13210	0
318	20240809	154300	299765550	13210	13210	13210	13210	0
319	20240809	154200	299765550	13210	13210	13210	13210	0
320	20240809	154100	299765550	13210	13210	13210	13210	0
321	20240809	154000	299765550	13210	13210	13210	13210	0
322	20240809	153900	299765550	13210	13210	13210	13210	0
323	20240809	153800	299765550	13210	13210	13210	13210	0
324	20240809	153700	299765550	13210	13210	13210	13210	0
325	20240809	153600	299765550	13210	13210	13210	13210	0
326	20240809	153500	299765550	13210	13210	13210	13210	0
327	20240809	153400	299765550	13210	13210	13210	13210	0
328	20240809	153300	299765550	13210	13210	13210	13210	0
329	20240809	153200	299765550	13210	13210	13210	13210	0
330	20240809	153100	299765550	13210	13210	13210	13210	0
331	20240809	153000	299765550	13210	13210	13210	13210	76
332	20240809	152900	298761590	13150	13150	13150	13150	0
333	20240809	152800	298761590	13150	13150	13150	13150	0
334	20240809	152700	298761590	13150	13150	13150	13150	0
335	20240809	152600	298761590	13150	13150	13150	13150	0
336	20240809	152500	298761590	13150	13150	13150	13150	0
337	20240809	152400	298761590	13150	13150	13150	13150	0
338	20240809	152300	298761590	13150	13150	13150	13150	0
339	20240809	152200	298761590	13150	13150	13150	13150	0
340	20240809	152100	298761590	13150	13150	13150	13150	0
341	20240809	152000	298761590	13150	13150	13150	13150	0
342	20240809	151900	298761590	13150	13160	13160	13150	106
343	20240809	151800	297367050	13170	13170	13170	13170	93
344	20240809	151700	296142240	13180	13180	13180	13180	0
345	20240809	151600	296142240	13180	13180	13180	13180	26
346	20240809	151500	295799560	13180	13180	13180	13180	14
347	20240809	151400	295615040	13180	13180	13180	13180	0
348	20240809	151300	295615040	13180	13180	13180	13180	0
349	20240809	151200	295615040	13180	13180	13180	13180	10
350	20240809	151100	295483240	13170	13170	13170	13170	0
351	20240809	151000	295483240	13170	13230	13230	13170	25
352	20240809	150900	295153210	13240	13240	13240	13240	0
353	20240809	150800	295153210	13240	13240	13240	13240	0
354	20240809	150700	295153210	13240	13240	13240	13240	0
355	20240809	150600	295153210	13240	13240	13240	13240	0
356	20240809	150500	295153210	13240	13240	13240	13240	0
357	20240809	150400	295153210	13240	13240	13240	13240	0
358	20240809	150300	295153210	13240	13240	13240	13240	40
359	20240809	150200	294623610	13240	13250	13250	13240	2
360	20240809	150100	294597120	13250	13250	13250	13250	5
361	20240809	150000	294530870	13250	13200	13250	13200	32
362	20240809	145900	294107220	13200	13200	13200	13200	2
363	20240809	145800	294080820	13210	13220	13220	13210	35
364	20240809	145700	293618320	13230	13230	13230	13230	0
365	20240809	145600	293618320	13230	13230	13230	13230	0
366	20240809	145500	293618320	13230	13230	13230	13230	0
367	20240809	145400	293618320	13230	13230	13230	13230	0
368	20240809	145300	293618320	13230	13230	13230	13230	0
369	20240809	145200	293618320	13230	13230	13230	13230	0
370	20240809	145100	293618320	13230	13230	13230	13230	0
371	20240809	145000	293618320	13230	13230	13230	13230	0
372	20240809	144900	293618320	13230	13230	13230	13230	0
373	20240809	144800	293618320	13230	13230	13230	13230	100
374	20240809	144700	292295320	13230	13220	13230	13220	227
375	20240809	144600	289292570	13220	13220	13220	13220	1
376	20240809	144500	289279350	13160	13160	13160	13160	0
377	20240809	144400	289279350	13160	13200	13200	13140	500
378	20240809	144300	282696880	13230	13230	13230	13230	0
379	20240809	144200	282696880	13230	13230	13230	13230	0
380	20240809	144100	282696880	13230	13230	13230	13230	0
381	20240809	144000	282696880	13230	13230	13230	13230	0
382	20240809	143900	282696880	13230	13230	13230	13230	0
383	20240809	143800	282696880	13230	13230	13230	13230	105
384	20240809	143700	281307730	13210	13210	13210	13210	0
385	20240809	143600	281307730	13210	13210	13210	13210	25
386	20240809	143500	280977480	13230	13230	13230	13230	0
387	20240809	143400	280977480	13230	13230	13230	13230	0
388	20240809	143300	280977480	13230	13230	13230	13230	105
389	20240809	143200	279588330	13220	13220	13220	13220	0
390	20240809	143100	279588330	13220	13220	13220	13220	0
391	20240809	143000	279588330	13220	13200	13220	13200	116
392	20240809	142900	278055690	13200	13200	13200	13200	0
393	20240809	142800	278055690	13200	13200	13200	13200	0
394	20240809	142700	278055690	13200	13180	13200	13180	29
395	20240809	142600	277673110	13180	13180	13180	13180	0
396	20240809	142500	277673110	13180	13180	13180	13180	0
397	20240809	142400	277673110	13180	13180	13180	13180	73
398	20240809	142300	276710970	13180	13180	13180	13180	0
399	20240809	142200	276710970	13180	13180	13180	13180	3
400	20240809	142100	276671430	13180	13180	13180	13180	0
401	20240809	142000	276671430	13180	13170	13180	13160	244
402	20240809	141900	273459610	13180	13180	13180	13180	0
403	20240809	141800	273459610	13180	13170	13180	13170	69
404	20240809	141700	272550870	13180	13180	13180	13170	107
405	20240809	141600	271140840	13210	13210	13210	13210	0
406	20240809	141500	271140840	13210	13210	13210	13210	0
407	20240809	141400	271140840	13210	13210	13210	13210	0
408	20240809	141300	271140840	13210	13210	13210	13210	1
409	20240809	141200	271127630	13190	13190	13190	13190	3
410	20240809	141100	271088060	13200	13200	13200	13200	0
411	20240809	141000	271088060	13200	13200	13200	13200	1
412	20240809	140900	271074860	13220	13220	13220	13220	0
413	20240809	140800	271074860	13220	13220	13220	13220	0
414	20240809	140700	271074860	13220	13220	13220	13220	0
415	20240809	140600	271074860	13220	13220	13220	13220	0
416	20240809	140500	271074860	13220	13220	13220	13200	5
417	20240809	140400	271008800	13190	13200	13200	13190	14
418	20240809	140300	270824130	13210	13230	13230	13210	2
419	20240809	140200	270797690	13240	13240	13240	13240	0
420	20240809	140100	270797690	13240	13240	13240	13240	1
421	20240809	140000	270784450	13190	13190	13190	13190	0
422	20240809	135900	270784450	13190	13190	13190	13190	0
423	20240809	135800	270784450	13190	13190	13190	13190	0
424	20240809	135700	270784450	13190	13190	13190	13190	0
425	20240809	135600	270784450	13190	13190	13190	13190	0
426	20240809	135500	270784450	13190	13190	13190	13190	0
427	20240809	135400	270784450	13190	13190	13190	13190	0
428	20240809	135300	270784450	13190	13200	13200	13190	188
429	20240809	135200	268304340	13200	13200	13200	13200	0
430	20240809	135100	268304340	13200	13200	13200	13200	5
431	20240809	135000	268238340	13220	13220	13220	13220	0
432	20240809	134900	268238340	13220	13220	13220	13220	10
433	20240809	134800	268106140	13230	13230	13230	13230	563
434	20240809	134700	260657650	13240	13240	13240	13240	0
435	20240809	134600	260657650	13240	13240	13240	13240	261
436	20240809	134500	257202010	13250	13250	13250	13250	186
437	20240809	134400	254737510	13260	13270	13270	13260	614
438	20240809	134300	246594730	13280	13280	13280	13280	0
439	20240809	134200	246594730	13280	13280	13280	13280	0
440	20240809	134100	246594730	13280	13280	13280	13280	30
441	20240809	134000	246196330	13280	13310	13310	13280	48
442	20240809	133900	245558830	13320	13320	13320	13320	2
443	20240809	133800	245532190	13320	13320	13320	13320	0
444	20240809	133700	245532190	13320	13320	13320	13320	0
445	20240809	133600	245532190	13320	13320	13320	13320	1
446	20240809	133500	245518870	13320	13290	13320	13290	15
447	20240809	133400	245319480	13270	13270	13270	13270	0
448	20240809	133300	245319480	13270	13270	13270	13270	0
449	20240809	133200	245319480	13270	13270	13270	13270	0
450	20240809	133100	245319480	13270	13270	13270	13270	0
451	20240809	133000	245319480	13270	13270	13270	13270	0
452	20240809	132900	245319480	13270	13270	13270	13270	0
453	20240809	132800	245319480	13270	13270	13270	13270	0
454	20240809	132700	245319480	13270	13270	13270	13270	45
455	20240809	132600	244722330	13300	13300	13300	13300	116
456	20240809	132500	243179530	13270	13270	13270	13270	0
457	20240809	132400	243179530	13270	13270	13270	13270	0
458	20240809	132300	243179530	13270	13270	13270	13270	0
459	20240809	132200	243179530	13270	13280	13280	13270	911
460	20240809	132100	231090360	13270	13270	13270	13270	0
461	20240809	132000	231090360	13270	13270	13270	13270	0
462	20240809	131900	231090360	13270	13270	13270	13270	0
463	20240809	131800	231090360	13270	13270	13270	13270	0
464	20240809	131700	231090360	13270	13270	13270	13270	0
465	20240809	131600	231090360	13270	13270	13270	13270	121
466	20240809	131500	229484690	13270	13270	13270	13270	10
467	20240809	131400	229351990	13260	13260	13260	13260	0
468	20240809	131300	229351990	13260	13260	13260	13260	0
469	20240809	131200	229351990	13260	13260	13260	13260	0
470	20240809	131100	229351990	13260	13260	13260	13260	0
471	20240809	131000	229351990	13260	13260	13260	13260	0
472	20240809	130900	229351990	13260	13260	13260	13260	0
473	20240809	130800	229351990	13260	13260	13260	13260	0
474	20240809	130700	229351990	13260	13260	13260	13260	0
475	20240809	130600	229351990	13260	13260	13260	13260	1
476	20240809	130500	229338730	13300	13300	13300	13300	0
477	20240809	130400	229338730	13300	13300	13300	13300	46
478	20240809	130300	228726930	13300	13300	13300	13300	1
479	20240809	130200	228713630	13320	13320	13320	13320	0
480	20240809	130100	228713630	13320	13320	13320	13320	0
481	20240809	130000	228713630	13320	13320	13320	13320	0
482	20240809	125900	228713630	13320	13320	13320	13320	0
483	20240809	125800	228713630	13320	13320	13320	13320	0
484	20240809	125700	228713630	13320	13320	13320	13320	0
485	20240809	125600	228713630	13320	13320	13320	13320	0
486	20240809	125500	228713630	13320	13320	13320	13320	3
487	20240809	125400	228673670	13260	13260	13260	13260	0
488	20240809	125300	228673670	13260	13260	13260	13260	0
489	20240809	125200	228673670	13260	13260	13260	13260	3
490	20240809	125100	228633890	13320	13320	13320	13320	0
491	20240809	125000	228633890	13320	13320	13320	13320	0
492	20240809	124900	228633890	13320	13320	13320	13320	0
493	20240809	124800	228633890	13320	13320	13320	13320	0
494	20240809	124700	228633890	13320	13320	13320	13320	0
495	20240809	124600	228633890	13320	13320	13320	13320	0
496	20240809	124500	228633890	13320	13320	13320	13320	0
497	20240809	124400	228633890	13320	13320	13320	13320	0
498	20240809	124300	228633890	13320	13300	13320	13300	100
499	20240809	124200	227303370	13300	13300	13300	13300	0
500	20240809	124100	227303370	13300	13300	13300	13300	0
501	20240809	124000	227303370	13300	13300	13300	13300	0
502	20240809	123900	227303370	13300	13300	13300	13300	0
503	20240809	123800	227303370	13300	13300	13300	13300	0
504	20240809	123700	227303370	13300	13300	13300	13300	0
505	20240809	123600	227303370	13300	13300	13300	13300	0
506	20240809	123500	227303370	13300	13300	13300	13300	0
507	20240809	123400	227303370	13300	13300	13300	13300	8
508	20240809	123300	227196970	13300	13300	13300	13300	0
509	20240809	123200	227196970	13300	13300	13300	13300	38
510	20240809	123100	226691570	13300	13300	13300	13300	1
511	20240809	123000	226678270	13230	13230	13230	13230	0
512	20240809	122900	226678270	13230	13230	13260	13230	60
513	20240809	122800	225882790	13220	13220	13220	13220	0
514	20240809	122700	225882790	13220	13220	13220	13220	0
515	20240809	122600	225882790	13220	13220	13220	13220	1
516	20240809	122500	225869570	13260	13260	13260	13260	0
517	20240809	122400	225869570	13260	13260	13260	13260	0
518	20240809	122300	225869570	13260	13260	13260	13260	0
519	20240809	122200	225869570	13260	13260	13260	13260	0
520	20240809	122100	225869570	13260	13260	13260	13260	0
521	20240809	122000	225869570	13260	13260	13260	13260	0
522	20240809	121900	225869570	13260	13260	13260	13260	0
523	20240809	121800	225869570	13260	13260	13260	13260	0
524	20240809	121700	225869570	13260	13260	13260	13260	2
525	20240809	121600	225843050	13200	13200	13200	13200	0
526	20240809	121500	225843050	13200	13200	13200	13200	0
527	20240809	121400	225843050	13200	13200	13200	13200	0
528	20240809	121300	225843050	13200	13200	13200	13200	0
529	20240809	121200	225843050	13200	13200	13200	13200	0
530	20240809	121100	225843050	13200	13200	13200	13200	0
531	20240809	121000	225843050	13200	13200	13200	13200	0
532	20240809	120900	225843050	13200	13200	13200	13200	0
533	20240809	120800	225843050	13200	13200	13200	13200	10
534	20240809	120700	225711050	13300	13300	13300	13300	2
535	20240809	120600	225684450	13190	13190	13190	13190	0
536	20240809	120500	225684450	13190	13190	13190	13190	0
537	20240809	120400	225684450	13190	13190	13190	13190	0
538	20240809	120300	225684450	13190	13200	13200	13190	25
539	20240809	120200	225354610	13170	13250	13250	13170	1814
540	20240809	120100	201392600	13320	13320	13320	13320	2
541	20240809	120000	201365960	13320	13320	13330	13320	6
542	20240809	115900	201286010	13320	13320	13320	13320	3
543	20240809	115800	201246050	13320	13320	13320	13320	1
544	20240809	115700	201232730	13300	13290	13300	13290	5
545	20240809	115600	201166260	13290	13290	13290	13290	28
546	20240809	115500	200794140	13290	13260	13290	13260	7
547	20240809	115400	200701140	13290	13290	13290	13290	12
548	20240809	115300	200541660	13250	13250	13250	13250	0
549	20240809	115200	200541660	13250	13250	13250	13250	0
550	20240809	115100	200541660	13250	13250	13250	13250	0
551	20240809	115000	200541660	13250	13250	13250	13250	22
552	20240809	114900	200250160	13250	13250	13250	13250	0
553	20240809	114800	200250160	13250	13250	13250	13250	0
554	20240809	114700	200250160	13250	13250	13250	13250	0
555	20240809	114600	200250160	13250	13250	13250	13250	0
556	20240809	114500	200250160	13250	13270	13270	13250	250
557	20240809	114400	196935430	13280	13280	13280	13280	0
558	20240809	114300	196935430	13280	13280	13280	13280	0
559	20240809	114200	196935430	13280	13280	13280	13280	20
560	20240809	114100	196669830	13280	13280	13280	13270	320
561	20240809	114000	192423180	13290	13290	13290	13290	0
562	20240809	113900	192423180	13290	13300	13300	13290	11
563	20240809	113800	192276940	13310	13310	13310	13310	0
564	20240809	113700	192276940	13310	13310	13310	13310	0
565	20240809	113600	192276940	13310	13310	13310	13310	0
566	20240809	113500	192276940	13310	13310	13310	13310	0
567	20240809	113400	192276940	13310	13310	13310	13310	0
568	20240809	113300	192276940	13310	13310	13310	13310	5
569	20240809	113200	192210390	13320	13320	13320	13320	0
570	20240809	113100	192210390	13320	13320	13320	13320	0
571	20240809	113000	192210390	13320	13340	13340	13320	139
572	20240809	112900	190356280	13340	13340	13350	13340	107
573	20240809	112800	188928000	13340	13340	13340	13340	1
574	20240809	112700	188914660	13330	13330	13330	13330	5
575	20240809	112600	188848010	13290	13290	13290	13290	0
576	20240809	112500	188848010	13290	13290	13290	13290	170
577	20240809	112400	186588710	13290	13290	13290	13290	20
578	20240809	112300	186322910	13340	13310	13340	13310	713
579	20240809	112200	176819330	13300	13290	13300	13290	149
580	20240809	112100	174837730	13260	13260	13260	13260	0
581	20240809	112000	174837730	13260	13260	13260	13260	0
582	20240809	111900	174837730	13260	13260	13260	13260	0
583	20240809	111800	174837730	13260	13260	13260	13260	0
584	20240809	111700	174837730	13260	13260	13260	13260	0
585	20240809	111600	174837730	13260	13260	13260	13260	0
586	20240809	111500	174837730	13260	13260	13260	13260	13
587	20240809	111400	174665350	13260	13260	13260	13260	0
588	20240809	111300	174665350	13260	13260	13260	13260	0
589	20240809	111200	174665350	13260	13260	13260	13260	0
590	20240809	111100	174665350	13260	13260	13260	13260	0
591	20240809	111000	174665350	13260	13260	13260	13260	0
592	20240809	110900	174665350	13260	13260	13260	13260	0
593	20240809	110800	174665350	13260	13260	13260	13260	0
594	20240809	110700	174665350	13260	13260	13260	13260	1
595	20240809	110600	174652090	13300	13300	13300	13300	72
596	20240809	110500	173694490	13300	13300	13300	13300	0
597	20240809	110400	173694490	13300	13300	13300	13300	0
598	20240809	110300	173694490	13300	13300	13300	13300	0
599	20240809	110200	173694490	13300	13300	13300	13300	1
600	20240809	110100	173681190	13300	13300	13300	13300	0
601	20240809	110000	173681190	13300	13300	13300	13300	3
602	20240809	105900	173641290	13280	13280	13280	13280	0
603	20240809	105800	173641290	13280	13280	13280	13280	1
604	20240809	105700	173628010	13270	13270	13270	13270	1
605	20240809	105600	173614740	13320	13320	13320	13320	0
606	20240809	105500	173614740	13320	13250	13320	13250	3
607	20240809	105400	173574850	13320	13320	13320	13320	0
608	20240809	105300	173574850	13320	13320	13320	13320	0
609	20240809	105200	173574850	13320	13320	13320	13320	50
610	20240809	105100	172908850	13310	13310	13310	13310	0
611	20240809	105000	172908850	13310	13310	13310	13310	51
612	20240809	104900	172230040	13300	13270	13300	13270	510
613	20240809	104800	165452630	13240	13240	13240	13240	16
614	20240809	104700	165240790	13240	13240	13240	13240	0
615	20240809	104600	165240790	13240	13240	13240	13240	0
616	20240809	104500	165240790	13240	13240	13240	13240	0
617	20240809	104400	165240790	13240	13240	13240	13240	0
618	20240809	104300	165240790	13240	13240	13240	13240	0
619	20240809	104200	165240790	13240	13240	13240	13240	48
620	20240809	104100	164605270	13240	13240	13240	13240	0
621	20240809	104000	164605270	13240	13240	13240	13240	0
622	20240809	103900	164605270	13240	13250	13250	13240	261
623	20240809	103800	161148980	13280	13280	13280	13280	0
624	20240809	103700	161148980	13280	13280	13280	13280	0
625	20240809	103600	161148980	13280	13280	13280	13280	1
626	20240809	103500	161135700	13280	13280	13280	13280	0
627	20240809	103400	161135700	13280	13280	13280	13280	0
628	20240809	103300	161135700	13280	13280	13280	13280	14
629	20240809	103200	160949780	13290	13290	13290	13290	0
630	20240809	103100	160949780	13290	13290	13290	13290	0
631	20240809	103000	160949780	13290	13290	13290	13290	0
632	20240809	102900	160949780	13290	13290	13290	13290	0
633	20240809	102800	160949780	13290	13290	13290	13290	0
634	20240809	102700	160949780	13290	13290	13290	13290	0
635	20240809	102600	160949780	13290	13290	13290	13290	0
636	20240809	102500	160949780	13290	13290	13290	13290	0
637	20240809	102400	160949780	13290	13290	13290	13290	0
638	20240809	102300	160949780	13290	13290	13290	13290	0
639	20240809	102200	160949780	13290	13290	13290	13290	0
640	20240809	102100	160949780	13290	13290	13290	13290	0
641	20240809	102000	160949780	13290	13290	13290	13290	0
642	20240809	101900	160949780	13290	13290	13290	13290	0
643	20240809	101800	160949780	13290	13290	13290	13290	0
644	20240809	101700	160949780	13290	13290	13290	13290	0
645	20240809	101600	160949780	13290	13290	13290	13290	6
646	20240809	101500	160870040	13290	13290	13290	13290	4
647	20240809	101400	160816880	13290	13290	13290	13290	2
648	20240809	101300	160790300	13230	13230	13230	13230	0
649	20240809	101200	160790300	13230	13230	13230	13230	0
650	20240809	101100	160790300	13230	13230	13230	13230	0
651	20240809	101000	160790300	13230	13270	13270	13230	302
652	20240809	100900	156782800	13270	13270	13270	13270	0
653	20240809	100800	156782800	13270	13270	13270	13270	0
654	20240809	100700	156782800	13270	13270	13270	13270	0
655	20240809	100600	156782800	13270	13270	13270	13270	50
656	20240809	100500	156119300	13260	13260	13260	13260	0
657	20240809	100400	156119300	13260	13260	13260	13260	2
658	20240809	100300	156092780	13260	13260	13260	13260	0
659	20240809	100200	156092780	13260	13260	13260	13260	0
660	20240809	100100	156092780	13260	13260	13260	13260	1
661	20240809	100000	156079520	13260	13260	13260	13260	1
662	20240809	095900	156066260	13270	13270	13270	13270	0
663	20240809	095800	156066260	13270	13270	13270	13270	1
664	20240809	095700	156052990	13210	13270	13270	13210	150
665	20240809	095600	154068490	13270	13210	13270	13210	103
666	20240809	095500	152707680	13210	13210	13210	13210	21
667	20240809	095400	152430270	13210	13210	13210	13210	0
668	20240809	095300	152430270	13210	13220	13270	13210	649
669	20240809	095200	143855950	13220	13220	13220	13220	0
670	20240809	095100	143855950	13220	13260	13260	13220	572
671	20240809	095000	136279970	13250	13250	13250	13250	100
672	20240809	094900	134954970	13250	13250	13250	13250	0
673	20240809	094800	134954970	13250	13250	13250	13250	0
674	20240809	094700	134954970	13250	13260	13260	13250	330
675	20240809	094600	130579470	13260	13270	13270	13260	15
676	20240809	094500	130380490	13270	13290	13290	13270	447
677	20240809	094400	124446360	13290	13300	13300	13290	734
678	20240809	094300	114685130	13300	13350	13350	13300	6
679	20240809	094200	114605280	13300	13300	13300	13300	0
680	20240809	094100	114605280	13300	13300	13300	13300	0
681	20240809	094000	114605280	13300	13300	13300	13300	2
682	20240809	093900	114578680	13350	13350	13350	13350	0
683	20240809	093800	114578680	13350	13350	13350	13350	15
684	20240809	093700	114378430	13360	13360	13360	13360	0
685	20240809	093600	114378430	13360	13360	13360	13360	1
686	20240809	093500	114365070	13360	13360	13360	13360	0
687	20240809	093400	114365070	13360	13360	13360	13360	0
688	20240809	093300	114365070	13360	13360	13360	13360	9
689	20240809	093200	114244830	13360	13360	13360	13360	1
690	20240809	093100	114231470	13300	13300	13300	13300	0
691	20240809	093000	114231470	13300	13300	13300	13300	0
692	20240809	092900	114231470	13300	13300	13300	13300	18
693	20240809	092800	113992070	13380	13380	13380	13380	51
694	20240809	092700	113309690	13380	13380	13380	13380	21
695	20240809	092600	113028710	13380	13380	13380	13330	13
696	20240809	092500	112855070	13380	13380	13380	13380	0
697	20240809	092400	112855070	13380	13380	13380	13380	15
698	20240809	092300	112654370	13380	13380	13380	13380	0
699	20240809	092200	112654370	13380	13380	13380	13380	0
700	20240809	092100	112654370	13380	13380	13380	13380	3
701	20240809	092000	112614230	13370	13350	13380	13350	21
702	20240809	091900	112333380	13370	13350	13370	13350	22
703	20240809	091800	112039480	13380	13380	13380	13380	26
704	20240809	091700	111691600	13350	13330	13380	13330	426
705	20240809	091600	105999760	13320	13320	13320	13320	0
706	20240809	091500	105999760	13320	13260	13320	13260	152
707	20240809	091400	103976060	13250	13300	13300	13250	82
708	20240809	091300	102889060	13300	13290	13300	13290	364
709	20240809	091200	98048360	13290	13290	13290	13290	50
710	20240809	091100	97383860	13290	13260	13290	13210	672
711	20240809	091000	88494780	13210	13200	13270	13200	661
712	20240809	090900	79730120	13150	13160	13190	13150	380
713	20240809	090800	74725110	13150	13150	13150	13150	53
714	20240809	090700	74028160	13150	13150	13150	13150	30
715	20240809	090600	73633660	13150	13120	13150	13120	712
716	20240809	090500	64285070	13130	13130	13130	13130	56
717	20240809	090400	63549790	13150	13150	13150	13150	3
718	20240809	090300	63510340	13160	13110	13160	13110	99
719	20240809	090200	62212050	12950	12950	12950	12870	171
720	20240809	090100	60002480	12860	12960	13240	12850	750
721	20240809	090000	50250970	12950	12800	12950	12800	3922