KissMeData/099750/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	200400	54461100	15820	15820	15820	15820	21
3	20240829	200300	54461100	15820	15820	15820	15820	0
4	20240829	200200	54461100	15820	15820	15820	15820	0
5	20240829	200100	54461100	15820	15820	15820	15820	0
6	20240829	200000	54461100	15820	15820	15820	15820	0
7	20240829	195900	54461100	15820	15820	15820	15820	0
8	20240829	195800	54461100	15820	15820	15820	15820	0
9	20240829	195700	54461100	15820	15820	15820	15820	0
10	20240829	195600	54461100	15820	15820	15820	15820	0
11	20240829	195500	54461100	15820	15820	15820	15820	0
12	20240829	195400	54461100	15820	15820	15820	15820	0
13	20240829	195300	54461100	15820	15820	15820	15820	0
14	20240829	195200	54461100	15820	15820	15820	15820	0
15	20240829	195100	54461100	15820	15820	15820	15820	0
16	20240829	195000	54461100	15820	15820	15820	15820	0
17	20240829	194900	54461100	15820	15820	15820	15820	0
18	20240829	194800	54461100	15820	15820	15820	15820	0
19	20240829	194700	54461100	15820	15820	15820	15820	0
20	20240829	194600	54461100	15820	15820	15820	15820	0
21	20240829	194500	54461100	15820	15820	15820	15820	0
22	20240829	194400	54461100	15820	15820	15820	15820	0
23	20240829	194300	54461100	15820	15820	15820	15820	0
24	20240829	194200	54461100	15820	15820	15820	15820	0
25	20240829	194100	54461100	15820	15820	15820	15820	0
26	20240829	194000	54461100	15820	15820	15820	15820	0
27	20240829	193900	54461100	15820	15820	15820	15820	0
28	20240829	193800	54461100	15820	15820	15820	15820	0
29	20240829	193700	54461100	15820	15820	15820	15820	0
30	20240829	193600	54461100	15820	15820	15820	15820	0
31	20240829	193500	54461100	15820	15820	15820	15820	0
32	20240829	193400	54461100	15820	15820	15820	15820	21
33	20240829	193300	54461100	15820	15820	15820	15820	0
34	20240829	193200	54461100	15820	15820	15820	15820	0
35	20240829	193100	54461100	15820	15820	15820	15820	0
36	20240829	193000	54461100	15820	15820	15820	15820	0
37	20240829	192900	54461100	15820	15820	15820	15820	0
38	20240829	192800	54461100	15820	15820	15820	15820	0
39	20240829	192700	54461100	15820	15820	15820	15820	0
40	20240829	192600	54461100	15820	15820	15820	15820	0
41	20240829	192500	54461100	15820	15820	15820	15820	0
42	20240829	192400	54461100	15820	15820	15820	15820	0
43	20240829	192300	54461100	15820	15820	15820	15820	0
44	20240829	192200	54461100	15820	15820	15820	15820	0
45	20240829	192100	54461100	15820	15820	15820	15820	0
46	20240829	192000	54461100	15820	15820	15820	15820	0
47	20240829	191900	54461100	15820	15820	15820	15820	0
48	20240829	191800	54461100	15820	15820	15820	15820	0
49	20240829	191700	54461100	15820	15820	15820	15820	0
50	20240829	191600	54461100	15820	15820	15820	15820	0
51	20240829	191500	54461100	15820	15820	15820	15820	0
52	20240829	191400	54461100	15820	15820	15820	15820	0
53	20240829	191300	54461100	15820	15820	15820	15820	0
54	20240829	191200	54461100	15820	15820	15820	15820	0
55	20240829	191100	54461100	15820	15820	15820	15820	0
56	20240829	191000	54461100	15820	15820	15820	15820	0
57	20240829	190900	54461100	15820	15820	15820	15820	0
58	20240829	190800	54461100	15820	15820	15820	15820	0
59	20240829	190700	54461100	15820	15820	15820	15820	0
60	20240829	190600	54461100	15820	15820	15820	15820	0
61	20240829	190500	54461100	15820	15820	15820	15820	0
62	20240829	190400	54461100	15820	15820	15820	15820	21
63	20240829	190300	54461100	15820	15820	15820	15820	0
64	20240829	190200	54461100	15820	15820	15820	15820	0
65	20240829	190100	54461100	15820	15820	15820	15820	0
66	20240829	190000	54461100	15820	15820	15820	15820	0
67	20240829	185900	54461100	15820	15820	15820	15820	0
68	20240829	185800	54461100	15820	15820	15820	15820	0
69	20240829	185700	54461100	15820	15820	15820	15820	0
70	20240829	185600	54461100	15820	15820	15820	15820	0
71	20240829	185500	54461100	15820	15820	15820	15820	0
72	20240829	185400	54461100	15820	15820	15820	15820	0
73	20240829	185300	54461100	15820	15820	15820	15820	0
74	20240829	185200	54461100	15820	15820	15820	15820	0
75	20240829	185100	54461100	15820	15820	15820	15820	0
76	20240829	185000	54461100	15820	15820	15820	15820	0
77	20240829	184900	54461100	15820	15820	15820	15820	0
78	20240829	184800	54461100	15820	15820	15820	15820	0
79	20240829	184700	54461100	15820	15820	15820	15820	0
80	20240829	184600	54461100	15820	15820	15820	15820	0
81	20240829	184500	54461100	15820	15820	15820	15820	0
82	20240829	184400	54461100	15820	15820	15820	15820	0
83	20240829	184300	54461100	15820	15820	15820	15820	0
84	20240829	184200	54461100	15820	15820	15820	15820	0
85	20240829	184100	54461100	15820	15820	15820	15820	0
86	20240829	184000	54461100	15820	15820	15820	15820	0
87	20240829	183900	54461100	15820	15820	15820	15820	0
88	20240829	183800	54461100	15820	15820	15820	15820	0
89	20240829	183700	54461100	15820	15820	15820	15820	0
90	20240829	183600	54461100	15820	15820	15820	15820	0
91	20240829	183500	54461100	15820	15820	15820	15820	0
92	20240829	183400	54461100	15820	15820	15820	15820	21
93	20240829	183300	54461100	15820	15820	15820	15820	0
94	20240829	183200	54461100	15820	15820	15820	15820	0
95	20240829	183100	54461100	15820	15820	15820	15820	0
96	20240829	183000	54461100	15820	15820	15820	15820	0
97	20240829	182900	54461100	15820	15820	15820	15820	0
98	20240829	182800	54461100	15820	15820	15820	15820	0
99	20240829	182700	54461100	15820	15820	15820	15820	0
100	20240829	182600	54461100	15820	15820	15820	15820	0
101	20240829	182500	54461100	15820	15820	15820	15820	0
102	20240829	182400	54461100	15820	15820	15820	15820	0
103	20240829	182300	54461100	15820	15820	15820	15820	0
104	20240829	182200	54461100	15820	15820	15820	15820	0
105	20240829	182100	54461100	15820	15820	15820	15820	0
106	20240829	182000	54461100	15820	15820	15820	15820	0
107	20240829	181900	54461100	15820	15820	15820	15820	0
108	20240829	181800	54461100	15820	15820	15820	15820	0
109	20240829	181700	54461100	15820	15820	15820	15820	0
110	20240829	181600	54461100	15820	15820	15820	15820	0
111	20240829	181500	54461100	15820	15820	15820	15820	0
112	20240829	181400	54461100	15820	15820	15820	15820	0
113	20240829	181300	54461100	15820	15820	15820	15820	0
114	20240829	181200	54461100	15820	15820	15820	15820	0
115	20240829	181100	54461100	15820	15820	15820	15820	0
116	20240829	181000	54461100	15820	15820	15820	15820	0
117	20240829	180900	54461100	15820	15820	15820	15820	0
118	20240829	180800	54461100	15820	15820	15820	15820	0
119	20240829	180700	54461100	15820	15820	15820	15820	0
120	20240829	180600	54461100	15820	15820	15820	15820	0
121	20240829	180500	54461100	15820	15820	15820	15820	0
122	20240829	180400	54461100	15820	15820	15820	15820	21
123	20240829	180300	54461100	15820	15820	15820	15820	0
124	20240829	180200	54461100	15820	15820	15820	15820	0
125	20240829	180100	54461100	15820	15820	15820	15820	0
126	20240829	180000	54461100	15820	15820	15820	15820	0
127	20240829	175900	54461100	15820	15820	15820	15820	0
128	20240829	175800	54461100	15820	15820	15820	15820	0
129	20240829	175700	54461100	15820	15820	15820	15820	0
130	20240829	175600	54461100	15820	15820	15820	15820	0
131	20240829	175500	54461100	15820	15820	15820	15820	0
132	20240829	175400	54461100	15820	15820	15820	15820	0
133	20240829	175300	54461100	15820	15820	15820	15820	0
134	20240829	175200	54461100	15820	15820	15820	15820	0
135	20240829	175100	54461100	15820	15820	15820	15820	0
136	20240829	175000	54461100	15820	15820	15820	15820	0
137	20240829	174900	54461100	15820	15820	15820	15820	0
138	20240829	174800	54461100	15820	15820	15820	15820	0
139	20240829	174700	54461100	15820	15820	15820	15820	0
140	20240829	174600	54461100	15820	15820	15820	15820	0
141	20240829	174500	54461100	15820	15820	15820	15820	0
142	20240829	174400	54461100	15820	15820	15820	15820	0
143	20240829	174300	54461100	15820	15820	15820	15820	0
144	20240829	174200	54461100	15820	15820	15820	15820	0
145	20240829	174100	54461100	15820	15820	15820	15820	0
146	20240829	174000	54461100	15820	15820	15820	15820	0
147	20240829	173900	54461100	15820	15820	15820	15820	0
148	20240829	173800	54461100	15820	15820	15820	15820	0
149	20240829	173700	54461100	15820	15820	15820	15820	0
150	20240829	173600	54461100	15820	15820	15820	15820	0
151	20240829	173500	54461100	15820	15820	15820	15820	0
152	20240829	173400	54461100	15820	15820	15820	15820	21
153	20240829	173300	54461100	15820	15820	15820	15820	0
154	20240829	173200	54461100	15820	15820	15820	15820	0
155	20240829	173100	54461100	15820	15820	15820	15820	0
156	20240829	173000	54461100	15820	15820	15820	15820	0
157	20240829	172900	54461100	15820	15820	15820	15820	0
158	20240829	172800	54461100	15820	15820	15820	15820	0
159	20240829	172700	54461100	15820	15820	15820	15820	0
160	20240829	172600	54461100	15820	15820	15820	15820	0
161	20240829	172500	54461100	15820	15820	15820	15820	0
162	20240829	172400	54461100	15820	15820	15820	15820	0
163	20240829	172300	54461100	15820	15820	15820	15820	0
164	20240829	172200	54461100	15820	15820	15820	15820	0
165	20240829	172100	54461100	15820	15820	15820	15820	0
166	20240829	172000	54461100	15820	15820	15820	15820	0
167	20240829	171900	54461100	15820	15820	15820	15820	0
168	20240829	171800	54461100	15820	15820	15820	15820	0
169	20240829	171700	54461100	15820	15820	15820	15820	0
170	20240829	171600	54461100	15820	15820	15820	15820	0
171	20240829	171500	54461100	15820	15820	15820	15820	0
172	20240829	171400	54461100	15820	15820	15820	15820	0
173	20240829	171300	54461100	15820	15820	15820	15820	0
174	20240829	171200	54461100	15820	15820	15820	15820	0
175	20240829	171100	54461100	15820	15820	15820	15820	0
176	20240829	171000	54461100	15820	15820	15820	15820	0
177	20240829	170900	54461100	15820	15820	15820	15820	0
178	20240829	170800	54461100	15820	15820	15820	15820	0
179	20240829	170700	54461100	15820	15820	15820	15820	0
180	20240829	170600	54461100	15820	15820	15820	15820	0
181	20240829	170500	54461100	15820	15820	15820	15820	0
182	20240829	170400	54461100	15820	15820	15820	15820	21
183	20240829	170300	54461100	15820	15820	15820	15820	0
184	20240829	170200	54461100	15820	15820	15820	15820	0
185	20240829	170100	54461100	15820	15820	15820	15820	0
186	20240829	170000	54461100	15820	15820	15820	15820	0
187	20240829	165900	54461100	15820	15820	15820	15820	0
188	20240829	165800	54461100	15820	15820	15820	15820	0
189	20240829	165700	54461100	15820	15820	15820	15820	0
190	20240829	165600	54461100	15820	15820	15820	15820	0
191	20240829	165500	54461100	15820	15820	15820	15820	0
192	20240829	165400	54461100	15820	15820	15820	15820	0
193	20240829	165300	54461100	15820	15820	15820	15820	0
194	20240829	165200	54461100	15820	15820	15820	15820	0
195	20240829	165100	54461100	15820	15820	15820	15820	0
196	20240829	165000	54461100	15820	15820	15820	15820	0
197	20240829	164900	54461100	15820	15820	15820	15820	0
198	20240829	164800	54461100	15820	15820	15820	15820	0
199	20240829	164700	54461100	15820	15820	15820	15820	0
200	20240829	164600	54461100	15820	15820	15820	15820	0
201	20240829	164500	54461100	15820	15820	15820	15820	0
202	20240829	164400	54461100	15820	15820	15820	15820	0
203	20240829	164300	54461100	15820	15820	15820	15820	0
204	20240829	164200	54461100	15820	15820	15820	15820	0
205	20240829	164100	54461100	15820	15820	15820	15820	0
206	20240829	164000	54461100	15820	15820	15820	15820	0
207	20240829	163900	54461100	15820	15820	15820	15820	0
208	20240829	163800	54461100	15820	15820	15820	15820	0
209	20240829	163700	54461100	15820	15820	15820	15820	0
210	20240829	163600	54461100	15820	15820	15820	15820	0
211	20240829	163500	54461100	15820	15820	15820	15820	0
212	20240829	163400	54461100	15820	15820	15820	15820	21
213	20240829	163300	54461100	15820	15820	15820	15820	0
214	20240829	163200	54461100	15820	15820	15820	15820	0
215	20240829	163100	54461100	15820	15820	15820	15820	0
216	20240829	163000	54461100	15820	15820	15820	15820	0
217	20240829	162900	54461100	15820	15820	15820	15820	0
218	20240829	162800	54461100	15820	15820	15820	15820	0
219	20240829	162700	54461100	15820	15820	15820	15820	0
220	20240829	162600	54461100	15820	15820	15820	15820	0
221	20240829	162500	54461100	15820	15820	15820	15820	0
222	20240829	162400	54461100	15820	15820	15820	15820	0
223	20240829	162300	54461100	15820	15820	15820	15820	0
224	20240829	162200	54461100	15820	15820	15820	15820	0
225	20240829	162100	54461100	15820	15820	15820	15820	0
226	20240829	162000	54461100	15820	15820	15820	15820	0
227	20240829	161900	54461100	15820	15820	15820	15820	0
228	20240829	161800	54461100	15820	15820	15820	15820	0
229	20240829	161700	54461100	15820	15820	15820	15820	0
230	20240829	161600	54461100	15820	15820	15820	15820	0
231	20240829	161500	54461100	15820	15820	15820	15820	0
232	20240829	161400	54461100	15820	15820	15820	15820	0
233	20240829	161300	54461100	15820	15820	15820	15820	0
234	20240829	161200	54461100	15820	15820	15820	15820	0
235	20240829	161100	54461100	15820	15820	15820	15820	0
236	20240829	161000	54461100	15820	15820	15820	15820	0
237	20240829	160900	54461100	15820	15820	15820	15820	0
238	20240829	160800	54461100	15820	15820	15820	15820	0
239	20240829	160700	54461100	15820	15820	15820	15820	0
240	20240829	160600	54461100	15820	15820	15820	15820	0
241	20240829	160500	54461100	15820	15820	15820	15820	0
242	20240829	160400	54461100	15820	15820	15820	15820	21
243	20240829	160300	54461100	15820	15820	15820	15820	0
244	20240829	160200	54461100	15820	15820	15820	15820	0
245	20240829	160100	54461100	15820	15820	15820	15820	0
246	20240829	160000	54461100	15820	15820	15820	15820	0
247	20240829	155900	54461100	15820	15820	15820	15820	0
248	20240829	155800	54461100	15820	15820	15820	15820	0
249	20240829	155700	54461100	15820	15820	15820	15820	0
250	20240829	155600	54461100	15820	15820	15820	15820	0
251	20240829	155500	54461100	15820	15820	15820	15820	0
252	20240829	155400	54461100	15820	15820	15820	15820	0
253	20240829	155300	54461100	15820	15820	15820	15820	0
254	20240829	155200	54461100	15820	15820	15820	15820	0
255	20240829	155100	54461100	15820	15820	15820	15820	0
256	20240829	155000	54461100	15820	15820	15820	15820	0
257	20240829	154900	54461100	15820	15820	15820	15820	0
258	20240829	154800	54461100	15820	15820	15820	15820	0
259	20240829	154700	54461100	15820	15820	15820	15820	0
260	20240829	154600	54461100	15820	15820	15820	15820	0
261	20240829	154500	54461100	15820	15820	15820	15820	0
262	20240829	154400	54461100	15820	15820	15820	15820	0
263	20240829	154300	54461100	15820	15820	15820	15820	0
264	20240829	154200	54461100	15820	15820	15820	15820	0
265	20240829	154100	54461100	15820	15820	15820	15820	0
266	20240829	154000	54461100	15820	15820	15820	15820	0
267	20240829	153900	54461100	15820	15820	15820	15820	0
268	20240829	153800	54461100	15820	15820	15820	15820	0
269	20240829	153700	54461100	15820	15820	15820	15820	0
270	20240829	153600	54461100	15820	15820	15820	15820	0
271	20240829	153500	54461100	15820	15820	15820	15820	0
272	20240829	153400	54461100	15820	15820	15820	15820	21
273	20240829	153300	54461100	15820	15820	15820	15820	0
274	20240829	153200	54461100	15820	15820	15820	15820	0
275	20240829	153100	54461100	15820	15820	15820	15820	0
276	20240829	153000	54461100	15820	15820	15820	15820	21
277	20240829	152900	54128880	15720	15720	15720	15720	0
278	20240829	152800	54128880	15720	15720	15720	15720	0
279	20240829	152700	54128880	15720	15720	15720	15720	0
280	20240829	152600	54128880	15720	15720	15720	15720	0
281	20240829	152500	54128880	15720	15720	15720	15720	0
282	20240829	152400	54128880	15720	15720	15720	15720	0
283	20240829	152300	54128880	15720	15720	15720	15720	0
284	20240829	152200	54128880	15720	15720	15720	15720	0
285	20240829	152100	54128880	15720	15720	15720	15720	0
286	20240829	152000	54128880	15720	15720	15720	15720	0
287	20240829	151900	54128880	15720	15720	15720	15720	7
288	20240829	151800	54018840	15850	15850	15850	15850	0
289	20240829	151700	54018840	15850	15850	15850	15850	0
290	20240829	151600	54018840	15850	15800	15850	15800	400
291	20240829	151500	47683340	15740	15740	15740	15740	0
292	20240829	151400	47683340	15740	15740	15740	15740	0
293	20240829	151300	47683340	15740	15740	15740	15740	0
294	20240829	151200	47683340	15740	15740	15740	15740	0
295	20240829	151100	47683340	15740	15740	15740	15740	0
296	20240829	151000	47683340	15740	15710	15740	15710	71
297	20240829	150900	46565830	15700	15700	15700	15700	0
298	20240829	150800	46565830	15700	15700	15700	15700	77
299	20240829	150700	45356930	15710	15710	15710	15710	0
300	20240829	150600	45356930	15710	15710	15710	15710	0
301	20240829	150500	45356930	15710	15710	15710	15710	0
302	20240829	150400	45356930	15710	15710	15710	15710	3
303	20240829	150300	45309800	15710	15710	15710	15710	0
304	20240829	150200	45309800	15710	15710	15710	15710	0
305	20240829	150100	45309800	15710	15710	15710	15710	0
306	20240829	150000	45309800	15710	15710	15710	15710	0
307	20240829	145900	45309800	15710	15710	15710	15710	0
308	20240829	145800	45309800	15710	15710	15710	15710	0
309	20240829	145700	45309800	15710	15710	15720	15710	24
310	20240829	145600	44932690	15710	15710	15710	15710	20
311	20240829	145500	44618490	15700	15700	15700	15700	0
312	20240829	145400	44618490	15700	15700	15700	15700	0
313	20240829	145300	44618490	15700	15700	15700	15700	0
314	20240829	145200	44618490	15700	15700	15700	15700	0
315	20240829	145100	44618490	15700	15700	15700	15700	0
316	20240829	145000	44618490	15700	15700	15700	15700	0
317	20240829	144900	44618490	15700	15700	15700	15700	0
318	20240829	144800	44618490	15700	15700	15700	15700	0
319	20240829	144700	44618490	15700	15700	15700	15700	10
320	20240829	144600	44461490	15700	15710	15710	15700	199
321	20240829	144500	41337180	15710	15710	15710	15710	2
322	20240829	144400	41305760	15710	15710	15710	15710	0
323	20240829	144300	41305760	15710	15710	15710	15710	0
324	20240829	144200	41305760	15710	15710	15710	15710	0
325	20240829	144100	41305760	15710	15710	15710	15710	0
326	20240829	144000	41305760	15710	15710	15710	15710	0
327	20240829	143900	41305760	15710	15710	15710	15710	0
328	20240829	143800	41305760	15710	15710	15710	15710	0
329	20240829	143700	41305760	15710	15710	15710	15710	0
330	20240829	143600	41305760	15710	15710	15710	15710	50
331	20240829	143500	40520260	15680	15680	15680	15680	0
332	20240829	143400	40520260	15680	15680	15680	15680	0
333	20240829	143300	40520260	15680	15680	15680	15680	0
334	20240829	143200	40520260	15680	15680	15680	15680	0
335	20240829	143100	40520260	15680	15680	15680	15680	0
336	20240829	143000	40520260	15680	15680	15680	15680	0
337	20240829	142900	40520260	15680	15680	15680	15680	0
338	20240829	142800	40520260	15680	15680	15680	15680	0
339	20240829	142700	40520260	15680	15680	15680	15680	0
340	20240829	142600	40520260	15680	15680	15680	15680	0
341	20240829	142500	40520260	15680	15680	15680	15680	0
342	20240829	142400	40520260	15680	15680	15680	15680	0
343	20240829	142300	40520260	15680	15680	15680	15680	0
344	20240829	142200	40520260	15680	15680	15680	15680	3
345	20240829	142100	40473220	15680	15680	15680	15680	127
346	20240829	142000	38481860	15680	15680	15680	15680	0
347	20240829	141900	38481860	15680	15680	15680	15680	0
348	20240829	141800	38481860	15680	15680	15680	15680	3
349	20240829	141700	38434820	15680	15680	15680	15680	16
350	20240829	141600	38183940	15700	15700	15700	15700	0
351	20240829	141500	38183940	15700	15700	15700	15700	10
352	20240829	141400	38026940	15700	15700	15700	15700	0
353	20240829	141300	38026940	15700	15700	15700	15700	0
354	20240829	141200	38026940	15700	15710	15710	15700	2
355	20240829	141100	37995530	15680	15680	15680	15680	0
356	20240829	141000	37995530	15680	15680	15680	15680	40
357	20240829	140900	37368330	15680	15680	15680	15680	40
358	20240829	140800	36741130	15690	15690	15690	15690	0
359	20240829	140700	36741130	15690	15700	15700	15690	71
360	20240829	140600	35626640	15700	15700	15700	15700	0
361	20240829	140500	35626640	15700	15700	15700	15700	0
362	20240829	140400	35626640	15700	15700	15700	15700	0
363	20240829	140300	35626640	15700	15700	15700	15700	0
364	20240829	140200	35626640	15700	15700	15700	15700	0
365	20240829	140100	35626640	15700	15700	15700	15700	0
366	20240829	140000	35626640	15700	15700	15700	15700	0
367	20240829	135900	35626640	15700	15700	15700	15700	10
368	20240829	135800	35469640	15700	15710	15710	15700	385
369	20240829	135700	29422200	15700	15700	15700	15700	0
370	20240829	135600	29422200	15700	15700	15700	15700	0
371	20240829	135500	29422200	15700	15700	15700	15700	0
372	20240829	135400	29422200	15700	15700	15700	15700	0
373	20240829	135300	29422200	15700	15700	15700	15700	0
374	20240829	135200	29422200	15700	15700	15700	15700	0
375	20240829	135100	29422200	15700	15700	15700	15700	0
376	20240829	135000	29422200	15700	15700	15700	15700	0
377	20240829	134900	29422200	15700	15700	15700	15700	0
378	20240829	134800	29422200	15700	15700	15700	15700	0
379	20240829	134700	29422200	15700	15700	15700	15700	0
380	20240829	134600	29422200	15700	15700	15700	15700	0
381	20240829	134500	29422200	15700	15700	15700	15700	0
382	20240829	134400	29422200	15700	15700	15700	15700	0
383	20240829	134300	29422200	15700	15700	15700	15700	0
384	20240829	134200	29422200	15700	15700	15700	15700	0
385	20240829	134100	29422200	15700	15700	15700	15700	0
386	20240829	134000	29422200	15700	15700	15700	15700	0
387	20240829	133900	29422200	15700	15700	15700	15700	0
388	20240829	133800	29422200	15700	15700	15700	15700	0
389	20240829	133700	29422200	15700	15700	15700	15700	0
390	20240829	133600	29422200	15700	15700	15700	15700	0
391	20240829	133500	29422200	15700	15700	15700	15700	0
392	20240829	133400	29422200	15700	15700	15700	15700	54
393	20240829	133300	28574400	15700	15710	15710	15700	46
394	20240829	133200	27851820	15710	15710	15710	15710	0
395	20240829	133100	27851820	15710	15710	15710	15710	0
396	20240829	133000	27851820	15710	15710	15710	15710	0
397	20240829	132900	27851820	15710	15710	15710	15710	0
398	20240829	132800	27851820	15710	15710	15710	15710	0
399	20240829	132700	27851820	15710	15710	15710	15710	0
400	20240829	132600	27851820	15710	15710	15710	15710	0
401	20240829	132500	27851820	15710	15710	15710	15710	86
402	20240829	132400	26500760	15710	15710	15710	15710	0
403	20240829	132300	26500760	15710	15720	15720	15710	120
404	20240829	132200	24615460	15720	15720	15720	15720	0
405	20240829	132100	24615460	15720	15720	15720	15720	0
406	20240829	132000	24615460	15720	15720	15720	15720	0
407	20240829	131900	24615460	15720	15720	15720	15720	0
408	20240829	131800	24615460	15720	15720	15720	15720	0
409	20240829	131700	24615460	15720	15720	15720	15720	0
410	20240829	131600	24615460	15720	15720	15720	15720	10
411	20240829	131500	24458260	15800	15800	15800	15800	0
412	20240829	131400	24458260	15800	15800	15800	15800	0
413	20240829	131300	24458260	15800	15800	15800	15800	0
414	20240829	131200	24458260	15800	15800	15800	15800	0
415	20240829	131100	24458260	15800	15800	15800	15800	0
416	20240829	131000	24458260	15800	15800	15800	15800	0
417	20240829	130900	24458260	15800	15800	15800	15800	2
418	20240829	130800	24426660	15800	15800	15800	15800	0
419	20240829	130700	24426660	15800	15800	15800	15800	0
420	20240829	130600	24426660	15800	15800	15800	15800	0
421	20240829	130500	24426660	15800	15800	15800	15800	0
422	20240829	130400	24426660	15800	15800	15800	15800	0
423	20240829	130300	24426660	15800	15800	15800	15800	0
424	20240829	130200	24426660	15800	15800	15800	15800	0
425	20240829	130100	24426660	15800	15800	15800	15800	0
426	20240829	130000	24426660	15800	15800	15800	15800	9
427	20240829	125900	24284460	15720	15720	15720	15720	0
428	20240829	125800	24284460	15720	15720	15720	15720	0
429	20240829	125700	24284460	15720	15720	15720	15720	0
430	20240829	125600	24284460	15720	15720	15720	15720	7
431	20240829	125500	24174420	15710	15710	15710	15710	0
432	20240829	125400	24174420	15710	15710	15710	15710	0
433	20240829	125300	24174420	15710	15710	15710	15710	13
434	20240829	125200	23970190	15750	15750	15750	15750	1
435	20240829	125100	23954440	15720	15720	15720	15720	0
436	20240829	125000	23954440	15720	15720	15720	15720	0
437	20240829	124900	23954440	15720	15730	15730	15720	497
438	20240829	124800	16138750	15730	15730	15730	15730	3
439	20240829	124700	16091560	15790	15790	15790	15790	0
440	20240829	124600	16091560	15790	15790	15790	15790	0
441	20240829	124500	16091560	15790	15790	15790	15790	0
442	20240829	124400	16091560	15790	15790	15790	15790	0
443	20240829	124300	16091560	15790	15790	15790	15790	0
444	20240829	124200	16091560	15790	15790	15790	15790	0
445	20240829	124100	16091560	15790	15790	15790	15790	0
446	20240829	124000	16091560	15790	15790	15790	15790	0
447	20240829	123900	16091560	15790	15790	15790	15790	0
448	20240829	123800	16091560	15790	15790	15790	15790	0
449	20240829	123700	16091560	15790	15790	15790	15790	1
450	20240829	123600	16075770	15750	15750	15750	15750	0
451	20240829	123500	16075770	15750	15750	15750	15750	0
452	20240829	123400	16075770	15750	15750	15750	15750	0
453	20240829	123300	16075770	15750	15750	15750	15750	0
454	20240829	123200	16075770	15750	15750	15750	15750	100
455	20240829	123100	14500770	15750	15750	15750	15750	0
456	20240829	123000	14500770	15750	15750	15750	15750	0
457	20240829	122900	14500770	15750	15750	15750	15750	0
458	20240829	122800	14500770	15750	15750	15750	15750	0
459	20240829	122700	14500770	15750	15750	15750	15750	2
460	20240829	122600	14469270	15750	15760	15760	15750	171
461	20240829	122500	11775770	15770	15770	15770	15770	0
462	20240829	122400	11775770	15770	15770	15770	15770	0
463	20240829	122300	11775770	15770	15770	15770	15770	0
464	20240829	122200	11775770	15770	15770	15770	15770	0
465	20240829	122100	11775770	15770	15770	15770	15770	0
466	20240829	122000	11775770	15770	15770	15770	15770	0
467	20240829	121900	11775770	15770	15770	15770	15770	0
468	20240829	121800	11775770	15770	15770	15770	15770	0
469	20240829	121700	11775770	15770	15770	15770	15770	0
470	20240829	121600	11775770	15770	15770	15770	15770	0
471	20240829	121500	11775770	15770	15770	15770	15770	0
472	20240829	121400	11775770	15770	15770	15770	15770	0
473	20240829	121300	11775770	15770	15770	15770	15770	1
474	20240829	121200	11760000	15770	15770	15770	15770	0
475	20240829	121100	11760000	15770	15770	15770	15770	0
476	20240829	121000	11760000	15770	15770	15770	15770	0
477	20240829	120900	11760000	15770	15770	15770	15770	0
478	20240829	120800	11760000	15770	15770	15770	15770	0
479	20240829	120700	11760000	15770	15770	15770	15770	0
480	20240829	120600	11760000	15770	15770	15770	15770	0
481	20240829	120500	11760000	15770	15770	15770	15770	0
482	20240829	120400	11760000	15770	15770	15770	15770	0
483	20240829	120300	11760000	15770	15770	15770	15770	0
484	20240829	120200	11760000	15770	15770	15770	15770	0
485	20240829	120100	11760000	15770	15770	15770	15770	0
486	20240829	120000	11760000	15770	15770	15770	15770	0
487	20240829	115900	11760000	15770	15770	15770	15770	0
488	20240829	115800	11760000	15770	15770	15770	15770	0
489	20240829	115700	11760000	15770	15770	15770	15770	0
490	20240829	115600	11760000	15770	15770	15770	15770	0
491	20240829	115500	11760000	15770	15770	15770	15770	0
492	20240829	115400	11760000	15770	15770	15770	15770	0
493	20240829	115300	11760000	15770	15770	15770	15770	0
494	20240829	115200	11760000	15770	15770	15770	15770	0
495	20240829	115100	11760000	15770	15770	15770	15770	1
496	20240829	115000	11744230	15790	15790	15790	15790	0
497	20240829	114900	11744230	15790	15790	15790	15790	0
498	20240829	114800	11744230	15790	15790	15790	15790	0
499	20240829	114700	11744230	15790	15790	15790	15790	0
500	20240829	114600	11744230	15790	15790	15790	15790	0
501	20240829	114500	11744230	15790	15790	15790	15790	0
502	20240829	114400	11744230	15790	15790	15790	15790	0
503	20240829	114300	11744230	15790	15790	15790	15790	0
504	20240829	114200	11744230	15790	15790	15790	15790	0
505	20240829	114100	11744230	15790	15790	15790	15790	0
506	20240829	114000	11744230	15790	15790	15790	15790	23
507	20240829	113900	11381060	15750	15750	15750	15750	0
508	20240829	113800	11381060	15750	15750	15750	15750	0
509	20240829	113700	11381060	15750	15750	15750	15750	0
510	20240829	113600	11381060	15750	15750	15750	15750	0
511	20240829	113500	11381060	15750	15750	15750	15750	0
512	20240829	113400	11381060	15750	15750	15750	15750	0
513	20240829	113300	11381060	15750	15750	15750	15750	0
514	20240829	113200	11381060	15750	15750	15750	15750	0
515	20240829	113100	11381060	15750	15750	15750	15750	0
516	20240829	113000	11381060	15750	15750	15750	15750	0
517	20240829	112900	11381060	15750	15750	15750	15750	0
518	20240829	112800	11381060	15750	15750	15750	15750	0
519	20240829	112700	11381060	15750	15750	15750	15750	0
520	20240829	112600	11381060	15750	15750	15750	15750	0
521	20240829	112500	11381060	15750	15750	15750	15750	0
522	20240829	112400	11381060	15750	15750	15750	15750	0
523	20240829	112300	11381060	15750	15750	15750	15750	0
524	20240829	112200	11381060	15750	15750	15750	15750	0
525	20240829	112100	11381060	15750	15750	15750	15750	0
526	20240829	112000	11381060	15750	15750	15750	15750	0
527	20240829	111900	11381060	15750	15750	15750	15750	0
528	20240829	111800	11381060	15750	15750	15750	15750	0
529	20240829	111700	11381060	15750	15750	15750	15750	0
530	20240829	111600	11381060	15750	15750	15750	15750	0
531	20240829	111500	11381060	15750	15750	15750	15750	0
532	20240829	111400	11381060	15750	15750	15750	15750	0
533	20240829	111300	11381060	15750	15750	15750	15750	0
534	20240829	111200	11381060	15750	15750	15750	15750	1
535	20240829	111100	11365310	15730	15730	15730	15730	0
536	20240829	111000	11365310	15730	15730	15730	15730	0
537	20240829	110900	11365310	15730	15730	15730	15730	12
538	20240829	110800	11176550	15740	15740	15740	15740	25
539	20240829	110700	10783050	15750	15750	15750	15750	0
540	20240829	110600	10783050	15750	15750	15750	15750	0
541	20240829	110500	10783050	15750	15750	15750	15750	0
542	20240829	110400	10783050	15750	15750	15750	15750	0
543	20240829	110300	10783050	15750	15750	15750	15750	43
544	20240829	110200	10105800	15800	15800	15800	15800	0
545	20240829	110100	10105800	15800	15800	15800	15800	0
546	20240829	110000	10105800	15800	15800	15800	15800	0
547	20240829	105900	10105800	15800	15800	15800	15800	0
548	20240829	105800	10105800	15800	15800	15800	15800	0
549	20240829	105700	10105800	15800	15800	15800	15800	0
550	20240829	105600	10105800	15800	15800	15800	15800	0
551	20240829	105500	10105800	15800	15800	15800	15800	0
552	20240829	105400	10105800	15800	15800	15800	15800	0
553	20240829	105300	10105800	15800	15800	15800	15800	0
554	20240829	105200	10105800	15800	15800	15800	15800	0
555	20240829	105100	10105800	15800	15800	15800	15800	0
556	20240829	105000	10105800	15800	15800	15800	15800	0
557	20240829	104900	10105800	15800	15800	15800	15800	0
558	20240829	104800	10105800	15800	15800	15800	15800	0
559	20240829	104700	10105800	15800	15800	15800	15800	0
560	20240829	104600	10105800	15800	15800	15800	15800	0
561	20240829	104500	10105800	15800	15800	15800	15800	0
562	20240829	104400	10105800	15800	15800	15800	15800	0
563	20240829	104300	10105800	15800	15800	15800	15800	0
564	20240829	104200	10105800	15800	15800	15800	15800	0
565	20240829	104100	10105800	15800	15800	15800	15800	0
566	20240829	104000	10105800	15800	15800	15800	15800	0
567	20240829	103900	10105800	15800	15800	15800	15800	0
568	20240829	103800	10105800	15800	15800	15800	15800	0
569	20240829	103700	10105800	15800	15800	15800	15800	0
570	20240829	103600	10105800	15800	15800	15800	15800	1
571	20240829	103500	10090000	15770	15770	15770	15770	0
572	20240829	103400	10090000	15770	15770	15770	15770	0
573	20240829	103300	10090000	15770	15770	15770	15770	0
574	20240829	103200	10090000	15770	15770	15770	15770	1
575	20240829	103100	10074230	15800	15800	15800	15800	0
576	20240829	103000	10074230	15800	15800	15800	15800	0
577	20240829	102900	10074230	15800	15800	15800	15800	0
578	20240829	102800	10074230	15800	15800	15800	15800	0
579	20240829	102700	10074230	15800	15800	15800	15800	0
580	20240829	102600	10074230	15800	15800	15800	15800	0
581	20240829	102500	10074230	15800	15800	15800	15800	1
582	20240829	102400	10058430	15730	15730	15730	15730	0
583	20240829	102300	10058430	15730	15730	15730	15730	0
584	20240829	102200	10058430	15730	15730	15730	15730	0
585	20240829	102100	10058430	15730	15730	15730	15730	0
586	20240829	102000	10058430	15730	15730	15730	15730	0
587	20240829	101900	10058430	15730	15730	15730	15730	0
588	20240829	101800	10058430	15730	15730	15730	15730	0
589	20240829	101700	10058430	15730	15760	15760	15730	289
590	20240829	101600	5507390	15800	15800	15800	15800	0
591	20240829	101500	5507390	15800	15800	15800	15800	0
592	20240829	101400	5507390	15800	15800	15800	15800	0
593	20240829	101300	5507390	15800	15800	15800	15800	0
594	20240829	101200	5507390	15800	15800	15800	15800	0
595	20240829	101100	5507390	15800	15800	15800	15800	0
596	20240829	101000	5507390	15800	15800	15800	15800	0
597	20240829	100900	5507390	15800	15800	15800	15800	0
598	20240829	100800	5507390	15800	15790	15800	15790	2
599	20240829	100700	5475800	15760	15760	15760	15760	0
600	20240829	100600	5475800	15760	15760	15760	15760	0
601	20240829	100500	5475800	15760	15760	15760	15760	0
602	20240829	100400	5475800	15760	15760	15760	15760	0
603	20240829	100300	5475800	15760	15760	15760	15760	10
604	20240829	100200	5318200	15780	15780	15780	15780	0
605	20240829	100100	5318200	15780	15780	15780	15780	0
606	20240829	100000	5318200	15780	15780	15780	15780	0
607	20240829	095900	5318200	15780	15780	15780	15780	0
608	20240829	095800	5318200	15780	15780	15780	15780	0
609	20240829	095700	5318200	15780	15780	15780	15780	0
610	20240829	095600	5318200	15780	15780	15780	15780	0
611	20240829	095500	5318200	15780	15780	15780	15780	50
612	20240829	095400	4529200	15780	15780	15780	15780	0
613	20240829	095300	4529200	15780	15780	15780	15780	0
614	20240829	095200	4529200	15780	15780	15780	15780	0
615	20240829	095100	4529200	15780	15780	15780	15780	1
616	20240829	095000	4513420	15810	15810	15810	15810	0
617	20240829	094900	4513420	15810	15810	15810	15810	0
618	20240829	094800	4513420	15810	15810	15810	15810	10
619	20240829	094700	4355320	15830	15830	15830	15830	10
620	20240829	094600	4197020	15890	15890	15890	15890	0
621	20240829	094500	4197020	15890	15890	15890	15890	0
622	20240829	094400	4197020	15890	15890	15890	15890	0
623	20240829	094300	4197020	15890	15890	15890	15890	0
624	20240829	094200	4197020	15890	15890	15890	15890	0
625	20240829	094100	4197020	15890	15890	15890	15890	0
626	20240829	094000	4197020	15890	15890	15890	15890	0
627	20240829	093900	4197020	15890	15890	15890	15890	0
628	20240829	093800	4197020	15890	15770	15890	15770	10
629	20240829	093700	4039120	15740	15740	15740	15740	0
630	20240829	093600	4039120	15740	15740	15740	15740	0
631	20240829	093500	4039120	15740	15740	15740	15740	7
632	20240829	093400	3928940	15740	15740	15740	15740	0
633	20240829	093300	3928940	15740	15740	15740	15740	0
634	20240829	093200	3928940	15740	15740	15740	15740	2
635	20240829	093100	3897460	15740	15740	15740	15740	0
636	20240829	093000	3897460	15740	15740	15740	15740	0
637	20240829	092900	3897460	15740	15740	15740	15740	0
638	20240829	092800	3897460	15740	15740	15740	15740	0
639	20240829	092700	3897460	15740	15740	15740	15740	3
640	20240829	092600	3850240	15740	15740	15740	15740	0
641	20240829	092500	3850240	15740	15740	15740	15740	1
642	20240829	092400	3834500	15750	15750	15750	15750	0
643	20240829	092300	3834500	15750	15750	15750	15750	0
644	20240829	092200	3834500	15750	15750	15750	15750	0
645	20240829	092100	3834500	15750	15750	15750	15750	0
646	20240829	092000	3834500	15750	15750	15750	15750	0
647	20240829	091900	3834500	15750	15750	15750	15750	7
648	20240829	091800	3724250	15770	15770	15770	15770	100
649	20240829	091700	2147250	15760	15760	15760	15760	0
650	20240829	091600	2147250	15760	15760	15760	15760	0
651	20240829	091500	2147250	15760	15760	15760	15760	0
652	20240829	091400	2147250	15760	15760	15760	15760	0
653	20240829	091300	2147250	15760	15760	15760	15760	0
654	20240829	091200	2147250	15760	15760	15760	15760	16
655	20240829	091100	1895090	15730	15730	15730	15730	12
656	20240829	091000	1706330	15770	15820	15820	15770	2
657	20240829	090900	1674740	15820	15820	15820	15820	9
658	20240829	090800	1532360	15730	15840	15840	15730	73
659	20240829	090700	380500	15840	15840	15840	15840	1
660	20240829	090600	364660	15800	15800	15800	15800	4
661	20240829	090500	301460	15890	15890	15890	15890	0
662	20240829	090400	301460	15890	15890	15890	15890	4
663	20240829	090300	237900	15860	15860	15860	15860	0
664	20240829	090200	237900	15860	15860	15860	15860	9
665	20240829	090100	95160	15860	15860	15860	15860	0
666	20240829	090000	95160	15860	15860	15860	15860	6