KissMeData/089600/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	195600	107573630	17950	17950	17950	17950	40
3	20240820	195500	107573630	17950	17950	17950	17950	0
4	20240820	195400	107573630	17950	17950	17950	17950	0
5	20240820	195300	107573630	17950	17950	17950	17950	0
6	20240820	195200	107573630	17950	17950	17950	17950	0
7	20240820	195100	107573630	17950	17950	17950	17950	0
8	20240820	195000	107573630	17950	17950	17950	17950	0
9	20240820	194900	107573630	17950	17950	17950	17950	0
10	20240820	194800	107573630	17950	17950	17950	17950	0
11	20240820	194700	107573630	17950	17950	17950	17950	0
12	20240820	194600	107573630	17950	17950	17950	17950	0
13	20240820	194500	107573630	17950	17950	17950	17950	0
14	20240820	194400	107573630	17950	17950	17950	17950	0
15	20240820	194300	107573630	17950	17950	17950	17950	0
16	20240820	194200	107573630	17950	17950	17950	17950	0
17	20240820	194100	107573630	17950	17950	17950	17950	0
18	20240820	194000	107573630	17950	17950	17950	17950	0
19	20240820	193900	107573630	17950	17950	17950	17950	0
20	20240820	193800	107573630	17950	17950	17950	17950	0
21	20240820	193700	107573630	17950	17950	17950	17950	0
22	20240820	193600	107573630	17950	17950	17950	17950	0
23	20240820	193500	107573630	17950	17950	17950	17950	0
24	20240820	193400	107573630	17950	17950	17950	17950	0
25	20240820	193300	107573630	17950	17950	17950	17950	0
26	20240820	193200	107573630	17950	17950	17950	17950	0
27	20240820	193100	107573630	17950	17950	17950	17950	0
28	20240820	193000	107573630	17950	17950	17950	17950	0
29	20240820	192900	107573630	17950	17950	17950	17950	0
30	20240820	192800	107573630	17950	17950	17950	17950	0
31	20240820	192700	107573630	17950	17950	17950	17950	0
32	20240820	192600	107573630	17950	17950	17950	17950	40
33	20240820	192500	107573630	17950	17950	17950	17950	0
34	20240820	192400	107573630	17950	17950	17950	17950	0
35	20240820	192300	107573630	17950	17950	17950	17950	0
36	20240820	192200	107573630	17950	17950	17950	17950	0
37	20240820	192100	107573630	17950	17950	17950	17950	0
38	20240820	192000	107573630	17950	17950	17950	17950	0
39	20240820	191900	107573630	17950	17950	17950	17950	0
40	20240820	191800	107573630	17950	17950	17950	17950	0
41	20240820	191700	107573630	17950	17950	17950	17950	0
42	20240820	191600	107573630	17950	17950	17950	17950	0
43	20240820	191500	107573630	17950	17950	17950	17950	0
44	20240820	191400	107573630	17950	17950	17950	17950	0
45	20240820	191300	107573630	17950	17950	17950	17950	0
46	20240820	191200	107573630	17950	17950	17950	17950	0
47	20240820	191100	107573630	17950	17950	17950	17950	0
48	20240820	191000	107573630	17950	17950	17950	17950	0
49	20240820	190900	107573630	17950	17950	17950	17950	0
50	20240820	190800	107573630	17950	17950	17950	17950	0
51	20240820	190700	107573630	17950	17950	17950	17950	0
52	20240820	190600	107573630	17950	17950	17950	17950	0
53	20240820	190500	107573630	17950	17950	17950	17950	0
54	20240820	190400	107573630	17950	17950	17950	17950	0
55	20240820	190300	107573630	17950	17950	17950	17950	0
56	20240820	190200	107573630	17950	17950	17950	17950	0
57	20240820	190100	107573630	17950	17950	17950	17950	0
58	20240820	190000	107573630	17950	17950	17950	17950	0
59	20240820	185900	107573630	17950	17950	17950	17950	0
60	20240820	185800	107573630	17950	17950	17950	17950	0
61	20240820	185700	107573630	17950	17950	17950	17950	0
62	20240820	185600	107573630	17950	17950	17950	17950	40
63	20240820	185500	107573630	17950	17950	17950	17950	0
64	20240820	185400	107573630	17950	17950	17950	17950	0
65	20240820	185300	107573630	17950	17950	17950	17950	0
66	20240820	185200	107573630	17950	17950	17950	17950	0
67	20240820	185100	107573630	17950	17950	17950	17950	0
68	20240820	185000	107573630	17950	17950	17950	17950	0
69	20240820	184900	107573630	17950	17950	17950	17950	0
70	20240820	184800	107573630	17950	17950	17950	17950	0
71	20240820	184700	107573630	17950	17950	17950	17950	0
72	20240820	184600	107573630	17950	17950	17950	17950	0
73	20240820	184500	107573630	17950	17950	17950	17950	0
74	20240820	184400	107573630	17950	17950	17950	17950	0
75	20240820	184300	107573630	17950	17950	17950	17950	0
76	20240820	184200	107573630	17950	17950	17950	17950	0
77	20240820	184100	107573630	17950	17950	17950	17950	0
78	20240820	184000	107573630	17950	17950	17950	17950	0
79	20240820	183900	107573630	17950	17950	17950	17950	0
80	20240820	183800	107573630	17950	17950	17950	17950	0
81	20240820	183700	107573630	17950	17950	17950	17950	0
82	20240820	183600	107573630	17950	17950	17950	17950	0
83	20240820	183500	107573630	17950	17950	17950	17950	0
84	20240820	183400	107573630	17950	17950	17950	17950	0
85	20240820	183300	107573630	17950	17950	17950	17950	0
86	20240820	183200	107573630	17950	17950	17950	17950	0
87	20240820	183100	107573630	17950	17950	17950	17950	0
88	20240820	183000	107573630	17950	17950	17950	17950	0
89	20240820	182900	107573630	17950	17950	17950	17950	0
90	20240820	182800	107573630	17950	17950	17950	17950	0
91	20240820	182700	107573630	17950	17950	17950	17950	0
92	20240820	182600	107573630	17950	17950	17950	17950	40
93	20240820	182500	107573630	17950	17950	17950	17950	0
94	20240820	182400	107573630	17950	17950	17950	17950	0
95	20240820	182300	107573630	17950	17950	17950	17950	0
96	20240820	182200	107573630	17950	17950	17950	17950	0
97	20240820	182100	107573630	17950	17950	17950	17950	0
98	20240820	182000	107573630	17950	17950	17950	17950	0
99	20240820	181900	107573630	17950	17950	17950	17950	0
100	20240820	181800	107573630	17950	17950	17950	17950	0
101	20240820	181700	107573630	17950	17950	17950	17950	0
102	20240820	181600	107573630	17950	17950	17950	17950	0
103	20240820	181500	107573630	17950	17950	17950	17950	0
104	20240820	181400	107573630	17950	17950	17950	17950	0
105	20240820	181300	107573630	17950	17950	17950	17950	0
106	20240820	181200	107573630	17950	17950	17950	17950	0
107	20240820	181100	107573630	17950	17950	17950	17950	0
108	20240820	181000	107573630	17950	17950	17950	17950	0
109	20240820	180900	107573630	17950	17950	17950	17950	0
110	20240820	180800	107573630	17950	17950	17950	17950	0
111	20240820	180700	107573630	17950	17950	17950	17950	0
112	20240820	180600	107573630	17950	17950	17950	17950	0
113	20240820	180500	107573630	17950	17950	17950	17950	0
114	20240820	180400	107573630	17950	17950	17950	17950	0
115	20240820	180300	107573630	17950	17950	17950	17950	0
116	20240820	180200	107573630	17950	17950	17950	17950	0
117	20240820	180100	107573630	17950	17950	17950	17950	0
118	20240820	180000	107573630	17950	17950	17950	17950	0
119	20240820	175900	107573630	17950	17950	17950	17950	0
120	20240820	175800	107573630	17950	17950	17950	17950	0
121	20240820	175700	107573630	17950	17950	17950	17950	0
122	20240820	175600	107573630	17950	17950	17950	17950	40
123	20240820	175500	107573630	17950	17950	17950	17950	0
124	20240820	175400	107573630	17950	17950	17950	17950	0
125	20240820	175300	107573630	17950	17950	17950	17950	0
126	20240820	175200	107573630	17950	17950	17950	17950	0
127	20240820	175100	107573630	17950	17950	17950	17950	0
128	20240820	175000	107573630	17950	17950	17950	17950	0
129	20240820	174900	107573630	17950	17950	17950	17950	0
130	20240820	174800	107573630	17950	17950	17950	17950	0
131	20240820	174700	107573630	17950	17950	17950	17950	0
132	20240820	174600	107573630	17950	17950	17950	17950	0
133	20240820	174500	107573630	17950	17950	17950	17950	0
134	20240820	174400	107573630	17950	17950	17950	17950	0
135	20240820	174300	107573630	17950	17950	17950	17950	0
136	20240820	174200	107573630	17950	17950	17950	17950	0
137	20240820	174100	107573630	17950	17950	17950	17950	0
138	20240820	174000	107573630	17950	17950	17950	17950	0
139	20240820	173900	107573630	17950	17950	17950	17950	0
140	20240820	173800	107573630	17950	17950	17950	17950	0
141	20240820	173700	107573630	17950	17950	17950	17950	0
142	20240820	173600	107573630	17950	17950	17950	17950	0
143	20240820	173500	107573630	17950	17950	17950	17950	0
144	20240820	173400	107573630	17950	17950	17950	17950	0
145	20240820	173300	107573630	17950	17950	17950	17950	0
146	20240820	173200	107573630	17950	17950	17950	17950	0
147	20240820	173100	107573630	17950	17950	17950	17950	0
148	20240820	173000	107573630	17950	17950	17950	17950	0
149	20240820	172900	107573630	17950	17950	17950	17950	0
150	20240820	172800	107573630	17950	17950	17950	17950	0
151	20240820	172700	107573630	17950	17950	17950	17950	0
152	20240820	172600	107573630	17950	17950	17950	17950	40
153	20240820	172500	107573630	17950	17950	17950	17950	0
154	20240820	172400	107573630	17950	17950	17950	17950	0
155	20240820	172300	107573630	17950	17950	17950	17950	0
156	20240820	172200	107573630	17950	17950	17950	17950	0
157	20240820	172100	107573630	17950	17950	17950	17950	0
158	20240820	172000	107573630	17950	17950	17950	17950	0
159	20240820	171900	107573630	17950	17950	17950	17950	0
160	20240820	171800	107573630	17950	17950	17950	17950	0
161	20240820	171700	107573630	17950	17950	17950	17950	0
162	20240820	171600	107573630	17950	17950	17950	17950	0
163	20240820	171500	107573630	17950	17950	17950	17950	0
164	20240820	171400	107573630	17950	17950	17950	17950	0
165	20240820	171300	107573630	17950	17950	17950	17950	0
166	20240820	171200	107573630	17950	17950	17950	17950	0
167	20240820	171100	107573630	17950	17950	17950	17950	0
168	20240820	171000	107573630	17950	17950	17950	17950	0
169	20240820	170900	107573630	17950	17950	17950	17950	0
170	20240820	170800	107573630	17950	17950	17950	17950	0
171	20240820	170700	107573630	17950	17950	17950	17950	0
172	20240820	170600	107573630	17950	17950	17950	17950	0
173	20240820	170500	107573630	17950	17950	17950	17950	0
174	20240820	170400	107573630	17950	17950	17950	17950	0
175	20240820	170300	107573630	17950	17950	17950	17950	0
176	20240820	170200	107573630	17950	17950	17950	17950	0
177	20240820	170100	107573630	17950	17950	17950	17950	0
178	20240820	170000	107573630	17950	17950	17950	17950	0
179	20240820	165900	107573630	17950	17950	17950	17950	0
180	20240820	165800	107573630	17950	17950	17950	17950	0
181	20240820	165700	107573630	17950	17950	17950	17950	0
182	20240820	165600	107573630	17950	17950	17950	17950	40
183	20240820	165500	107573630	17950	17950	17950	17950	0
184	20240820	165400	107573630	17950	17950	17950	17950	0
185	20240820	165300	107573630	17950	17950	17950	17950	0
186	20240820	165200	107573630	17950	17950	17950	17950	0
187	20240820	165100	107573630	17950	17950	17950	17950	0
188	20240820	165000	107573630	17950	17950	17950	17950	0
189	20240820	164900	107573630	17950	17950	17950	17950	0
190	20240820	164800	107573630	17950	17950	17950	17950	0
191	20240820	164700	107573630	17950	17950	17950	17950	0
192	20240820	164600	107573630	17950	17950	17950	17950	0
193	20240820	164500	107573630	17950	17950	17950	17950	0
194	20240820	164400	107573630	17950	17950	17950	17950	0
195	20240820	164300	107573630	17950	17950	17950	17950	0
196	20240820	164200	107573630	17950	17950	17950	17950	0
197	20240820	164100	107573630	17950	17950	17950	17950	0
198	20240820	164000	107573630	17950	17950	17950	17950	0
199	20240820	163900	107573630	17950	17950	17950	17950	0
200	20240820	163800	107573630	17950	17950	17950	17950	0
201	20240820	163700	107573630	17950	17950	17950	17950	0
202	20240820	163600	107573630	17950	17950	17950	17950	0
203	20240820	163500	107573630	17950	17950	17950	17950	0
204	20240820	163400	107573630	17950	17950	17950	17950	0
205	20240820	163300	107573630	17950	17950	17950	17950	0
206	20240820	163200	107573630	17950	17950	17950	17950	0
207	20240820	163100	107573630	17950	17950	17950	17950	0
208	20240820	163000	107573630	17950	17950	17950	17950	0
209	20240820	162900	107573630	17950	17950	17950	17950	0
210	20240820	162800	107573630	17950	17950	17950	17950	0
211	20240820	162700	107573630	17950	17950	17950	17950	0
212	20240820	162600	107573630	17950	17950	17950	17950	40
213	20240820	162500	107573630	17950	17950	17950	17950	0
214	20240820	162400	107573630	17950	17950	17950	17950	0
215	20240820	162300	107573630	17950	17950	17950	17950	0
216	20240820	162200	107573630	17950	17950	17950	17950	0
217	20240820	162100	107573630	17950	17950	17950	17950	0
218	20240820	162000	107573630	17950	17950	17950	17950	0
219	20240820	161900	107573630	17950	17950	17950	17950	0
220	20240820	161800	107573630	17950	17950	17950	17950	0
221	20240820	161700	107573630	17950	17950	17950	17950	0
222	20240820	161600	107573630	17950	17950	17950	17950	0
223	20240820	161500	107573630	17950	17950	17950	17950	0
224	20240820	161400	107573630	17950	17950	17950	17950	0
225	20240820	161300	107573630	17950	17950	17950	17950	0
226	20240820	161200	107573630	17950	17950	17950	17950	0
227	20240820	161100	107573630	17950	17950	17950	17950	0
228	20240820	161000	107573630	17950	17950	17950	17950	0
229	20240820	160900	107573630	17950	17950	17950	17950	0
230	20240820	160800	107573630	17950	17950	17950	17950	0
231	20240820	160700	107573630	17950	17950	17950	17950	0
232	20240820	160600	107573630	17950	17950	17950	17950	0
233	20240820	160500	107573630	17950	17950	17950	17950	0
234	20240820	160400	107573630	17950	17950	17950	17950	0
235	20240820	160300	107573630	17950	17950	17950	17950	0
236	20240820	160200	107573630	17950	17950	17950	17950	0
237	20240820	160100	107573630	17950	17950	17950	17950	0
238	20240820	160000	107573630	17950	17950	17950	17950	0
239	20240820	155900	107573630	17950	17950	17950	17950	0
240	20240820	155800	107573630	17950	17950	17950	17950	0
241	20240820	155700	107573630	17950	17950	17950	17950	0
242	20240820	155600	107573630	17950	17950	17950	17950	40
243	20240820	155500	107573630	17950	17950	17950	17950	0
244	20240820	155400	107573630	17950	17950	17950	17950	0
245	20240820	155300	107573630	17950	17950	17950	17950	0
246	20240820	155200	107573630	17950	17950	17950	17950	0
247	20240820	155100	107573630	17950	17950	17950	17950	0
248	20240820	155000	107573630	17950	17950	17950	17950	0
249	20240820	154900	107573630	17950	17950	17950	17950	0
250	20240820	154800	107573630	17950	17950	17950	17950	0
251	20240820	154700	107573630	17950	17950	17950	17950	0
252	20240820	154600	107573630	17950	17950	17950	17950	0
253	20240820	154500	107573630	17950	17950	17950	17950	0
254	20240820	154400	107573630	17950	17950	17950	17950	0
255	20240820	154300	107573630	17950	17950	17950	17950	0
256	20240820	154200	107573630	17950	17950	17950	17950	0
257	20240820	154100	107573630	17950	17950	17950	17950	0
258	20240820	154000	107573630	17950	17950	17950	17950	0
259	20240820	153900	107573630	17950	17950	17950	17950	0
260	20240820	153800	107573630	17950	17950	17950	17950	0
261	20240820	153700	107573630	17950	17950	17950	17950	0
262	20240820	153600	107573630	17950	17950	17950	17950	0
263	20240820	153500	107573630	17950	17950	17950	17950	0
264	20240820	153400	107573630	17950	17950	17950	17950	0
265	20240820	153300	107573630	17950	17950	17950	17950	0
266	20240820	153200	107573630	17950	17950	17950	17950	0
267	20240820	153100	107573630	17950	17950	17950	17950	0
268	20240820	153000	107573630	17950	17950	17950	17950	40
269	20240820	152900	106855630	17990	17990	17990	17990	0
270	20240820	152800	106855630	17990	17990	17990	17990	0
271	20240820	152700	106855630	17990	17990	17990	17990	0
272	20240820	152600	106855630	17990	17990	17990	17990	0
273	20240820	152500	106855630	17990	17990	17990	17990	0
274	20240820	152400	106855630	17990	17990	17990	17990	0
275	20240820	152300	106855630	17990	17990	17990	17990	0
276	20240820	152200	106855630	17990	17990	17990	17990	0
277	20240820	152100	106855630	17990	17990	17990	17990	0
278	20240820	152000	106855630	17990	17990	17990	17990	0
279	20240820	151900	106855630	17990	17990	17990	17990	0
280	20240820	151800	106855630	17990	17990	17990	17990	20
281	20240820	151700	106495830	17990	17990	17990	17990	0
282	20240820	151600	106495830	17990	17990	17990	17990	0
283	20240820	151500	106495830	17990	17990	17990	17990	12
284	20240820	151400	106279950	17990	17990	17990	17990	169
285	20240820	151300	103239640	17960	17960	17960	17960	0
286	20240820	151200	103239640	17960	17960	17960	17960	0
287	20240820	151100	103239640	17960	17960	17960	17960	1
288	20240820	151000	103221680	17960	17960	17960	17960	93
289	20240820	150900	101551400	17990	17990	17990	17990	0
290	20240820	150800	101551400	17990	17990	17990	17990	2
291	20240820	150700	101515420	17990	17990	17990	17990	0
292	20240820	150600	101515420	17990	17990	17990	17990	0
293	20240820	150500	101515420	17990	17990	17990	17990	0
294	20240820	150400	101515420	17990	17990	17990	17990	198
295	20240820	150300	97953400	17990	17990	17990	17990	0
296	20240820	150200	97953400	17990	17990	17990	17990	1
297	20240820	150100	97935410	17990	17990	17990	17990	1
298	20240820	150000	97917420	17960	17960	17960	17960	0
299	20240820	145900	97917420	17960	17960	17960	17960	0
300	20240820	145800	97917420	17960	17960	17960	17960	0
301	20240820	145700	97917420	17960	17960	17960	17960	0
302	20240820	145600	97917420	17960	17960	17960	17960	0
303	20240820	145500	97917420	17960	17960	17960	17960	0
304	20240820	145400	97917420	17960	17960	17960	17960	0
305	20240820	145300	97917420	17960	17960	17960	17960	0
306	20240820	145200	97917420	17960	17960	17960	17960	0
307	20240820	145100	97917420	17960	17960	17960	17960	10
308	20240820	145000	97737820	17960	17960	17960	17960	0
309	20240820	144900	97737820	17960	17960	17960	17960	0
310	20240820	144800	97737820	17960	17960	17960	17960	7
311	20240820	144700	97612100	17990	17990	17990	17990	0
312	20240820	144600	97612100	17990	17990	17990	17990	0
313	20240820	144500	97612100	17990	17990	17990	17990	0
314	20240820	144400	97612100	17990	17990	17990	17990	0
315	20240820	144300	97612100	17990	17990	17990	17990	0
316	20240820	144200	97612100	17990	17990	17990	17990	5
317	20240820	144100	97522150	17960	17960	17960	17960	0
318	20240820	144000	97522150	17960	17990	17990	17960	64
319	20240820	143900	96372410	18000	18000	18000	18000	0
320	20240820	143800	96372410	18000	18000	18000	18000	0
321	20240820	143700	96372410	18000	18000	18000	18000	0
322	20240820	143600	96372410	18000	18000	18000	18000	0
323	20240820	143500	96372410	18000	18000	18000	18000	0
324	20240820	143400	96372410	18000	18000	18000	18000	0
325	20240820	143300	96372410	18000	18000	18000	18000	0
326	20240820	143200	96372410	18000	18000	18000	18000	0
327	20240820	143100	96372410	18000	18000	18000	18000	0
328	20240820	143000	96372410	18000	18000	18000	18000	0
329	20240820	142900	96372410	18000	18000	18000	18000	0
330	20240820	142800	96372410	18000	18000	18000	18000	0
331	20240820	142700	96372410	18000	18000	18000	18000	0
332	20240820	142600	96372410	18000	18000	18000	18000	0
333	20240820	142500	96372410	18000	18000	18000	18000	0
334	20240820	142400	96372410	18000	18000	18000	18000	0
335	20240820	142300	96372410	18000	18000	18000	18000	0
336	20240820	142200	96372410	18000	18000	18000	18000	0
337	20240820	142100	96372410	18000	18000	18000	18000	0
338	20240820	142000	96372410	18000	18000	18000	18000	0
339	20240820	141900	96372410	18000	18000	18000	18000	0
340	20240820	141800	96372410	18000	18000	18000	18000	0
341	20240820	141700	96372410	18000	18000	18000	18000	3
342	20240820	141600	96318410	18000	18000	18000	18000	2
343	20240820	141500	96282410	18000	18000	18000	18000	0
344	20240820	141400	96282410	18000	18000	18000	18000	0
345	20240820	141300	96282410	18000	18000	18000	18000	1
346	20240820	141200	96264410	17960	17960	17960	17960	0
347	20240820	141100	96264410	17960	17960	17960	17960	44
348	20240820	141000	95474170	17960	17960	17960	17960	8
349	20240820	140900	95330490	17960	17960	17960	17960	0
350	20240820	140800	95330490	17960	17960	17960	17960	10
351	20240820	140700	95150890	17970	17980	17980	17970	10
352	20240820	140600	94971110	17980	17980	17980	17980	1
353	20240820	140500	94953130	17980	17980	17980	17980	1
354	20240820	140400	94935150	18000	18000	18000	18000	0
355	20240820	140300	94935150	18000	18000	18000	18000	0
356	20240820	140200	94935150	18000	18000	18000	18000	0
357	20240820	140100	94935150	18000	18000	18000	18000	0
358	20240820	140000	94935150	18000	18000	18000	18000	0
359	20240820	135900	94935150	18000	18000	18000	18000	0
360	20240820	135800	94935150	18000	18000	18000	18000	0
361	20240820	135700	94935150	18000	18000	18000	18000	0
362	20240820	135600	94935150	18000	18000	18000	18000	0
363	20240820	135500	94935150	18000	18000	18000	18000	7
364	20240820	135400	94809150	17970	17970	17970	17970	0
365	20240820	135300	94809150	17970	17970	17970	17970	55
366	20240820	135200	93820800	18000	18000	18000	18000	0
367	20240820	135100	93820800	18000	18000	18000	18000	0
368	20240820	135000	93820800	18000	18000	18000	18000	0
369	20240820	134900	93820800	18000	18000	18000	18000	1
370	20240820	134800	93802800	17990	17990	17990	17990	0
371	20240820	134700	93802800	17990	17990	17990	17990	0
372	20240820	134600	93802800	17990	17990	17990	17990	0
373	20240820	134500	93802800	17990	17990	17990	17990	10
374	20240820	134400	93622900	17970	17970	17970	17970	153
375	20240820	134300	90873490	17970	17970	17970	17970	0
376	20240820	134200	90873490	17970	17970	17970	17970	0
377	20240820	134100	90873490	17970	17970	17970	17970	0
378	20240820	134000	90873490	17970	17970	17970	17970	0
379	20240820	133900	90873490	17970	17970	17970	17970	0
380	20240820	133800	90873490	17970	17970	17970	17970	0
381	20240820	133700	90873490	17970	17970	17970	17970	0
382	20240820	133600	90873490	17970	17970	17970	17970	0
383	20240820	133500	90873490	17970	17970	17970	17970	0
384	20240820	133400	90873490	17970	17970	17970	17970	0
385	20240820	133300	90873490	17970	17970	17970	17970	0
386	20240820	133200	90873490	17970	17970	17970	17970	0
387	20240820	133100	90873490	17970	17970	17970	17970	0
388	20240820	133000	90873490	17970	17970	17970	17970	1
389	20240820	132900	90855520	17970	17970	17970	17970	0
390	20240820	132800	90855520	17970	17970	17970	17970	0
391	20240820	132700	90855520	17970	17970	17970	17970	0
392	20240820	132600	90855520	17970	17970	17970	17970	0
393	20240820	132500	90855520	17970	17970	17970	17970	0
394	20240820	132400	90855520	17970	17970	17970	17970	0
395	20240820	132300	90855520	17970	17970	17970	17970	0
396	20240820	132200	90855520	17970	17970	17970	17970	0
397	20240820	132100	90855520	17970	17970	17970	17970	0
398	20240820	132000	90855520	17970	17970	17970	17970	0
399	20240820	131900	90855520	17970	17970	17970	17970	1
400	20240820	131800	90837550	17970	17970	17970	17970	0
401	20240820	131700	90837550	17970	17970	17970	17970	0
402	20240820	131600	90837550	17970	17970	17970	17970	0
403	20240820	131500	90837550	17970	17970	17970	17970	1
404	20240820	131400	90819580	17960	17960	17960	17960	48
405	20240820	131300	89957500	17970	17970	17970	17970	0
406	20240820	131200	89957500	17970	17970	17970	17970	15
407	20240820	131100	89687950	17970	17970	17970	17970	0
408	20240820	131000	89687950	17970	17970	17970	17970	0
409	20240820	130900	89687950	17970	17970	17970	17970	0
410	20240820	130800	89687950	17970	17970	17970	17970	0
411	20240820	130700	89687950	17970	17970	17970	17970	0
412	20240820	130600	89687950	17970	17970	17970	17970	0
413	20240820	130500	89687950	17970	17970	17970	17970	95
414	20240820	130400	87980800	18000	18000	18000	18000	0
415	20240820	130300	87980800	18000	18000	18000	18000	0
416	20240820	130200	87980800	18000	18000	18000	18000	0
417	20240820	130100	87980800	18000	18000	18000	18000	0
418	20240820	130000	87980800	18000	18000	18000	18000	0
419	20240820	125900	87980800	18000	18000	18000	18000	0
420	20240820	125800	87980800	18000	18000	18000	18000	0
421	20240820	125700	87980800	18000	18000	18000	18000	0
422	20240820	125600	87980800	18000	18000	18000	18000	0
423	20240820	125500	87980800	18000	18000	18000	18000	0
424	20240820	125400	87980800	18000	18000	18000	18000	0
425	20240820	125300	87980800	18000	18000	18000	18000	0
426	20240820	125200	87980800	18000	18000	18000	18000	0
427	20240820	125100	87980800	18000	18000	18000	18000	0
428	20240820	125000	87980800	18000	18000	18000	18000	0
429	20240820	124900	87980800	18000	18000	18000	18000	0
430	20240820	124800	87980800	18000	18000	18000	18000	0
431	20240820	124700	87980800	18000	18000	18000	18000	0
432	20240820	124600	87980800	18000	18000	18000	18000	0
433	20240820	124500	87980800	18000	18000	18000	18000	0
434	20240820	124400	87980800	18000	18000	18000	18000	0
435	20240820	124300	87980800	18000	18000	18000	18000	1
436	20240820	124200	87962800	17940	17940	17940	17940	0
437	20240820	124100	87962800	17940	17940	17940	17940	0
438	20240820	124000	87962800	17940	17940	17940	17940	3
439	20240820	123900	87908980	17930	17930	17930	17930	0
440	20240820	123800	87908980	17930	17930	17930	17930	0
441	20240820	123700	87908980	17930	17930	17930	17930	0
442	20240820	123600	87908980	17930	17930	17930	17930	0
443	20240820	123500	87908980	17930	17930	17930	17930	0
444	20240820	123400	87908980	17930	17930	17930	17930	0
445	20240820	123300	87908980	17930	17930	17930	17930	0
446	20240820	123200	87908980	17930	17930	17930	17930	0
447	20240820	123100	87908980	17930	17930	17930	17930	0
448	20240820	123000	87908980	17930	17930	17930	17930	0
449	20240820	122900	87908980	17930	17930	17930	17930	0
450	20240820	122800	87908980	17930	17930	17930	17930	0
451	20240820	122700	87908980	17930	17930	17930	17930	0
452	20240820	122600	87908980	17930	17930	17930	17930	0
453	20240820	122500	87908980	17930	17990	17990	17930	700
454	20240820	122400	75335360	18000	18000	18000	18000	0
455	20240820	122300	75335360	18000	18000	18000	18000	30
456	20240820	122200	74795360	17990	17990	17990	17990	0
457	20240820	122100	74795360	17990	17990	17990	17990	0
458	20240820	122000	74795360	17990	17990	17990	17990	0
459	20240820	121900	74795360	17990	17990	17990	17990	0
460	20240820	121800	74795360	17990	17990	17990	17990	0
461	20240820	121700	74795360	17990	17990	17990	17990	0
462	20240820	121600	74795360	17990	17990	17990	17990	0
463	20240820	121500	74795360	17990	17990	17990	17990	33
464	20240820	121400	74201690	17990	17990	17990	17990	7
465	20240820	121300	74075760	18000	18000	18000	18000	0
466	20240820	121200	74075760	18000	18000	18000	18000	0
467	20240820	121100	74075760	18000	18000	18000	18000	0
468	20240820	121000	74075760	18000	18000	18000	18000	0
469	20240820	120900	74075760	18000	18000	18000	18000	0
470	20240820	120800	74075760	18000	18000	18000	18000	0
471	20240820	120700	74075760	18000	18000	18000	18000	0
472	20240820	120600	74075760	18000	18000	18000	18000	0
473	20240820	120500	74075760	18000	18000	18000	18000	0
474	20240820	120400	74075760	18000	18000	18000	18000	4
475	20240820	120300	74003760	18000	18000	18000	18000	6
476	20240820	120200	73895760	18000	18000	18000	18000	1
477	20240820	120100	73877760	18000	18000	18000	18000	17
478	20240820	120000	73571760	18000	18010	18010	18000	151
479	20240820	115900	70853620	18010	18010	18010	18010	6
480	20240820	115800	70745560	18000	18000	18000	18000	1
481	20240820	115700	70727560	18000	18010	18010	18000	35
482	20240820	115600	70097310	18010	18010	18010	18010	5
483	20240820	115500	70007260	18000	18000	18000	18000	0
484	20240820	115400	70007260	18000	18000	18000	18000	0
485	20240820	115300	70007260	18000	18010	18010	18000	26
486	20240820	115200	69539160	18000	18000	18000	18000	0
487	20240820	115100	69539160	18000	18000	18000	18000	339
488	20240820	115000	63437160	18000	18000	18000	18000	0
489	20240820	114900	63437160	18000	18000	18000	18000	25
490	20240820	114800	62987160	18000	18000	18000	18000	0
491	20240820	114700	62987160	18000	18000	18000	18000	0
492	20240820	114600	62987160	18000	18000	18000	18000	0
493	20240820	114500	62987160	18000	18000	18000	18000	0
494	20240820	114400	62987160	18000	18000	18000	18000	1
495	20240820	114300	62969160	18000	18000	18000	18000	0
496	20240820	114200	62969160	18000	18000	18000	18000	0
497	20240820	114100	62969160	18000	18000	18000	18000	0
498	20240820	114000	62969160	18000	18000	18000	18000	1
499	20240820	113900	62951160	17990	17990	17990	17990	0
500	20240820	113800	62951160	17990	17990	17990	17990	0
501	20240820	113700	62951160	17990	17990	17990	17990	0
502	20240820	113600	62951160	17990	17990	17990	17990	50
503	20240820	113500	62051660	18000	18000	18000	18000	10
504	20240820	113400	61871660	17990	17990	17990	17990	0
505	20240820	113300	61871660	17990	17990	17990	17990	0
506	20240820	113200	61871660	17990	17990	17990	17990	0
507	20240820	113100	61871660	17990	17990	17990	17990	0
508	20240820	113000	61871660	17990	17990	17990	17990	38
509	20240820	112900	61188040	18000	18000	18000	18000	8
510	20240820	112800	61044040	18000	18000	18000	18000	0
511	20240820	112700	61044040	18000	18000	18000	18000	0
512	20240820	112600	61044040	18000	17990	18000	17990	11
513	20240820	112500	60846050	18000	17990	18000	17990	13
514	20240820	112400	60612080	18000	18000	18000	18000	20
515	20240820	112300	60252080	18000	18000	18000	18000	0
516	20240820	112200	60252080	18000	18000	18000	18000	0
517	20240820	112100	60252080	18000	18000	18000	18000	2
518	20240820	112000	60216080	18080	18080	18080	18080	0
519	20240820	111900	60216080	18080	18080	18080	18080	0
520	20240820	111800	60216080	18080	18080	18080	18080	0
521	20240820	111700	60216080	18080	18080	18080	18080	0
522	20240820	111600	60216080	18080	18080	18080	18080	0
523	20240820	111500	60216080	18080	18080	18080	18080	0
524	20240820	111400	60216080	18080	18080	18080	18080	0
525	20240820	111300	60216080	18080	18080	18080	18080	0
526	20240820	111200	60216080	18080	18080	18080	18080	1
527	20240820	111100	60198000	18000	18000	18000	18000	65
528	20240820	111000	59028000	18000	18000	18000	18000	0
529	20240820	110900	59028000	18000	18010	18010	18000	10
530	20240820	110800	58847960	18020	18020	18020	18020	60
531	20240820	110700	57766760	18100	18100	18100	18100	0
532	20240820	110600	57766760	18100	18100	18100	18100	0
533	20240820	110500	57766760	18100	18100	18100	18100	0
534	20240820	110400	57766760	18100	18100	18100	18100	0
535	20240820	110300	57766760	18100	18100	18100	18100	0
536	20240820	110200	57766760	18100	18020	18100	18020	47
537	20240820	110100	56919660	18030	18030	18030	18030	0
538	20240820	110000	56919660	18030	18040	18040	18030	5
539	20240820	105900	56829500	18030	18010	18030	18010	2
540	20240820	105800	56793460	18040	18000	18040	18000	15
541	20240820	105700	56523060	18000	18000	18000	18000	27
542	20240820	105600	56037060	18000	18000	18000	18000	0
543	20240820	105500	56037060	18000	18000	18000	18000	7
544	20240820	105400	55911060	18000	18000	18000	18000	64
545	20240820	105300	54759060	18000	18000	18000	18000	0
546	20240820	105200	54759060	18000	18000	18000	18000	0
547	20240820	105100	54759060	18000	18000	18000	18000	323
548	20240820	105000	48945060	18000	18000	18000	18000	1
549	20240820	104900	48927060	18000	17990	18000	17990	1000
550	20240820	104800	30928340	17990	17990	17990	17990	4
551	20240820	104700	30856380	17980	17980	17980	17980	0
552	20240820	104600	30856380	17980	17980	17980	17980	0
553	20240820	104500	30856380	17980	17980	17980	17980	0
554	20240820	104400	30856380	17980	17980	17980	17980	0
555	20240820	104300	30856380	17980	17980	17980	17980	0
556	20240820	104200	30856380	17980	17980	17980	17980	1
557	20240820	104100	30838400	17990	17990	17990	17990	0
558	20240820	104000	30838400	17990	17990	17990	17990	0
559	20240820	103900	30838400	17990	17990	17990	17990	19
560	20240820	103800	30496590	17990	17990	17990	17990	5
561	20240820	103700	30406640	17990	17990	17990	17990	0
562	20240820	103600	30406640	17990	17990	17990	17990	0
563	20240820	103500	30406640	17990	17990	17990	17990	0
564	20240820	103400	30406640	17990	17990	17990	17990	0
565	20240820	103300	30406640	17990	17990	17990	17990	0
566	20240820	103200	30406640	17990	17990	17990	17990	20
567	20240820	103100	30046840	17980	18000	18000	17980	65
568	20240820	103000	28878120	18000	18000	18000	18000	8
569	20240820	102900	28734120	17980	17980	17980	17980	0
570	20240820	102800	28734120	17980	17980	17980	17980	0
571	20240820	102700	28734120	17980	17980	17980	17980	0
572	20240820	102600	28734120	17980	17980	17980	17980	27
573	20240820	102500	28248660	17990	17990	17990	17990	0
574	20240820	102400	28248660	17990	17990	17990	17990	0
575	20240820	102300	28248660	17990	17990	17990	17990	0
576	20240820	102200	28248660	17990	17990	17990	17990	0
577	20240820	102100	28248660	17990	17990	17990	17990	1
578	20240820	102000	28230670	17970	17980	17980	17970	10
579	20240820	101900	28050960	17990	17990	17990	17990	0
580	20240820	101800	28050960	17990	17990	17990	17990	0
581	20240820	101700	28050960	17990	17990	17990	17990	0
582	20240820	101600	28050960	17990	17990	17990	17990	0
583	20240820	101500	28050960	17990	17990	17990	17990	20
584	20240820	101400	27691160	17970	17970	17970	17970	0
585	20240820	101300	27691160	17970	17970	17970	17970	0
586	20240820	101200	27691160	17970	17970	17970	17970	2
587	20240820	101100	27655220	17970	17970	17970	17970	7
588	20240820	101000	27529430	17970	17970	17970	17970	0
589	20240820	100900	27529430	17970	17970	17970	17970	2
590	20240820	100800	27493490	17990	17990	17990	17990	1
591	20240820	100700	27475500	17970	17990	17990	17970	38
592	20240820	100600	26792010	17980	17990	17990	17980	5
593	20240820	100500	26702070	17980	17980	17980	17980	1
594	20240820	100400	26684090	17980	17980	17980	17980	0
595	20240820	100300	26684090	17980	17980	17980	17980	0
596	20240820	100200	26684090	17980	17980	17980	17980	0
597	20240820	100100	26684090	17980	17980	17980	17980	0
598	20240820	100000	26684090	17980	17980	17980	17980	17
599	20240820	095900	26378430	17980	17980	17980	17980	0
600	20240820	095800	26378430	17980	17980	17980	17980	0
601	20240820	095700	26378430	17980	17980	17980	17980	0
602	20240820	095600	26378430	17980	17980	17980	17980	0
603	20240820	095500	26378430	17980	17980	17980	17980	0
604	20240820	095400	26378430	17980	17980	17980	17980	0
605	20240820	095300	26378430	17980	17980	17980	17980	0
606	20240820	095200	26378430	17980	17980	17980	17980	6
607	20240820	095100	26270550	18000	18000	18000	18000	0
608	20240820	095000	26270550	18000	18000	18000	18000	0
609	20240820	094900	26270550	18000	18000	18000	18000	0
610	20240820	094800	26270550	18000	18000	18000	18000	0
611	20240820	094700	26270550	18000	18000	18000	18000	0
612	20240820	094600	26270550	18000	18000	18000	18000	1
613	20240820	094500	26252550	17930	17930	17930	17930	20
614	20240820	094400	25893950	17950	17970	17970	17950	141
615	20240820	094300	23361970	17980	17980	17980	17980	0
616	20240820	094200	23361970	17980	17980	17980	17980	4
617	20240820	094100	23290050	18000	18000	18000	18000	0
618	20240820	094000	23290050	18000	18000	18000	18000	2
619	20240820	093900	23254050	18000	18000	18000	18000	0
620	20240820	093800	23254050	18000	18000	18000	18000	0
621	20240820	093700	23254050	18000	18000	18000	18000	1
622	20240820	093600	23236050	17960	17960	17960	17960	20
623	20240820	093500	22876850	17960	17960	17960	17960	0
624	20240820	093400	22876850	17960	17960	17960	17960	0
625	20240820	093300	22876850	17960	17990	17990	17960	89
626	20240820	093200	21276040	17990	17990	17990	17990	9
627	20240820	093100	21114130	17990	17990	17990	17990	15
628	20240820	093000	20844280	18000	17980	18000	17960	51
629	20240820	092900	19927540	18000	18000	18000	18000	0
630	20240820	092800	19927540	18000	18000	18000	18000	20
631	20240820	092700	19567540	18000	18000	18000	18000	0
632	20240820	092600	19567540	18000	18000	18000	18000	0
633	20240820	092500	19567540	18000	18000	18000	18000	0
634	20240820	092400	19567540	18000	18000	18000	18000	0
635	20240820	092300	19567540	18000	18000	18000	18000	1
636	20240820	092200	19549540	17990	18000	18030	17990	147
637	20240820	092100	16904270	18030	18060	18060	18030	306
638	20240820	092000	11382200	18060	18070	18070	18060	6
639	20240820	091900	11273790	18060	18070	18070	18060	17
640	20240820	091800	10966670	18210	18210	18210	18210	0
641	20240820	091700	10966670	18210	18210	18210	18210	0
642	20240820	091600	10966670	18210	18210	18210	18210	0
643	20240820	091500	10966670	18210	18210	18210	18210	1
644	20240820	091400	10948460	18060	18060	18060	18060	0
645	20240820	091300	10948460	18060	18100	18100	18060	47
646	20240820	091200	10098820	18050	18130	18130	18050	100
647	20240820	091100	8290230	18260	18260	18260	18260	1
648	20240820	091000	8271970	18150	18150	18150	18130	35
649	20240820	090900	7637030	18270	18270	18270	18270	0
650	20240820	090800	7637030	18270	18270	18270	18270	0
651	20240820	090700	7637030	18270	18270	18270	18270	0
652	20240820	090600	7637030	18270	18270	18270	18270	401
653	20240820	090500	310760	18280	18280	18280	18280	0
654	20240820	090400	310760	18280	18280	18280	18280	0
655	20240820	090300	310760	18280	18280	18280	18280	0
656	20240820	090200	310760	18280	18280	18280	18280	0
657	20240820	090100	310760	18280	18280	18280	18280	0
658	20240820	090000	310760	18280	18280	18280	18280	17