KissMeData/065660/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	194100	225004060	15280	15280	15280	15280	276
3	20240819	194000	225004060	15280	15280	15280	15280	0
4	20240819	193900	225004060	15280	15280	15280	15280	0
5	20240819	193800	225004060	15280	15280	15280	15280	0
6	20240819	193700	225004060	15280	15280	15280	15280	0
7	20240819	193600	225004060	15280	15280	15280	15280	0
8	20240819	193500	225004060	15280	15280	15280	15280	0
9	20240819	193400	225004060	15280	15280	15280	15280	0
10	20240819	193300	225004060	15280	15280	15280	15280	0
11	20240819	193200	225004060	15280	15280	15280	15280	0
12	20240819	193100	225004060	15280	15280	15280	15280	0
13	20240819	193000	225004060	15280	15280	15280	15280	0
14	20240819	192900	225004060	15280	15280	15280	15280	0
15	20240819	192800	225004060	15280	15280	15280	15280	0
16	20240819	192700	225004060	15280	15280	15280	15280	0
17	20240819	192600	225004060	15280	15280	15280	15280	0
18	20240819	192500	225004060	15280	15280	15280	15280	0
19	20240819	192400	225004060	15280	15280	15280	15280	0
20	20240819	192300	225004060	15280	15280	15280	15280	0
21	20240819	192200	225004060	15280	15280	15280	15280	0
22	20240819	192100	225004060	15280	15280	15280	15280	0
23	20240819	192000	225004060	15280	15280	15280	15280	0
24	20240819	191900	225004060	15280	15280	15280	15280	0
25	20240819	191800	225004060	15280	15280	15280	15280	0
26	20240819	191700	225004060	15280	15280	15280	15280	0
27	20240819	191600	225004060	15280	15280	15280	15280	0
28	20240819	191500	225004060	15280	15280	15280	15280	0
29	20240819	191400	225004060	15280	15280	15280	15280	0
30	20240819	191300	225004060	15280	15280	15280	15280	0
31	20240819	191200	225004060	15280	15280	15280	15280	0
32	20240819	191100	225004060	15280	15280	15280	15280	276
33	20240819	191000	225004060	15280	15280	15280	15280	0
34	20240819	190900	225004060	15280	15280	15280	15280	0
35	20240819	190800	225004060	15280	15280	15280	15280	0
36	20240819	190700	225004060	15280	15280	15280	15280	0
37	20240819	190600	225004060	15280	15280	15280	15280	0
38	20240819	190500	225004060	15280	15280	15280	15280	0
39	20240819	190400	225004060	15280	15280	15280	15280	0
40	20240819	190300	225004060	15280	15280	15280	15280	0
41	20240819	190200	225004060	15280	15280	15280	15280	0
42	20240819	190100	225004060	15280	15280	15280	15280	0
43	20240819	190000	225004060	15280	15280	15280	15280	0
44	20240819	185900	225004060	15280	15280	15280	15280	0
45	20240819	185800	225004060	15280	15280	15280	15280	0
46	20240819	185700	225004060	15280	15280	15280	15280	0
47	20240819	185600	225004060	15280	15280	15280	15280	0
48	20240819	185500	225004060	15280	15280	15280	15280	0
49	20240819	185400	225004060	15280	15280	15280	15280	0
50	20240819	185300	225004060	15280	15280	15280	15280	0
51	20240819	185200	225004060	15280	15280	15280	15280	0
52	20240819	185100	225004060	15280	15280	15280	15280	0
53	20240819	185000	225004060	15280	15280	15280	15280	0
54	20240819	184900	225004060	15280	15280	15280	15280	0
55	20240819	184800	225004060	15280	15280	15280	15280	0
56	20240819	184700	225004060	15280	15280	15280	15280	0
57	20240819	184600	225004060	15280	15280	15280	15280	0
58	20240819	184500	225004060	15280	15280	15280	15280	0
59	20240819	184400	225004060	15280	15280	15280	15280	0
60	20240819	184300	225004060	15280	15280	15280	15280	0
61	20240819	184200	225004060	15280	15280	15280	15280	0
62	20240819	184100	225004060	15280	15280	15280	15280	276
63	20240819	184000	225004060	15280	15280	15280	15280	0
64	20240819	183900	225004060	15280	15280	15280	15280	0
65	20240819	183800	225004060	15280	15280	15280	15280	0
66	20240819	183700	225004060	15280	15280	15280	15280	0
67	20240819	183600	225004060	15280	15280	15280	15280	0
68	20240819	183500	225004060	15280	15280	15280	15280	0
69	20240819	183400	225004060	15280	15280	15280	15280	0
70	20240819	183300	225004060	15280	15280	15280	15280	0
71	20240819	183200	225004060	15280	15280	15280	15280	0
72	20240819	183100	225004060	15280	15280	15280	15280	0
73	20240819	183000	225004060	15280	15280	15280	15280	0
74	20240819	182900	225004060	15280	15280	15280	15280	0
75	20240819	182800	225004060	15280	15280	15280	15280	0
76	20240819	182700	225004060	15280	15280	15280	15280	0
77	20240819	182600	225004060	15280	15280	15280	15280	0
78	20240819	182500	225004060	15280	15280	15280	15280	0
79	20240819	182400	225004060	15280	15280	15280	15280	0
80	20240819	182300	225004060	15280	15280	15280	15280	0
81	20240819	182200	225004060	15280	15280	15280	15280	0
82	20240819	182100	225004060	15280	15280	15280	15280	0
83	20240819	182000	225004060	15280	15280	15280	15280	0
84	20240819	181900	225004060	15280	15280	15280	15280	0
85	20240819	181800	225004060	15280	15280	15280	15280	0
86	20240819	181700	225004060	15280	15280	15280	15280	0
87	20240819	181600	225004060	15280	15280	15280	15280	0
88	20240819	181500	225004060	15280	15280	15280	15280	0
89	20240819	181400	225004060	15280	15280	15280	15280	0
90	20240819	181300	225004060	15280	15280	15280	15280	0
91	20240819	181200	225004060	15280	15280	15280	15280	0
92	20240819	181100	225004060	15280	15280	15280	15280	276
93	20240819	181000	225004060	15280	15280	15280	15280	0
94	20240819	180900	225004060	15280	15280	15280	15280	0
95	20240819	180800	225004060	15280	15280	15280	15280	0
96	20240819	180700	225004060	15280	15280	15280	15280	0
97	20240819	180600	225004060	15280	15280	15280	15280	0
98	20240819	180500	225004060	15280	15280	15280	15280	0
99	20240819	180400	225004060	15280	15280	15280	15280	0
100	20240819	180300	225004060	15280	15280	15280	15280	0
101	20240819	180200	225004060	15280	15280	15280	15280	0
102	20240819	180100	225004060	15280	15280	15280	15280	0
103	20240819	180000	225004060	15280	15280	15280	15280	0
104	20240819	175900	225004060	15280	15280	15280	15280	0
105	20240819	175800	225004060	15280	15280	15280	15280	0
106	20240819	175700	225004060	15280	15280	15280	15280	0
107	20240819	175600	225004060	15280	15280	15280	15280	0
108	20240819	175500	225004060	15280	15280	15280	15280	0
109	20240819	175400	225004060	15280	15280	15280	15280	0
110	20240819	175300	225004060	15280	15280	15280	15280	0
111	20240819	175200	225004060	15280	15280	15280	15280	0
112	20240819	175100	225004060	15280	15280	15280	15280	0
113	20240819	175000	225004060	15280	15280	15280	15280	0
114	20240819	174900	225004060	15280	15280	15280	15280	0
115	20240819	174800	225004060	15280	15280	15280	15280	0
116	20240819	174700	225004060	15280	15280	15280	15280	0
117	20240819	174600	225004060	15280	15280	15280	15280	0
118	20240819	174500	225004060	15280	15280	15280	15280	0
119	20240819	174400	225004060	15280	15280	15280	15280	0
120	20240819	174300	225004060	15280	15280	15280	15280	0
121	20240819	174200	225004060	15280	15280	15280	15280	0
122	20240819	174100	225004060	15280	15280	15280	15280	276
123	20240819	174000	225004060	15280	15280	15280	15280	0
124	20240819	173900	225004060	15280	15280	15280	15280	0
125	20240819	173800	225004060	15280	15280	15280	15280	0
126	20240819	173700	225004060	15280	15280	15280	15280	0
127	20240819	173600	225004060	15280	15280	15280	15280	0
128	20240819	173500	225004060	15280	15280	15280	15280	0
129	20240819	173400	225004060	15280	15280	15280	15280	0
130	20240819	173300	225004060	15280	15280	15280	15280	0
131	20240819	173200	225004060	15280	15280	15280	15280	0
132	20240819	173100	225004060	15280	15280	15280	15280	0
133	20240819	173000	225004060	15280	15280	15280	15280	0
134	20240819	172900	225004060	15280	15280	15280	15280	0
135	20240819	172800	225004060	15280	15280	15280	15280	0
136	20240819	172700	225004060	15280	15280	15280	15280	0
137	20240819	172600	225004060	15280	15280	15280	15280	0
138	20240819	172500	225004060	15280	15280	15280	15280	0
139	20240819	172400	225004060	15280	15280	15280	15280	0
140	20240819	172300	225004060	15280	15280	15280	15280	0
141	20240819	172200	225004060	15280	15280	15280	15280	0
142	20240819	172100	225004060	15280	15280	15280	15280	0
143	20240819	172000	225004060	15280	15280	15280	15280	0
144	20240819	171900	225004060	15280	15280	15280	15280	0
145	20240819	171800	225004060	15280	15280	15280	15280	0
146	20240819	171700	225004060	15280	15280	15280	15280	0
147	20240819	171600	225004060	15280	15280	15280	15280	0
148	20240819	171500	225004060	15280	15280	15280	15280	0
149	20240819	171400	225004060	15280	15280	15280	15280	0
150	20240819	171300	225004060	15280	15280	15280	15280	0
151	20240819	171200	225004060	15280	15280	15280	15280	0
152	20240819	171100	225004060	15280	15280	15280	15280	276
153	20240819	171000	225004060	15280	15280	15280	15280	0
154	20240819	170900	225004060	15280	15280	15280	15280	0
155	20240819	170800	225004060	15280	15280	15280	15280	0
156	20240819	170700	225004060	15280	15280	15280	15280	0
157	20240819	170600	225004060	15280	15280	15280	15280	0
158	20240819	170500	225004060	15280	15280	15280	15280	0
159	20240819	170400	225004060	15280	15280	15280	15280	0
160	20240819	170300	225004060	15280	15280	15280	15280	0
161	20240819	170200	225004060	15280	15280	15280	15280	0
162	20240819	170100	225004060	15280	15280	15280	15280	0
163	20240819	170000	225004060	15280	15280	15280	15280	0
164	20240819	165900	225004060	15280	15280	15280	15280	0
165	20240819	165800	225004060	15280	15280	15280	15280	0
166	20240819	165700	225004060	15280	15280	15280	15280	0
167	20240819	165600	225004060	15280	15280	15280	15280	0
168	20240819	165500	225004060	15280	15280	15280	15280	0
169	20240819	165400	225004060	15280	15280	15280	15280	0
170	20240819	165300	225004060	15280	15280	15280	15280	0
171	20240819	165200	225004060	15280	15280	15280	15280	0
172	20240819	165100	225004060	15280	15280	15280	15280	0
173	20240819	165000	225004060	15280	15280	15280	15280	0
174	20240819	164900	225004060	15280	15280	15280	15280	0
175	20240819	164800	225004060	15280	15280	15280	15280	0
176	20240819	164700	225004060	15280	15280	15280	15280	0
177	20240819	164600	225004060	15280	15280	15280	15280	0
178	20240819	164500	225004060	15280	15280	15280	15280	0
179	20240819	164400	225004060	15280	15280	15280	15280	0
180	20240819	164300	225004060	15280	15280	15280	15280	0
181	20240819	164200	225004060	15280	15280	15280	15280	0
182	20240819	164100	225004060	15280	15280	15280	15280	276
183	20240819	164000	225004060	15280	15280	15280	15280	0
184	20240819	163900	225004060	15280	15280	15280	15280	0
185	20240819	163800	225004060	15280	15280	15280	15280	0
186	20240819	163700	225004060	15280	15280	15280	15280	0
187	20240819	163600	225004060	15280	15280	15280	15280	0
188	20240819	163500	225004060	15280	15280	15280	15280	0
189	20240819	163400	225004060	15280	15280	15280	15280	0
190	20240819	163300	225004060	15280	15280	15280	15280	0
191	20240819	163200	225004060	15280	15280	15280	15280	0
192	20240819	163100	225004060	15280	15280	15280	15280	0
193	20240819	163000	225004060	15280	15280	15280	15280	0
194	20240819	162900	225004060	15280	15280	15280	15280	0
195	20240819	162800	225004060	15280	15280	15280	15280	0
196	20240819	162700	225004060	15280	15280	15280	15280	0
197	20240819	162600	225004060	15280	15280	15280	15280	0
198	20240819	162500	225004060	15280	15280	15280	15280	0
199	20240819	162400	225004060	15280	15280	15280	15280	0
200	20240819	162300	225004060	15280	15280	15280	15280	0
201	20240819	162200	225004060	15280	15280	15280	15280	0
202	20240819	162100	225004060	15280	15280	15280	15280	0
203	20240819	162000	225004060	15280	15280	15280	15280	0
204	20240819	161900	225004060	15280	15280	15280	15280	0
205	20240819	161800	225004060	15280	15280	15280	15280	0
206	20240819	161700	225004060	15280	15280	15280	15280	0
207	20240819	161600	225004060	15280	15280	15280	15280	0
208	20240819	161500	225004060	15280	15280	15280	15280	0
209	20240819	161400	225004060	15280	15280	15280	15280	0
210	20240819	161300	225004060	15280	15280	15280	15280	0
211	20240819	161200	225004060	15280	15280	15280	15280	0
212	20240819	161100	225004060	15280	15280	15280	15280	276
213	20240819	161000	225004060	15280	15280	15280	15280	0
214	20240819	160900	225004060	15280	15280	15280	15280	0
215	20240819	160800	225004060	15280	15280	15280	15280	0
216	20240819	160700	225004060	15280	15280	15280	15280	0
217	20240819	160600	225004060	15280	15280	15280	15280	0
218	20240819	160500	225004060	15280	15280	15280	15280	0
219	20240819	160400	225004060	15280	15280	15280	15280	0
220	20240819	160300	225004060	15280	15280	15280	15280	0
221	20240819	160200	225004060	15280	15280	15280	15280	0
222	20240819	160100	225004060	15280	15280	15280	15280	0
223	20240819	160000	225004060	15280	15280	15280	15280	0
224	20240819	155900	225004060	15280	15280	15280	15280	0
225	20240819	155800	225004060	15280	15280	15280	15280	0
226	20240819	155700	225004060	15280	15280	15280	15280	0
227	20240819	155600	225004060	15280	15280	15280	15280	0
228	20240819	155500	225004060	15280	15280	15280	15280	0
229	20240819	155400	225004060	15280	15280	15280	15280	0
230	20240819	155300	225004060	15280	15280	15280	15280	0
231	20240819	155200	225004060	15280	15280	15280	15280	0
232	20240819	155100	225004060	15280	15280	15280	15280	0
233	20240819	155000	225004060	15280	15280	15280	15280	0
234	20240819	154900	225004060	15280	15280	15280	15280	0
235	20240819	154800	225004060	15280	15280	15280	15280	0
236	20240819	154700	225004060	15280	15280	15280	15280	0
237	20240819	154600	225004060	15280	15280	15280	15280	0
238	20240819	154500	225004060	15280	15280	15280	15280	0
239	20240819	154400	225004060	15280	15280	15280	15280	0
240	20240819	154300	225004060	15280	15280	15280	15280	0
241	20240819	154200	225004060	15280	15280	15280	15280	0
242	20240819	154100	225004060	15280	15280	15280	15280	276
243	20240819	154000	225004060	15280	15280	15280	15280	0
244	20240819	153900	225004060	15280	15280	15280	15280	0
245	20240819	153800	225004060	15280	15280	15280	15280	0
246	20240819	153700	225004060	15280	15280	15280	15280	0
247	20240819	153600	225004060	15280	15280	15280	15280	0
248	20240819	153500	225004060	15280	15280	15280	15280	0
249	20240819	153400	225004060	15280	15280	15280	15280	0
250	20240819	153300	225004060	15280	15280	15280	15280	0
251	20240819	153200	225004060	15280	15280	15280	15280	0
252	20240819	153100	225004060	15280	15280	15280	15280	0
253	20240819	153000	225004060	15280	15280	15280	15280	276
254	20240819	152900	220786780	15240	15240	15240	15240	0
255	20240819	152800	220786780	15240	15240	15240	15240	0
256	20240819	152700	220786780	15240	15240	15240	15240	0
257	20240819	152600	220786780	15240	15240	15240	15240	0
258	20240819	152500	220786780	15240	15240	15240	15240	0
259	20240819	152400	220786780	15240	15240	15240	15240	0
260	20240819	152300	220786780	15240	15240	15240	15240	0
261	20240819	152200	220786780	15240	15240	15240	15240	0
262	20240819	152100	220786780	15240	15240	15240	15240	0
263	20240819	152000	220786780	15240	15240	15240	15240	0
264	20240819	151900	220786780	15240	15230	15240	15230	193
265	20240819	151800	217845780	15130	15130	15130	15130	35
266	20240819	151700	217316230	15130	15230	15230	15130	130
267	20240819	151600	215338230	15230	15230	15230	15230	5
268	20240819	151500	215262080	15240	15240	15240	15240	0
269	20240819	151400	215262080	15240	15250	15250	15240	8
270	20240819	151300	215140100	15260	15260	15260	15260	0
271	20240819	151200	215140100	15260	15260	15260	15260	17
272	20240819	151100	214880680	15260	15230	15280	15230	214
273	20240819	151000	211613120	15220	15150	15220	15150	400
274	20240819	150900	205538140	15140	15140	15140	15140	0
275	20240819	150800	205538140	15140	15140	15140	15140	2
276	20240819	150700	205507860	15140	15140	15140	15140	0
277	20240819	150600	205507860	15140	15140	15140	15140	0
278	20240819	150500	205507860	15140	15140	15140	15140	0
279	20240819	150400	205507860	15140	15140	15140	15140	0
280	20240819	150300	205507860	15140	15140	15140	15140	0
281	20240819	150200	205507860	15140	15140	15140	15140	0
282	20240819	150100	205507860	15140	15150	15150	15140	44
283	20240819	150000	204841690	15180	15180	15180	15180	27
284	20240819	145900	204431830	15150	15150	15150	15150	0
285	20240819	145800	204431830	15150	15150	15150	15150	31
286	20240819	145700	203962180	15150	15150	15150	15150	0
287	20240819	145600	203962180	15150	15150	15150	15150	0
288	20240819	145500	203962180	15150	15150	15150	15150	0
289	20240819	145400	203962180	15150	15180	15180	15150	124
290	20240819	145300	202083280	15200	15200	15200	15200	24
291	20240819	145200	201718480	15200	15200	15200	15200	0
292	20240819	145100	201718480	15200	15200	15200	15200	0
293	20240819	145000	201718480	15200	15200	15200	15200	24
294	20240819	144900	201353680	15130	15130	15130	15130	0
295	20240819	144800	201353680	15130	15130	15130	15130	1
296	20240819	144700	201338550	15200	15200	15200	15200	31
297	20240819	144600	200867350	15170	15170	15170	15170	0
298	20240819	144500	200867350	15170	15170	15170	15170	37
299	20240819	144400	200306060	15170	15170	15170	15170	0
300	20240819	144300	200306060	15170	15170	15170	15170	0
301	20240819	144200	200306060	15170	15170	15170	15170	0
302	20240819	144100	200306060	15170	15170	15170	15170	0
303	20240819	144000	200306060	15170	15170	15170	15170	0
304	20240819	143900	200306060	15170	15140	15170	15050	72
305	20240819	143800	199220970	15170	15180	15180	15170	69
306	20240819	143700	198173940	15180	15180	15180	15180	0
307	20240819	143600	198173940	15180	15180	15180	15180	0
308	20240819	143500	198173940	15180	15180	15180	15180	40
309	20240819	143400	197566740	15180	15180	15180	15180	22
310	20240819	143300	197232780	15180	15190	15190	15180	3
311	20240819	143200	197187220	15190	15190	15190	15190	25
312	20240819	143100	196807470	15180	15180	15180	15180	0
313	20240819	143000	196807470	15180	15180	15180	15180	1
314	20240819	142900	196792290	15190	15190	15190	15190	25
315	20240819	142800	196412540	15190	15190	15190	15190	0
316	20240819	142700	196412540	15190	15190	15190	15190	0
317	20240819	142600	196412540	15190	15190	15190	15190	25
318	20240819	142500	196032790	15190	15190	15190	15190	0
319	20240819	142400	196032790	15190	15190	15190	15190	0
320	20240819	142300	196032790	15190	15190	15190	15190	28
321	20240819	142200	195607470	15190	15190	15190	15190	0
322	20240819	142100	195607470	15190	15190	15190	15190	0
323	20240819	142000	195607470	15190	15190	15190	15190	0
324	20240819	141900	195607470	15190	15190	15190	15190	0
325	20240819	141800	195607470	15190	15190	15190	15190	7
326	20240819	141700	195501140	15200	15200	15200	15200	27
327	20240819	141600	195090740	15200	15200	15200	15200	0
328	20240819	141500	195090740	15200	15200	15200	15200	0
329	20240819	141400	195090740	15200	15200	15200	15200	27
330	20240819	141300	194680340	15200	15220	15220	15200	36
331	20240819	141200	194132880	15220	15220	15220	15220	0
332	20240819	141100	194132880	15220	15220	15220	15220	0
333	20240819	141000	194132880	15220	15220	15220	15220	0
334	20240819	140900	194132880	15220	15220	15220	15220	0
335	20240819	140800	194132880	15220	15220	15220	15220	0
336	20240819	140700	194132880	15220	15230	15250	15220	118
337	20240819	140600	192335330	15260	15260	15260	15260	0
338	20240819	140500	192335330	15260	15260	15260	15260	0
339	20240819	140400	192335330	15260	15260	15260	15260	32
340	20240819	140300	191847010	15270	15270	15270	15270	0
341	20240819	140200	191847010	15270	15270	15270	15270	0
342	20240819	140100	191847010	15270	15270	15270	15270	26
343	20240819	140000	191449990	15200	15200	15200	15200	0
344	20240819	135900	191449990	15200	15200	15200	15200	0
345	20240819	135800	191449990	15200	15200	15200	15200	24
346	20240819	135700	191085190	15200	15200	15200	15200	0
347	20240819	135600	191085190	15200	15200	15200	15200	230
348	20240819	135500	187589190	15190	15190	15190	15190	25
349	20240819	135400	187209440	15190	15190	15190	15190	0
350	20240819	135300	187209440	15190	15190	15190	15190	0
351	20240819	135200	187209440	15190	15190	15190	15190	27
352	20240819	135100	186799310	15190	15190	15190	15190	0
353	20240819	135000	186799310	15190	15190	15190	15190	30
354	20240819	134900	186343610	15190	15190	15190	15190	28
355	20240819	134800	185918290	15190	15190	15190	15190	0
356	20240819	134700	185918290	15190	15190	15190	15190	0
357	20240819	134600	185918290	15190	15190	15190	15190	23
358	20240819	134500	185568920	15110	15110	15110	15110	0
359	20240819	134400	185568920	15110	15110	15110	15110	0
360	20240819	134300	185568920	15110	15110	15110	15110	2
361	20240819	134200	185538700	15110	15110	15110	15110	16
362	20240819	134100	185296940	15120	15120	15120	15120	131
363	20240819	134000	183316220	15190	15190	15190	15190	0
364	20240819	133900	183316220	15190	15190	15190	15190	0
365	20240819	133800	183316220	15190	15190	15190	15190	0
366	20240819	133700	183316220	15190	15190	15190	15190	0
367	20240819	133600	183316220	15190	15190	15190	15190	29
368	20240819	133500	182875710	15200	15200	15200	15200	46
369	20240819	133400	182176510	15200	15200	15200	15200	0
370	20240819	133300	182176510	15200	15200	15200	15200	0
371	20240819	133200	182176510	15200	15210	15210	15200	200
372	20240819	133100	179135490	15200	15200	15200	15200	0
373	20240819	133000	179135490	15200	15260	15260	15200	46
374	20240819	132900	178434850	15270	15270	15270	15270	0
375	20240819	132800	178434850	15270	15270	15270	15270	29
376	20240819	132700	177992020	15240	15240	15240	15240	0
377	20240819	132600	177992020	15240	15240	15240	15240	0
378	20240819	132500	177992020	15240	15240	15240	15240	0
379	20240819	132400	177992020	15240	15240	15240	15240	30
380	20240819	132300	177534820	15260	15250	15260	15200	84
381	20240819	132200	176254990	15260	15260	15260	15260	0
382	20240819	132100	176254990	15260	15250	15260	15250	79
383	20240819	132000	175049550	15250	15250	15250	15250	0
384	20240819	131900	175049550	15250	15250	15250	15250	0
385	20240819	131800	175049550	15250	15250	15250	15250	0
386	20240819	131700	175049550	15250	15250	15250	15250	0
387	20240819	131600	175049550	15250	15250	15250	15250	40
388	20240819	131500	174439550	15260	15260	15260	15260	43
389	20240819	131400	173783370	15250	15250	15250	15250	3
390	20240819	131300	173737620	15260	15260	15260	15260	10
391	20240819	131200	173585020	15260	15260	15260	15260	23
392	20240819	131100	173234040	15250	15250	15250	15250	0
393	20240819	131000	173234040	15250	15260	15260	15250	41
394	20240819	130900	172608780	15260	15260	15260	15260	26
395	20240819	130800	172212020	15260	15260	15260	15260	1
396	20240819	130700	172196760	15260	15260	15260	15260	0
397	20240819	130600	172196760	15260	15260	15260	15260	22
398	20240819	130500	171861040	15250	15250	15250	15250	0
399	20240819	130400	171861040	15250	15250	15250	15250	0
400	20240819	130300	171861040	15250	15260	15260	15250	65
401	20240819	130200	170869540	15260	15260	15260	15260	17
402	20240819	130100	170610120	15260	15260	15260	15260	0
403	20240819	130000	170610120	15260	15250	15260	15250	31
404	20240819	125900	170137070	15260	15260	15260	15260	0
405	20240819	125800	170137070	15260	15260	15260	15260	4
406	20240819	125700	170076030	15260	15260	15260	15260	29
407	20240819	125600	169633490	15250	15250	15250	15250	6
408	20240819	125500	169541990	15260	15260	15260	15260	10
409	20240819	125400	169389390	15260	15260	15260	15260	25
410	20240819	125300	169007890	15260	15260	15260	15260	0
411	20240819	125200	169007890	15260	15260	15260	15260	0
412	20240819	125100	169007890	15260	15260	15260	15260	27
413	20240819	125000	168595870	15260	15260	15260	15260	0
414	20240819	124900	168595870	15260	15260	15260	15260	0
415	20240819	124800	168595870	15260	15260	15260	15260	30
416	20240819	124700	168138070	15260	15260	15260	15260	0
417	20240819	124600	168138070	15260	15260	15260	15260	0
418	20240819	124500	168138070	15260	15260	15260	15260	24
419	20240819	124400	167771830	15260	15260	15260	15260	0
420	20240819	124300	167771830	15260	15270	15270	15260	25
421	20240819	124200	167390310	15260	15260	15260	15260	0
422	20240819	124100	167390310	15260	15260	15260	15260	0
423	20240819	124000	167390310	15260	15260	15260	15260	0
424	20240819	123900	167390310	15260	15260	15260	15260	44
425	20240819	123800	166718870	15260	15270	15270	15260	6
426	20240819	123700	166627260	15270	15270	15270	15270	0
427	20240819	123600	166627260	15270	15270	15270	15270	2
428	20240819	123500	166596720	15270	15270	15270	15270	0
429	20240819	123400	166596720	15270	15230	15270	15230	481
430	20240819	123300	159264070	15240	15240	15240	15240	16
431	20240819	123200	159020230	15240	15240	15240	15240	27
432	20240819	123100	158608750	15240	15240	15240	15240	44
433	20240819	123000	157938190	15240	15240	15240	15240	0
434	20240819	122900	157938190	15240	15240	15240	15240	38
435	20240819	122800	157359070	15240	15240	15240	15240	0
436	20240819	122700	157359070	15240	15240	15240	15240	1
437	20240819	122600	157343830	15240	15240	15240	15240	24
438	20240819	122500	156978070	15230	15230	15230	15230	8
439	20240819	122400	156856230	15240	15240	15240	15240	0
440	20240819	122300	156856230	15240	15240	15240	15240	22
441	20240819	122200	156520950	15230	15230	15230	15230	15
442	20240819	122100	156292500	15220	15220	15220	15220	0
443	20240819	122000	156292500	15220	15220	15220	15220	0
444	20240819	121900	156292500	15220	15240	15240	15220	38
445	20240819	121800	155713930	15240	15240	15240	15240	0
446	20240819	121700	155713930	15240	15240	15240	15240	18
447	20240819	121600	155439610	15250	15250	15250	15250	0
448	20240819	121500	155439610	15250	15250	15250	15250	0
449	20240819	121400	155439610	15250	15250	15250	15250	23
450	20240819	121300	155088860	15250	15250	15250	15250	0
451	20240819	121200	155088860	15250	15250	15250	15250	42
452	20240819	121100	154448360	15250	15250	15260	15250	85
453	20240819	121000	153151850	15250	15250	15250	15250	76
454	20240819	120900	151992850	15250	15250	15250	15250	41
455	20240819	120800	151367600	15240	15250	15250	15240	49
456	20240819	120700	150620620	15240	15240	15240	15240	5
457	20240819	120600	150544420	15240	15240	15240	15240	10
458	20240819	120500	150392020	15250	15250	15250	15250	28
459	20240819	120400	149965020	15250	15250	15250	15250	0
460	20240819	120300	149965020	15250	15250	15250	15250	0
461	20240819	120200	149965020	15250	15250	15250	15250	24
462	20240819	120100	149599020	15250	15250	15250	15250	0
463	20240819	120000	149599020	15250	15250	15250	15250	2
464	20240819	115900	149568520	15250	15250	15250	15250	51
465	20240819	115800	148790770	15250	15250	15250	15250	0
466	20240819	115700	148790770	15250	15250	15250	15250	0
467	20240819	115600	148790770	15250	15250	15250	15250	30
468	20240819	115500	148333270	15250	15250	15250	15250	4
469	20240819	115400	148272270	15260	15260	15260	15260	0
470	20240819	115300	148272270	15260	15250	15260	15250	34
471	20240819	115200	147753670	15260	15260	15260	15260	0
472	20240819	115100	147753670	15260	15260	15260	15260	0
473	20240819	115000	147753670	15260	15260	15260	15260	0
474	20240819	114900	147753670	15260	15260	15260	15260	0
475	20240819	114800	147753670	15260	15260	15260	15260	37
476	20240819	114700	147189050	15260	15260	15260	15260	7
477	20240819	114600	147082230	15280	15280	15280	15280	19
478	20240819	114500	146791910	15250	15250	15250	15250	5
479	20240819	114400	146715660	15250	15250	15250	15250	0
480	20240819	114300	146715660	15250	15250	15250	15250	58
481	20240819	114200	145831160	15280	15280	15280	15280	7
482	20240819	114100	145724200	15270	15270	15270	15270	15
483	20240819	114000	145495150	15270	15170	15270	15170	342
484	20240819	113900	140300410	15170	15170	15170	15170	0
485	20240819	113800	140300410	15170	15170	15170	15170	0
486	20240819	113700	140300410	15170	15170	15170	15170	28
487	20240819	113600	139875650	15180	15180	15180	15180	0
488	20240819	113500	139875650	15180	15180	15180	15180	0
489	20240819	113400	139875650	15180	15180	15180	15180	0
490	20240819	113300	139875650	15180	15180	15180	15180	2
491	20240819	113200	139845290	15190	15190	15190	15190	29
492	20240819	113100	139404780	15190	15190	15190	15190	0
493	20240819	113000	139404780	15190	15190	15190	15190	4
494	20240819	112900	139344020	15190	15190	15190	15190	0
495	20240819	112800	139344020	15190	15190	15190	15190	19
496	20240819	112700	139055410	15190	15190	15190	15190	27
497	20240819	112600	138645280	15020	15020	15020	15020	0
498	20240819	112500	138645280	15020	15020	15020	15020	0
499	20240819	112400	138645280	15020	15020	15020	15020	0
500	20240819	112300	138645280	15020	15020	15020	15020	0
501	20240819	112200	138645280	15020	15020	15020	15020	0
502	20240819	112100	138645280	15020	15020	15020	15020	0
503	20240819	112000	138645280	15020	15020	15020	15020	0
504	20240819	111900	138645280	15020	15020	15020	15020	0
505	20240819	111800	138645280	15020	15020	15020	15020	0
506	20240819	111700	138645280	15020	15080	15080	15020	190
507	20240819	111600	135789830	15080	15080	15080	15080	0
508	20240819	111500	135789830	15080	15070	15080	15020	316
509	20240819	111400	131036770	15320	15320	15320	15320	0
510	20240819	111300	131036770	15320	15320	15320	15320	0
511	20240819	111200	131036770	15320	15320	15320	15320	4
512	20240819	111100	130975490	15320	15320	15320	15320	0
513	20240819	111000	130975490	15320	15310	15320	15310	94
514	20240819	110900	129536210	15310	15310	15310	15310	5
515	20240819	110800	129459660	15000	15000	15000	15000	0
516	20240819	110700	129459660	15000	15240	15240	15000	539
517	20240819	110600	121331420	15250	15250	15250	15250	20
518	20240819	110500	121026420	15350	15350	15350	15350	0
519	20240819	110400	121026420	15350	15300	15350	15300	220
520	20240819	110300	117651420	15300	15290	15300	15290	128
521	20240819	110200	115693800	15290	15290	15290	15290	66
522	20240819	110100	114684660	15300	15300	15300	15300	0
523	20240819	110000	114684660	15300	15300	15300	15300	0
524	20240819	105900	114684660	15300	15160	15300	15160	984
525	20240819	105800	99724220	15160	15160	15160	15160	0
526	20240819	105700	99724220	15160	15140	15160	15140	26
527	20240819	105600	99330320	15150	15150	15150	15150	0
528	20240819	105500	99330320	15150	15150	15150	15150	100
529	20240819	105400	97815320	15160	15160	15160	15160	0
530	20240819	105300	97815320	15160	15160	15160	15160	0
531	20240819	105200	97815320	15160	15160	15160	15160	15
532	20240819	105100	97587920	15170	15160	15170	15160	53
533	20240819	105000	96783930	15180	15180	15180	15180	0
534	20240819	104900	96783930	15180	15180	15180	15180	0
535	20240819	104800	96783930	15180	15100	15180	15100	37
536	20240819	104700	96223330	15090	15090	15090	15090	333
537	20240819	104600	91198360	15090	15090	15090	15090	0
538	20240819	104500	91198360	15090	15090	15090	15090	0
539	20240819	104400	91198360	15090	15090	15090	15090	10
540	20240819	104300	91047460	15090	15090	15090	15090	5
541	20240819	104200	90972010	15090	15090	15090	15090	0
542	20240819	104100	90972010	15090	15090	15090	15090	4
543	20240819	104000	90911650	15100	15100	15100	15100	0
544	20240819	103900	90911650	15100	15100	15100	15100	0
545	20240819	103800	90911650	15100	15100	15100	15100	0
546	20240819	103700	90911650	15100	15100	15100	15100	0
547	20240819	103600	90911650	15100	15100	15100	15100	0
548	20240819	103500	90911650	15100	15100	15100	15100	0
549	20240819	103400	90911650	15100	15100	15100	15100	0
550	20240819	103300	90911650	15100	15100	15100	15100	0
551	20240819	103200	90911650	15100	15110	15110	15100	510
552	20240819	103100	83209910	15130	15130	15130	15130	300
553	20240819	103000	78670910	15130	15130	15130	15130	0
554	20240819	102900	78670910	15130	15130	15130	15130	5
555	20240819	102800	78595260	15130	15100	15130	15100	14
556	20240819	102700	78383830	15100	15100	15100	15100	8
557	20240819	102600	78263030	15100	15040	15100	15040	702
558	20240819	102500	67704830	15000	14990	15000	14990	1579
559	20240819	102400	44020040	15000	15000	15000	15000	0
560	20240819	102300	44020040	15000	15030	15030	15000	381
561	20240819	102200	38298500	15040	15040	15040	15040	0
562	20240819	102100	38298500	15040	15040	15040	15040	0
563	20240819	102000	38298500	15040	15040	15040	15040	118
564	20240819	101900	36523780	15050	15050	15050	15050	4
565	20240819	101800	36463580	15140	15140	15140	15140	0
566	20240819	101700	36463580	15140	15140	15140	15140	9
567	20240819	101600	36327320	15000	15100	15200	14820	839
568	20240819	101500	23644870	15000	14990	15000	14990	105
569	20240819	101400	22069880	14910	14910	14910	14910	76
570	20240819	101300	20936720	14910	14910	14910	14910	0
571	20240819	101200	20936720	14910	14910	14910	14910	0
572	20240819	101100	20936720	14910	14910	14910	14910	0
573	20240819	101000	20936720	14910	14910	14910	14910	1
574	20240819	100900	20921810	14910	14910	14910	14910	0
575	20240819	100800	20921810	14910	14910	14910	14910	0
576	20240819	100700	20921810	14910	14910	14910	14910	0
577	20240819	100600	20921810	14910	14910	14910	14910	0
578	20240819	100500	20921810	14910	14910	14910	14910	0
579	20240819	100400	20921810	14910	14910	14910	14910	0
580	20240819	100300	20921810	14910	14910	14910	14910	0
581	20240819	100200	20921810	14910	14910	14910	14910	47
582	20240819	100100	20221040	14950	14950	14950	14950	0
583	20240819	100000	20221040	14950	14950	14950	14950	1
584	20240819	095900	20206090	14950	14950	14950	14950	0
585	20240819	095800	20206090	14950	14970	14970	14950	46
586	20240819	095700	19518330	14950	14950	14950	14950	0
587	20240819	095600	19518330	14950	14950	14950	14950	100
588	20240819	095500	18023330	14900	14900	14900	14900	12
589	20240819	095400	17844530	14900	14900	14900	14900	0
590	20240819	095300	17844530	14900	14860	14900	14860	19
591	20240819	095200	17561510	14840	14830	14840	14830	162
592	20240819	095100	15157450	14830	14830	14830	14830	0
593	20240819	095000	15157450	14830	14830	14830	14830	3
594	20240819	094900	15112960	14840	14840	14840	14840	0
595	20240819	094800	15112960	14840	14840	14840	14840	65
596	20240819	094700	14148360	14840	14840	14840	14840	0
597	20240819	094600	14148360	14840	14840	14840	14840	0
598	20240819	094500	14148360	14840	14840	14840	14840	23
599	20240819	094400	13807040	14840	14840	14840	14840	1
600	20240819	094300	13792200	14840	14840	14840	14840	0
601	20240819	094200	13792200	14840	14840	14840	14840	0
602	20240819	094100	13792200	14840	14830	14840	14830	18
603	20240819	094000	13525140	14740	14740	14740	14740	0
604	20240819	093900	13525140	14740	14740	14740	14740	308
605	20240819	093800	8985220	14830	14830	14830	14830	0
606	20240819	093700	8985220	14830	14830	14830	14830	0
607	20240819	093600	8985220	14830	14830	14830	14830	1
608	20240819	093500	8970390	14840	14840	14840	14840	0
609	20240819	093400	8970390	14840	14840	14840	14840	0
610	20240819	093300	8970390	14840	14840	14840	14840	0
611	20240819	093200	8970390	14840	14840	14840	14840	0
612	20240819	093100	8970390	14840	14840	14840	14840	0
613	20240819	093000	8970390	14840	14840	14840	14840	16
614	20240819	092900	8732950	14840	14840	14840	14840	0
615	20240819	092800	8732950	14840	14840	14840	14840	0
616	20240819	092700	8732950	14840	14840	14840	14840	31
617	20240819	092600	8272910	14840	14840	14840	14840	0
618	20240819	092500	8272910	14840	14840	14840	14840	0
619	20240819	092400	8272910	14840	14840	14840	14840	0
620	20240819	092300	8272910	14840	14840	14840	14840	0
621	20240819	092200	8272910	14840	14840	14840	14840	0
622	20240819	092100	8272910	14840	14840	14840	14840	6
623	20240819	092000	8183870	14820	14690	14820	14680	46
624	20240819	091900	7503100	14670	14670	14670	14670	0
625	20240819	091800	7503100	14670	14670	14670	14670	0
626	20240819	091700	7503100	14670	14670	14670	14670	0
627	20240819	091600	7503100	14670	14670	14670	14670	0
628	20240819	091500	7503100	14670	14670	14670	14670	0
629	20240819	091400	7503100	14670	14840	14840	14670	8
630	20240819	091300	7385230	14840	14840	14840	14840	45
631	20240819	091200	6717430	14810	14810	14810	14810	0
632	20240819	091100	6717430	14810	14810	14810	14810	128
633	20240819	091000	4821750	14840	14840	14840	14840	0
634	20240819	090900	4821750	14840	14840	14840	14810	216
635	20240819	090800	1617390	14900	14900	14900	14900	1
636	20240819	090700	1602490	15000	15000	15000	15000	0
637	20240819	090600	1602490	15000	15000	15000	15000	0
638	20240819	090500	1602490	15000	15000	15000	15000	0
639	20240819	090400	1602490	15000	15000	15000	15000	0
640	20240819	090300	1602490	15000	15000	15000	15000	41
641	20240819	090200	987490	15000	15000	15000	15000	0
642	20240819	090100	987490	15000	14980	15000	14980	11
643	20240819	090000	822690	14980	15250	15250	14980	54