KissMeData/096240/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	200200	1239128640	15980	15980	15980	15980	735
3	20240812	200100	1239128640	15980	15980	15980	15980	0
4	20240812	200000	1239128640	15980	15980	15980	15980	0
5	20240812	195900	1239128640	15980	15980	15980	15980	0
6	20240812	195800	1239128640	15980	15980	15980	15980	0
7	20240812	195700	1239128640	15980	15980	15980	15980	0
8	20240812	195600	1239128640	15980	15980	15980	15980	0
9	20240812	195500	1239128640	15980	15980	15980	15980	0
10	20240812	195400	1239128640	15980	15980	15980	15980	0
11	20240812	195300	1239128640	15980	15980	15980	15980	0
12	20240812	195200	1239128640	15980	15980	15980	15980	0
13	20240812	195100	1239128640	15980	15980	15980	15980	0
14	20240812	195000	1239128640	15980	15980	15980	15980	0
15	20240812	194900	1239128640	15980	15980	15980	15980	0
16	20240812	194800	1239128640	15980	15980	15980	15980	0
17	20240812	194700	1239128640	15980	15980	15980	15980	0
18	20240812	194600	1239128640	15980	15980	15980	15980	0
19	20240812	194500	1239128640	15980	15980	15980	15980	0
20	20240812	194400	1239128640	15980	15980	15980	15980	0
21	20240812	194300	1239128640	15980	15980	15980	15980	0
22	20240812	194200	1239128640	15980	15980	15980	15980	0
23	20240812	194100	1239128640	15980	15980	15980	15980	0
24	20240812	194000	1239128640	15980	15980	15980	15980	0
25	20240812	193900	1239128640	15980	15980	15980	15980	0
26	20240812	193800	1239128640	15980	15980	15980	15980	0
27	20240812	193700	1239128640	15980	15980	15980	15980	0
28	20240812	193600	1239128640	15980	15980	15980	15980	0
29	20240812	193500	1239128640	15980	15980	15980	15980	0
30	20240812	193400	1239128640	15980	15980	15980	15980	0
31	20240812	193300	1239128640	15980	15980	15980	15980	0
32	20240812	193200	1239128640	15980	15980	15980	15980	735
33	20240812	193100	1239128640	15980	15980	15980	15980	0
34	20240812	193000	1239128640	15980	15980	15980	15980	0
35	20240812	192900	1239128640	15980	15980	15980	15980	0
36	20240812	192800	1239128640	15980	15980	15980	15980	0
37	20240812	192700	1239128640	15980	15980	15980	15980	0
38	20240812	192600	1239128640	15980	15980	15980	15980	0
39	20240812	192500	1239128640	15980	15980	15980	15980	0
40	20240812	192400	1239128640	15980	15980	15980	15980	0
41	20240812	192300	1239128640	15980	15980	15980	15980	0
42	20240812	192200	1239128640	15980	15980	15980	15980	0
43	20240812	192100	1239128640	15980	15980	15980	15980	0
44	20240812	192000	1239128640	15980	15980	15980	15980	0
45	20240812	191900	1239128640	15980	15980	15980	15980	0
46	20240812	191800	1239128640	15980	15980	15980	15980	0
47	20240812	191700	1239128640	15980	15980	15980	15980	0
48	20240812	191600	1239128640	15980	15980	15980	15980	0
49	20240812	191500	1239128640	15980	15980	15980	15980	0
50	20240812	191400	1239128640	15980	15980	15980	15980	0
51	20240812	191300	1239128640	15980	15980	15980	15980	0
52	20240812	191200	1239128640	15980	15980	15980	15980	0
53	20240812	191100	1239128640	15980	15980	15980	15980	0
54	20240812	191000	1239128640	15980	15980	15980	15980	0
55	20240812	190900	1239128640	15980	15980	15980	15980	0
56	20240812	190800	1239128640	15980	15980	15980	15980	0
57	20240812	190700	1239128640	15980	15980	15980	15980	0
58	20240812	190600	1239128640	15980	15980	15980	15980	0
59	20240812	190500	1239128640	15980	15980	15980	15980	0
60	20240812	190400	1239128640	15980	15980	15980	15980	0
61	20240812	190300	1239128640	15980	15980	15980	15980	0
62	20240812	190200	1239128640	15980	15980	15980	15980	735
63	20240812	190100	1239128640	15980	15980	15980	15980	0
64	20240812	190000	1239128640	15980	15980	15980	15980	0
65	20240812	185900	1239128640	15980	15980	15980	15980	0
66	20240812	185800	1239128640	15980	15980	15980	15980	0
67	20240812	185700	1239128640	15980	15980	15980	15980	0
68	20240812	185600	1239128640	15980	15980	15980	15980	0
69	20240812	185500	1239128640	15980	15980	15980	15980	0
70	20240812	185400	1239128640	15980	15980	15980	15980	0
71	20240812	185300	1239128640	15980	15980	15980	15980	0
72	20240812	185200	1239128640	15980	15980	15980	15980	0
73	20240812	185100	1239128640	15980	15980	15980	15980	0
74	20240812	185000	1239128640	15980	15980	15980	15980	0
75	20240812	184900	1239128640	15980	15980	15980	15980	0
76	20240812	184800	1239128640	15980	15980	15980	15980	0
77	20240812	184700	1239128640	15980	15980	15980	15980	0
78	20240812	184600	1239128640	15980	15980	15980	15980	0
79	20240812	184500	1239128640	15980	15980	15980	15980	0
80	20240812	184400	1239128640	15980	15980	15980	15980	0
81	20240812	184300	1239128640	15980	15980	15980	15980	0
82	20240812	184200	1239128640	15980	15980	15980	15980	0
83	20240812	184100	1239128640	15980	15980	15980	15980	0
84	20240812	184000	1239128640	15980	15980	15980	15980	0
85	20240812	183900	1239128640	15980	15980	15980	15980	0
86	20240812	183800	1239128640	15980	15980	15980	15980	0
87	20240812	183700	1239128640	15980	15980	15980	15980	0
88	20240812	183600	1239128640	15980	15980	15980	15980	0
89	20240812	183500	1239128640	15980	15980	15980	15980	0
90	20240812	183400	1239128640	15980	15980	15980	15980	0
91	20240812	183300	1239128640	15980	15980	15980	15980	0
92	20240812	183200	1239128640	15980	15980	15980	15980	735
93	20240812	183100	1239128640	15980	15980	15980	15980	0
94	20240812	183000	1239128640	15980	15980	15980	15980	0
95	20240812	182900	1239128640	15980	15980	15980	15980	0
96	20240812	182800	1239128640	15980	15980	15980	15980	0
97	20240812	182700	1239128640	15980	15980	15980	15980	0
98	20240812	182600	1239128640	15980	15980	15980	15980	0
99	20240812	182500	1239128640	15980	15980	15980	15980	0
100	20240812	182400	1239128640	15980	15980	15980	15980	0
101	20240812	182300	1239128640	15980	15980	15980	15980	0
102	20240812	182200	1239128640	15980	15980	15980	15980	0
103	20240812	182100	1239128640	15980	15980	15980	15980	0
104	20240812	182000	1239128640	15980	15980	15980	15980	0
105	20240812	181900	1239128640	15980	15980	15980	15980	0
106	20240812	181800	1239128640	15980	15980	15980	15980	0
107	20240812	181700	1239128640	15980	15980	15980	15980	0
108	20240812	181600	1239128640	15980	15980	15980	15980	0
109	20240812	181500	1239128640	15980	15980	15980	15980	0
110	20240812	181400	1239128640	15980	15980	15980	15980	0
111	20240812	181300	1239128640	15980	15980	15980	15980	0
112	20240812	181200	1239128640	15980	15980	15980	15980	0
113	20240812	181100	1239128640	15980	15980	15980	15980	0
114	20240812	181000	1239128640	15980	15980	15980	15980	0
115	20240812	180900	1239128640	15980	15980	15980	15980	0
116	20240812	180800	1239128640	15980	15980	15980	15980	0
117	20240812	180700	1239128640	15980	15980	15980	15980	0
118	20240812	180600	1239128640	15980	15980	15980	15980	0
119	20240812	180500	1239128640	15980	15980	15980	15980	0
120	20240812	180400	1239128640	15980	15980	15980	15980	0
121	20240812	180300	1239128640	15980	15980	15980	15980	0
122	20240812	180200	1239128640	15980	15980	15980	15980	735
123	20240812	180100	1239128640	15980	15980	15980	15980	0
124	20240812	180000	1239128640	15980	15980	15980	15980	0
125	20240812	175900	1239128640	15980	15980	15980	15980	0
126	20240812	175800	1239128640	15980	15980	15980	15980	0
127	20240812	175700	1239128640	15980	15980	15980	15980	0
128	20240812	175600	1239128640	15980	15980	15980	15980	0
129	20240812	175500	1239128640	15980	15980	15980	15980	0
130	20240812	175400	1239128640	15980	15980	15980	15980	0
131	20240812	175300	1239128640	15980	15980	15980	15980	0
132	20240812	175200	1239128640	15980	15980	15980	15980	0
133	20240812	175100	1239128640	15980	15980	15980	15980	0
134	20240812	175000	1239128640	15980	15980	15980	15980	0
135	20240812	174900	1239128640	15980	15980	15980	15980	0
136	20240812	174800	1239128640	15980	15980	15980	15980	0
137	20240812	174700	1239128640	15980	15980	15980	15980	0
138	20240812	174600	1239128640	15980	15980	15980	15980	0
139	20240812	174500	1239128640	15980	15980	15980	15980	0
140	20240812	174400	1239128640	15980	15980	15980	15980	0
141	20240812	174300	1239128640	15980	15980	15980	15980	0
142	20240812	174200	1239128640	15980	15980	15980	15980	0
143	20240812	174100	1239128640	15980	15980	15980	15980	0
144	20240812	174000	1239128640	15980	15980	15980	15980	0
145	20240812	173900	1239128640	15980	15980	15980	15980	0
146	20240812	173800	1239128640	15980	15980	15980	15980	0
147	20240812	173700	1239128640	15980	15980	15980	15980	0
148	20240812	173600	1239128640	15980	15980	15980	15980	0
149	20240812	173500	1239128640	15980	15980	15980	15980	0
150	20240812	173400	1239128640	15980	15980	15980	15980	0
151	20240812	173300	1239128640	15980	15980	15980	15980	0
152	20240812	173200	1239128640	15980	15980	15980	15980	735
153	20240812	173100	1239128640	15980	15980	15980	15980	0
154	20240812	173000	1239128640	15980	15980	15980	15980	0
155	20240812	172900	1239128640	15980	15980	15980	15980	0
156	20240812	172800	1239128640	15980	15980	15980	15980	0
157	20240812	172700	1239128640	15980	15980	15980	15980	0
158	20240812	172600	1239128640	15980	15980	15980	15980	0
159	20240812	172500	1239128640	15980	15980	15980	15980	0
160	20240812	172400	1239128640	15980	15980	15980	15980	0
161	20240812	172300	1239128640	15980	15980	15980	15980	0
162	20240812	172200	1239128640	15980	15980	15980	15980	0
163	20240812	172100	1239128640	15980	15980	15980	15980	0
164	20240812	172000	1239128640	15980	15980	15980	15980	0
165	20240812	171900	1239128640	15980	15980	15980	15980	0
166	20240812	171800	1239128640	15980	15980	15980	15980	0
167	20240812	171700	1239128640	15980	15980	15980	15980	0
168	20240812	171600	1239128640	15980	15980	15980	15980	0
169	20240812	171500	1239128640	15980	15980	15980	15980	0
170	20240812	171400	1239128640	15980	15980	15980	15980	0
171	20240812	171300	1239128640	15980	15980	15980	15980	0
172	20240812	171200	1239128640	15980	15980	15980	15980	0
173	20240812	171100	1239128640	15980	15980	15980	15980	0
174	20240812	171000	1239128640	15980	15980	15980	15980	0
175	20240812	170900	1239128640	15980	15980	15980	15980	0
176	20240812	170800	1239128640	15980	15980	15980	15980	0
177	20240812	170700	1239128640	15980	15980	15980	15980	0
178	20240812	170600	1239128640	15980	15980	15980	15980	0
179	20240812	170500	1239128640	15980	15980	15980	15980	0
180	20240812	170400	1239128640	15980	15980	15980	15980	0
181	20240812	170300	1239128640	15980	15980	15980	15980	0
182	20240812	170200	1239128640	15980	15980	15980	15980	735
183	20240812	170100	1239128640	15980	15980	15980	15980	0
184	20240812	170000	1239128640	15980	15980	15980	15980	0
185	20240812	165900	1239128640	15980	15980	15980	15980	0
186	20240812	165800	1239128640	15980	15980	15980	15980	0
187	20240812	165700	1239128640	15980	15980	15980	15980	0
188	20240812	165600	1239128640	15980	15980	15980	15980	0
189	20240812	165500	1239128640	15980	15980	15980	15980	0
190	20240812	165400	1239128640	15980	15980	15980	15980	0
191	20240812	165300	1239128640	15980	15980	15980	15980	0
192	20240812	165200	1239128640	15980	15980	15980	15980	0
193	20240812	165100	1239128640	15980	15980	15980	15980	0
194	20240812	165000	1239128640	15980	15980	15980	15980	0
195	20240812	164900	1239128640	15980	15980	15980	15980	0
196	20240812	164800	1239128640	15980	15980	15980	15980	0
197	20240812	164700	1239128640	15980	15980	15980	15980	0
198	20240812	164600	1239128640	15980	15980	15980	15980	0
199	20240812	164500	1239128640	15980	15980	15980	15980	0
200	20240812	164400	1239128640	15980	15980	15980	15980	0
201	20240812	164300	1239128640	15980	15980	15980	15980	0
202	20240812	164200	1239128640	15980	15980	15980	15980	0
203	20240812	164100	1239128640	15980	15980	15980	15980	0
204	20240812	164000	1239128640	15980	15980	15980	15980	0
205	20240812	163900	1239128640	15980	15980	15980	15980	0
206	20240812	163800	1239128640	15980	15980	15980	15980	0
207	20240812	163700	1239128640	15980	15980	15980	15980	0
208	20240812	163600	1239128640	15980	15980	15980	15980	0
209	20240812	163500	1239128640	15980	15980	15980	15980	0
210	20240812	163400	1239128640	15980	15980	15980	15980	0
211	20240812	163300	1239128640	15980	15980	15980	15980	0
212	20240812	163200	1239128640	15980	15980	15980	15980	735
213	20240812	163100	1239128640	15980	15980	15980	15980	0
214	20240812	163000	1239128640	15980	15980	15980	15980	0
215	20240812	162900	1239128640	15980	15980	15980	15980	0
216	20240812	162800	1239128640	15980	15980	15980	15980	0
217	20240812	162700	1239128640	15980	15980	15980	15980	0
218	20240812	162600	1239128640	15980	15980	15980	15980	0
219	20240812	162500	1239128640	15980	15980	15980	15980	0
220	20240812	162400	1239128640	15980	15980	15980	15980	0
221	20240812	162300	1239128640	15980	15980	15980	15980	0
222	20240812	162200	1239128640	15980	15980	15980	15980	0
223	20240812	162100	1239128640	15980	15980	15980	15980	0
224	20240812	162000	1239128640	15980	15980	15980	15980	0
225	20240812	161900	1239128640	15980	15980	15980	15980	0
226	20240812	161800	1239128640	15980	15980	15980	15980	0
227	20240812	161700	1239128640	15980	15980	15980	15980	0
228	20240812	161600	1239128640	15980	15980	15980	15980	0
229	20240812	161500	1239128640	15980	15980	15980	15980	0
230	20240812	161400	1239128640	15980	15980	15980	15980	0
231	20240812	161300	1239128640	15980	15980	15980	15980	0
232	20240812	161200	1239128640	15980	15980	15980	15980	0
233	20240812	161100	1239128640	15980	15980	15980	15980	0
234	20240812	161000	1239128640	15980	15980	15980	15980	0
235	20240812	160900	1239128640	15980	15980	15980	15980	0
236	20240812	160800	1239128640	15980	15980	15980	15980	0
237	20240812	160700	1239128640	15980	15980	15980	15980	0
238	20240812	160600	1239128640	15980	15980	15980	15980	0
239	20240812	160500	1239128640	15980	15980	15980	15980	0
240	20240812	160400	1239128640	15980	15980	15980	15980	0
241	20240812	160300	1239128640	15980	15980	15980	15980	0
242	20240812	160200	1239128640	15980	15980	15980	15980	735
243	20240812	160100	1239128640	15980	15980	15980	15980	0
244	20240812	160000	1239128640	15980	15980	15980	15980	0
245	20240812	155900	1239128640	15980	15980	15980	15980	0
246	20240812	155800	1239128640	15980	15980	15980	15980	0
247	20240812	155700	1239128640	15980	15980	15980	15980	0
248	20240812	155600	1239128640	15980	15980	15980	15980	0
249	20240812	155500	1239128640	15980	15980	15980	15980	0
250	20240812	155400	1239128640	15980	15980	15980	15980	0
251	20240812	155300	1239128640	15980	15980	15980	15980	0
252	20240812	155200	1239128640	15980	15980	15980	15980	0
253	20240812	155100	1239128640	15980	15980	15980	15980	0
254	20240812	155000	1239128640	15980	15980	15980	15980	0
255	20240812	154900	1239128640	15980	15980	15980	15980	0
256	20240812	154800	1239128640	15980	15980	15980	15980	0
257	20240812	154700	1239128640	15980	15980	15980	15980	0
258	20240812	154600	1239128640	15980	15980	15980	15980	0
259	20240812	154500	1239128640	15980	15980	15980	15980	0
260	20240812	154400	1239128640	15980	15980	15980	15980	0
261	20240812	154300	1239128640	15980	15980	15980	15980	0
262	20240812	154200	1239128640	15980	15980	15980	15980	0
263	20240812	154100	1239128640	15980	15980	15980	15980	0
264	20240812	154000	1239128640	15980	15980	15980	15980	0
265	20240812	153900	1239128640	15980	15980	15980	15980	0
266	20240812	153800	1239128640	15980	15980	15980	15980	0
267	20240812	153700	1239128640	15980	15980	15980	15980	0
268	20240812	153600	1239128640	15980	15980	15980	15980	0
269	20240812	153500	1239128640	15980	15980	15980	15980	0
270	20240812	153400	1239128640	15980	15980	15980	15980	0
271	20240812	153300	1239128640	15980	15980	15980	15980	0
272	20240812	153200	1239128640	15980	15980	15980	15980	735
273	20240812	153100	1239128640	15980	15980	15980	15980	0
274	20240812	153000	1239128640	15980	15980	15980	15980	735
275	20240812	152900	1227383340	15980	15980	15980	15980	0
276	20240812	152800	1227383340	15980	15980	15980	15980	0
277	20240812	152700	1227383340	15980	15980	15980	15980	0
278	20240812	152600	1227383340	15980	15980	15980	15980	0
279	20240812	152500	1227383340	15980	15980	15980	15980	0
280	20240812	152400	1227383340	15980	15980	15980	15980	0
281	20240812	152300	1227383340	15980	15980	15980	15980	0
282	20240812	152200	1227383340	15980	15980	15980	15980	0
283	20240812	152100	1227383340	15980	15980	15980	15980	0
284	20240812	152000	1227383340	15980	15980	15980	15980	0
285	20240812	151900	1227383340	15980	15950	15980	15950	238
286	20240812	151800	1223583390	15960	15950	15960	15950	19
287	20240812	151700	1223280330	15950	15940	15950	15940	11
288	20240812	151600	1223104940	15950	15950	15950	15950	1
289	20240812	151500	1223088990	15940	15940	15940	15940	5
290	20240812	151400	1223009290	15950	15950	15950	15950	1
291	20240812	151300	1222993340	15950	15950	15950	15950	0
292	20240812	151200	1222993340	15950	15940	15950	15940	6
293	20240812	151100	1222897680	15950	15950	15950	15950	1
294	20240812	151000	1222881730	15950	15950	15960	15940	16
295	20240812	150900	1222626520	15950	15940	15960	15940	86
296	20240812	150800	1221255140	15940	15940	15940	15940	0
297	20240812	150700	1221255140	15940	15950	15950	15940	42
298	20240812	150600	1220585390	15950	15950	15950	15950	4
299	20240812	150500	1220521590	15950	15950	15950	15950	0
300	20240812	150400	1220521590	15950	15950	15950	15950	6
301	20240812	150300	1220425890	15950	15950	15950	15950	2
302	20240812	150200	1220393990	15950	15950	15950	15950	67
303	20240812	150100	1219325340	15950	15950	15950	15950	4
304	20240812	150000	1219261540	15950	15960	15960	15950	5
305	20240812	145900	1219181780	15950	15950	15950	15950	0
306	20240812	145800	1219181780	15950	15950	15950	15950	4
307	20240812	145700	1219117980	15950	15950	15950	15950	4
308	20240812	145600	1219054180	15960	15960	15960	15960	2
309	20240812	145500	1219022260	15950	15950	15950	15950	4
310	20240812	145400	1218958460	15950	15950	15950	15950	4
311	20240812	145300	1218894660	15950	15950	15950	15950	0
312	20240812	145200	1218894660	15950	15950	15960	15950	104
313	20240812	145100	1217235670	15940	15940	15940	15940	11
314	20240812	145000	1217060330	15950	15950	15950	15950	11
315	20240812	144900	1216884880	15940	15950	15950	15940	8
316	20240812	144800	1216757320	15940	15940	15940	15940	4
317	20240812	144700	1216693560	15940	15940	15940	15940	0
318	20240812	144600	1216693560	15940	15940	15940	15940	4
319	20240812	144500	1216629800	15950	15940	15950	15940	8
320	20240812	144400	1216502240	15950	15940	15950	15940	68
321	20240812	144300	1215418040	15940	15940	15940	15940	4
322	20240812	144200	1215354280	15940	15940	15950	15940	12
323	20240812	144100	1215162960	15940	15940	15940	15940	0
324	20240812	144000	1215162960	15940	15950	15950	15940	5
325	20240812	143900	1215083250	15940	15940	15940	15940	4
326	20240812	143800	1215019490	15950	15950	15950	15950	11
327	20240812	143700	1214844040	15950	15960	15960	15950	5
328	20240812	143600	1214764280	15950	15950	15950	15950	4
329	20240812	143500	1214700480	15950	15950	15950	15950	0
330	20240812	143400	1214700480	15950	15950	15950	15950	5
331	20240812	143300	1214620730	15940	15940	15940	15940	10
332	20240812	143200	1214461330	15940	15940	15940	15940	0
333	20240812	143100	1214461330	15940	15940	15940	15940	14
334	20240812	143000	1214238170	15940	15940	15940	15940	12
335	20240812	142900	1214046890	15950	15950	15950	15950	8
336	20240812	142800	1213919290	15940	15950	15950	15940	6
337	20240812	142700	1213823630	15950	15950	15950	15940	15
338	20240812	142600	1213584420	15940	15940	15940	15940	1
339	20240812	142500	1213568480	15940	15940	15950	15940	103
340	20240812	142400	1211926130	15940	15940	15940	15940	7
341	20240812	142300	1211814550	15930	15930	15930	15930	4
342	20240812	142200	1211750830	15940	15940	15940	15940	0
343	20240812	142100	1211750830	15940	15940	15940	15940	0
344	20240812	142000	1211750830	15940	15930	15940	15930	5
345	20240812	141900	1211671170	15930	15930	15930	15930	46
346	20240812	141800	1210938390	15930	15930	15930	15930	4
347	20240812	141700	1210874670	15920	15930	15930	15920	12
348	20240812	141600	1210683550	15930	15930	15930	15920	9
349	20240812	141500	1210540220	15920	15930	15930	15920	7
350	20240812	141400	1210428750	15920	15930	15930	15920	5
351	20240812	141300	1210349140	15930	15930	15930	15920	124
352	20240812	141200	1208373860	15930	15930	15930	15930	37
353	20240812	141100	1207784450	15930	15940	15940	15930	7
354	20240812	141000	1207672920	15930	15930	15930	15930	4
355	20240812	140900	1207609200	15940	15940	15940	15940	1
356	20240812	140800	1207593260	15940	15950	15950	15940	9
357	20240812	140700	1207449790	15950	15930	15950	15930	104
358	20240812	140600	1205791960	15930	15930	15930	15930	0
359	20240812	140500	1205791960	15930	15930	15930	15930	4
360	20240812	140400	1205728240	15930	15930	15930	15930	4
361	20240812	140300	1205664520	15930	15930	15930	15930	4
362	20240812	140200	1205600800	15930	15930	15930	15930	0
363	20240812	140100	1205600800	15930	15940	15940	15930	27
364	20240812	140000	1205170580	15950	15950	15950	15950	14
365	20240812	135900	1204947280	15970	15950	15970	15950	57
366	20240812	135800	1204037050	15940	15940	15940	15940	4
367	20240812	135700	1203973290	15950	15950	15950	15950	7
368	20240812	135600	1203861640	15940	15940	15940	15940	4
369	20240812	135500	1203797880	15940	15940	15940	15940	13
370	20240812	135400	1203590660	15940	15940	15940	15940	0
371	20240812	135300	1203590660	15940	15930	15940	15930	80
372	20240812	135200	1202315500	15930	15920	15930	15920	12
373	20240812	135100	1202124380	15920	15920	15920	15920	0
374	20240812	135000	1202124380	15920	15920	15920	15920	4
375	20240812	134900	1202060700	15920	15920	15920	15920	4
376	20240812	134800	1201997020	15920	15920	15920	15920	0
377	20240812	134700	1201997020	15920	15920	15920	15920	14
378	20240812	134600	1201774140	15930	15910	15930	15910	17
379	20240812	134500	1201503420	15910	15910	15910	15910	0
380	20240812	134400	1201503420	15910	15910	15910	15910	4
381	20240812	134300	1201439780	15910	15910	15910	15910	4
382	20240812	134200	1201376140	15910	15910	15910	15910	11
383	20240812	134100	1201201130	15900	15900	15900	15900	4
384	20240812	134000	1201137530	15910	15900	15910	15900	6
385	20240812	133900	1201042110	15910	15910	15910	15910	1
386	20240812	133800	1201026200	15900	15900	15900	15900	6
387	20240812	133700	1200930800	15890	15890	15890	15890	4
388	20240812	133600	1200867240	15890	15890	15890	15890	0
389	20240812	133500	1200867240	15890	15900	15900	15890	102
390	20240812	133400	1199246440	15900	15900	15900	15900	50
391	20240812	133300	1198451440	15900	15910	15910	15900	105
392	20240812	133200	1196781760	15910	15910	15910	15910	0
393	20240812	133100	1196781760	15910	15910	15910	15910	1
394	20240812	133000	1196765850	15910	15910	15910	15900	103
395	20240812	132900	1195127560	15910	15920	15920	15910	19
396	20240812	132800	1194825120	15920	15920	15920	15920	93
397	20240812	132700	1193344560	15920	15920	15920	15920	4
398	20240812	132600	1193280880	15920	15930	15930	15920	294
399	20240812	132500	1188597600	15940	15950	15950	15940	126
400	20240812	132400	1186589150	15940	15960	15960	15940	196
401	20240812	132300	1183462960	15960	15960	15960	15950	321
402	20240812	132200	1178341370	15970	15970	15970	15970	12
403	20240812	132100	1178149730	15960	15970	15970	15960	6
404	20240812	132000	1178053950	15970	15980	15980	15970	179
405	20240812	131900	1175194680	15990	15990	15990	15990	5
406	20240812	131800	1175114730	15980	15990	15990	15980	9
407	20240812	131700	1174970860	15980	15980	15980	15980	4
408	20240812	131600	1174906940	15990	15990	15990	15990	5
409	20240812	131500	1174826990	15980	15980	15980	15980	4
410	20240812	131400	1174763070	15990	15980	15990	15980	9
411	20240812	131300	1174619200	15980	15980	15980	15980	0
412	20240812	131200	1174619200	15980	15990	15990	15980	10
413	20240812	131100	1174459340	15980	15980	15980	15980	26
414	20240812	131000	1174043860	15970	15970	15970	15970	0
415	20240812	130900	1174043860	15970	15970	15970	15970	4
416	20240812	130800	1173979980	15970	15970	15970	15970	4
417	20240812	130700	1173916100	15970	15970	15970	15970	10
418	20240812	130600	1173756400	15970	15970	15970	15970	4
419	20240812	130500	1173692520	15970	15980	15980	15970	22
420	20240812	130400	1173341000	15990	15990	15990	15990	1
421	20240812	130300	1173325010	15980	15980	15980	15980	9
422	20240812	130200	1173181190	15990	15990	15990	15990	21
423	20240812	130100	1172845400	15990	16000	16000	15990	260
424	20240812	130000	1168685500	15990	15990	15990	15990	11
425	20240812	125900	1168509610	15990	15990	15990	15990	9
426	20240812	125800	1168365700	15990	15990	15990	15990	4
427	20240812	125700	1168301740	15980	15980	15990	15980	159
428	20240812	125600	1165759770	15980	15970	15980	15970	23
429	20240812	125500	1165392270	15980	15980	15980	15980	0
430	20240812	125400	1165392270	15980	15980	15980	15980	10
431	20240812	125300	1165232470	15980	15980	15980	15980	4
432	20240812	125200	1165168550	15990	15990	15990	15990	125
433	20240812	125100	1163169800	15980	15990	15990	15980	5
434	20240812	125000	1163089890	15990	15990	15990	15990	8
435	20240812	124900	1162961970	15990	15950	15990	15950	28
436	20240812	124800	1162514490	15940	15950	15950	15940	6
437	20240812	124700	1162418830	15950	15950	15950	15950	89
438	20240812	124600	1160999280	15950	15950	15950	15950	0
439	20240812	124500	1160999280	15950	15950	15950	15950	0
440	20240812	124400	1160999280	15950	15980	15980	15950	286
441	20240812	124300	1156434230	15990	15990	15990	15990	8
442	20240812	124200	1156306310	15990	15990	15990	15990	5
443	20240812	124100	1156226360	15990	15990	15990	15990	1
444	20240812	124000	1156210370	15980	15980	15980	15980	4
445	20240812	123900	1156146450	15980	15980	15980	15980	4
446	20240812	123800	1156082530	15990	15990	15990	15990	3
447	20240812	123700	1156034560	16000	15990	16000	15990	27
448	20240812	123600	1155602660	15990	15990	16000	15990	8
449	20240812	123500	1155474730	16000	16000	16000	16000	1
450	20240812	123400	1155458730	15990	15990	15990	15990	4
451	20240812	123300	1155394770	16000	16000	16000	15990	6
452	20240812	123200	1155298810	15990	15990	15990	15990	0
453	20240812	123100	1155298810	15990	15990	15990	15990	4
454	20240812	123000	1155234850	15990	15990	15990	15990	4
455	20240812	122900	1155170890	15990	15990	15990	15990	12
456	20240812	122800	1154979010	15990	15990	15990	15990	2
457	20240812	122700	1154947030	15990	15990	15990	15990	4
458	20240812	122600	1154883070	15970	15970	15970	15970	20
459	20240812	122500	1154563670	15970	16000	16000	15970	308
460	20240812	122400	1149643190	16010	16010	16010	16010	0
461	20240812	122300	1149643190	16010	16000	16010	16000	10
462	20240812	122200	1149483140	15990	15990	15990	15990	4
463	20240812	122100	1149419180	16000	15990	16000	15990	5
464	20240812	122000	1149339220	15990	15990	15990	15990	0
465	20240812	121900	1149339220	15990	15990	15990	15990	4
466	20240812	121800	1149275260	16000	16000	16000	16000	2
467	20240812	121700	1149243260	16000	16000	16000	16000	0
468	20240812	121600	1149243260	16000	16000	16000	16000	4
469	20240812	121500	1149179260	16000	16000	16000	16000	4
470	20240812	121400	1149115260	16000	15970	16000	15970	76
471	20240812	121300	1147900010	15960	15960	15960	15960	4
472	20240812	121200	1147836170	15960	15960	15960	15960	4
473	20240812	121100	1147772330	15970	15970	15970	15970	0
474	20240812	121000	1147772330	15970	15970	15970	15970	20
475	20240812	120900	1147452930	15970	15960	15970	15960	6
476	20240812	120800	1147357150	15970	15970	15970	15970	70
477	20240812	120700	1146239250	15970	15980	15980	15970	12
478	20240812	120600	1146047530	15980	15970	15980	15970	5
479	20240812	120500	1145967670	15970	15970	15970	15970	15
480	20240812	120400	1145728120	15960	15960	15960	15960	4
481	20240812	120300	1145664280	15960	15950	15960	15950	19
482	20240812	120200	1145361080	15950	15950	15950	15950	0
483	20240812	120100	1145361080	15950	15950	15950	15950	4
484	20240812	120000	1145297280	15950	15950	15950	15950	4
485	20240812	115900	1145233480	15950	15950	15950	15950	0
486	20240812	115800	1145233480	15950	15950	15950	15950	12
487	20240812	115700	1145042080	15950	15920	15950	15920	42
488	20240812	115600	1144372570	15930	15930	15930	15930	2
489	20240812	115500	1144340710	15930	15930	15930	15920	8
490	20240812	115400	1144213310	15930	15930	15930	15930	4
491	20240812	115300	1144149590	15930	15930	15930	15930	0
492	20240812	115200	1144149590	15930	15940	15940	15930	10
493	20240812	115100	1143990230	15930	15930	15930	15930	4
494	20240812	115000	1143926510	15930	15930	15930	15930	0
495	20240812	114900	1143926510	15930	15930	15930	15930	4
496	20240812	114800	1143862790	15930	15930	15930	15930	0
497	20240812	114700	1143862790	15930	15930	15930	15930	4
498	20240812	114600	1143799070	15930	15930	15930	15930	4
499	20240812	114500	1143735350	15930	15930	15930	15930	0
500	20240812	114400	1143735350	15930	15930	15930	15930	36
501	20240812	114300	1143161870	15930	15930	15930	15930	4
502	20240812	114200	1143098150	15930	15940	15940	15930	155
503	20240812	114100	1140628450	15940	15940	15940	15940	4
504	20240812	114000	1140564690	15940	15940	15940	15940	4
505	20240812	113900	1140500930	15940	15940	15940	15940	0
506	20240812	113800	1140500930	15940	15950	15950	15940	6
507	20240812	113700	1140405270	15950	15940	15950	15940	23
508	20240812	113600	1140038610	15930	15930	15930	15930	0
509	20240812	113500	1140038610	15930	15930	15930	15930	17
510	20240812	113400	1139767800	15930	15930	15930	15930	1
511	20240812	113300	1139751870	15920	15930	15930	15920	37
512	20240812	113200	1139162550	15930	15930	15930	15920	15
513	20240812	113100	1138923640	15920	15920	15920	15920	4
514	20240812	113000	1138859960	15920	15900	15920	15900	16
515	20240812	112900	1138605260	15900	15910	15910	15900	726
516	20240812	112800	1127054650	15900	15900	15900	15900	4
517	20240812	112700	1126991050	15910	15910	15910	15910	4
518	20240812	112600	1126927410	15900	15910	15910	15900	22
519	20240812	112500	1126577430	15900	15890	15900	15890	8
520	20240812	112400	1126450270	15900	15900	15900	15900	0
521	20240812	112300	1126450270	15900	15900	15900	15900	0
522	20240812	112200	1126450270	15900	15890	15900	15860	12
523	20240812	112100	1126259550	15900	15900	15900	15900	2
524	20240812	112000	1126227750	15890	15870	15900	15870	20
525	20240812	111900	1125910030	15850	15850	15850	15850	0
526	20240812	111800	1125910030	15850	15850	15850	15850	0
527	20240812	111700	1125910030	15850	15880	15880	15850	500
528	20240812	111600	1117977850	15880	15880	15880	15880	0
529	20240812	111500	1117977850	15880	15880	15880	15880	0
530	20240812	111400	1117977850	15880	15880	15880	15880	2
531	20240812	111300	1117946090	15880	15870	15880	15870	21
532	20240812	111200	1117612650	15880	15880	15880	15880	2
533	20240812	111100	1117580890	15870	15870	15870	15870	4
534	20240812	111000	1117517410	15880	15870	15880	15870	90
535	20240812	110900	1116089100	15870	15870	15870	15870	0
536	20240812	110800	1116089100	15870	15870	15870	15870	4
537	20240812	110700	1116025620	15870	15870	15870	15870	46
538	20240812	110600	1115295600	15870	15870	15870	15870	0
539	20240812	110500	1115295600	15870	15880	15880	15870	15
540	20240812	110400	1115057440	15880	15880	15880	15880	32
541	20240812	110300	1114549280	15890	15900	15900	15890	41
542	20240812	110200	1113897780	15890	15900	15900	15890	5
543	20240812	110100	1113818320	15900	15910	15910	15900	68
544	20240812	110000	1112736540	15920	15940	15940	15920	1064
545	20240812	105900	1095784120	15950	15940	15950	15940	6
546	20240812	105800	1095688460	15950	15950	15950	15950	3
547	20240812	105700	1095640610	15960	15960	15960	15960	0
548	20240812	105600	1095640610	15960	15960	15960	15960	0
549	20240812	105500	1095640610	15960	15960	15960	15960	0
550	20240812	105400	1095640610	15960	15980	16000	15960	35
551	20240812	105300	1095080980	15960	16000	16000	15960	14
552	20240812	105200	1094857290	16010	15990	16030	15990	108
553	20240812	105100	1093127130	16000	16000	16000	16000	433
554	20240812	105000	1086199130	16000	16000	16000	15990	136
555	20240812	104900	1084023350	16000	16000	16000	15990	125
556	20240812	104800	1082023500	16000	16000	16000	15990	240
557	20240812	104700	1078183770	16000	16000	16000	15980	142
558	20240812	104600	1075912020	16000	15990	16000	15990	399
559	20240812	104500	1069531320	15990	15990	15990	15930	215
560	20240812	104400	1066097100	15990	15980	15990	15970	312
561	20240812	104300	1061111280	15980	15960	15980	15960	364
562	20240812	104200	1055297050	15960	15950	15970	15950	376
563	20240812	104100	1049299040	15950	15950	15950	15940	198
564	20240812	104000	1046141500	15950	15940	15950	15940	138
565	20240812	103900	1043940980	15940	15930	15940	15930	128
566	20240812	103800	1041900770	15940	15930	15940	15830	154
567	20240812	103700	1039448560	15940	15930	15940	15910	164
568	20240812	103600	1036836220	15940	15930	15940	15920	330
569	20240812	103500	1031576930	15930	15940	15940	15870	156
570	20240812	103400	1029094550	15940	15910	15950	15910	167
571	20240812	103300	1026432630	15910	15880	15910	15870	175
572	20240812	103200	1023652840	15870	15840	15870	15840	110
573	20240812	103100	1021908420	15830	15800	15830	15800	61
574	20240812	103000	1020944560	15800	15830	15830	15800	17
575	20240812	102900	1020675790	15840	15840	15840	15840	0
576	20240812	102800	1020675790	15840	15840	15840	15840	3
577	20240812	102700	1020628270	15840	15840	15840	15840	55
578	20240812	102600	1019757070	15850	15840	15850	15840	391
579	20240812	102500	1013562630	15850	15800	15850	15800	75
580	20240812	102400	1012376080	15800	15780	15800	15770	110
581	20240812	102300	1010639580	15780	15760	15780	15750	378
582	20240812	102200	1004678550	15760	15730	15760	15730	202
583	20240812	102100	1001495240	15720	15730	15730	15720	7
584	20240812	102000	1001385170	15730	15730	15730	15730	1
585	20240812	101900	1001369440	15740	15740	15740	15740	1
586	20240812	101800	1001353700	15710	15720	15720	15710	213
587	20240812	101700	998006840	15750	15740	15750	15740	300
588	20240812	101600	993283520	15750	15710	15750	15710	134
589	20240812	101500	991178340	15710	15730	15750	15710	544
590	20240812	101400	982627910	15720	15720	15720	15720	4
591	20240812	101300	982565030	15730	15720	15730	15710	59
592	20240812	101200	981637700	15720	15710	15720	15710	221
593	20240812	101100	978164890	15710	15690	15720	15690	634
594	20240812	101000	968209820	15690	15650	15690	15650	310
595	20240812	100900	963352540	15650	15640	15660	15640	189
596	20240812	100800	960394740	15640	15600	15640	15600	195
597	20240812	100700	957347570	15610	15610	15610	15590	799
598	20240812	100600	944880600	15590	15560	15610	15560	4403
599	20240812	100500	876285540	15560	15560	15560	15550	810
600	20240812	100400	863686530	15550	15550	15560	15550	226
601	20240812	100300	860171970	15550	15530	15550	15530	272
602	20240812	100200	855945110	15540	15510	15540	15510	217
603	20240812	100100	852579180	15510	15520	15520	15500	473
604	20240812	100000	845243860	15510	15530	15540	15510	1478
605	20240812	095900	822305310	15550	15540	15550	15530	537
606	20240812	095800	813958850	15540	15520	15540	15510	337
607	20240812	095700	808724840	15520	15530	15530	15520	410
608	20240812	095600	802360490	15530	15520	15530	15520	716
609	20240812	095500	791246970	15530	15520	15530	15520	289
610	20240812	095400	786759800	15530	15480	15530	15480	844
611	20240812	095300	773683330	15470	15480	15480	15450	1616
612	20240812	095200	748694650	15480	15500	15500	15470	915
613	20240812	095100	734518380	15480	15550	15550	15480	1649
614	20240812	095000	708954550	15520	15510	15560	15510	323
615	20240812	094900	703941660	15510	15600	15600	15500	4731
616	20240812	094800	630439810	15600	15590	15600	15580	933
617	20240812	094700	615892260	15590	15570	15590	15570	561
618	20240812	094600	607156100	15590	15660	15670	15570	2729
619	20240812	094500	564534670	15670	15700	15700	15650	2361
620	20240812	094400	527541030	15700	15780	15790	15700	3705
621	20240812	094300	469304160	15780	15810	15810	15780	719
622	20240812	094200	457943990	15810	15880	15880	15810	975
623	20240812	094100	442506710	15880	15880	15880	15870	128
624	20240812	094000	440474520	15880	15880	15880	15880	39
625	20240812	093900	439855200	15920	15910	15920	15880	686
626	20240812	093800	428949190	15920	15930	15930	15910	1890
627	20240812	093700	398872190	15930	15940	15940	15920	304
628	20240812	093600	394031420	15920	15930	15930	15920	200
629	20240812	093500	390847210	16000	16000	16000	15910	1061
630	20240812	093400	373934890	15990	16010	16010	15990	19
631	20240812	093300	373631040	16020	16020	16020	15980	687
632	20240812	093200	362639860	16000	16000	16000	16000	131
633	20240812	093100	360543860	16000	16070	16070	16000	2687
634	20240812	093000	317525370	16070	16080	16080	16060	850
635	20240812	092900	303858410	16090	16090	16090	16090	740
636	20240812	092800	291951810	16090	16090	16090	16080	104
637	20240812	092700	290278490	16090	16090	16100	16090	862
638	20240812	092600	276406630	16090	16120	16120	16090	4265
639	20240812	092500	207716060	16120	16140	16150	16120	1517
640	20240812	092400	183256000	16140	16150	16150	16140	353
641	20240812	092300	177558570	16150	16150	16150	16150	116
642	20240812	092200	175685170	16150	16160	16160	16150	150
643	20240812	092100	173262470	16160	16160	16160	16150	18
644	20240812	092000	172971630	16160	16160	16160	16150	609
645	20240812	091900	163135190	16160	16180	16180	16150	905
646	20240812	091800	148512470	16180	16170	16180	16170	28
647	20240812	091700	148059470	16180	16190	16190	16180	215
648	20240812	091600	144580670	16180	16170	16180	16170	17
649	20240812	091500	144305620	16170	16170	16170	16170	400
650	20240812	091400	137837620	16170	16170	16170	16170	4
651	20240812	091300	137772940	16170	16170	16170	16170	4
652	20240812	091200	137708260	16180	16170	16180	16170	300
653	20240812	091100	132857250	16160	16160	16160	16160	21
654	20240812	091000	132517890	16160	16170	16170	16160	5
655	20240812	090900	132437080	16160	16190	16190	16160	361
656	20240812	090800	126600200	16170	16170	16170	16160	504
657	20240812	090700	118450560	16140	16140	16140	16140	52
658	20240812	090600	117611280	16140	16160	16160	16110	5328
659	20240812	090500	31570040	16160	16210	16210	16160	626
660	20240812	090400	21436670	16210	16200	16210	16200	319
661	20240812	090300	16268680	16200	16200	16200	16200	250
662	20240812	090200	12218680	16200	16200	16200	16200	4
663	20240812	090100	12153880	16200	16210	16210	16200	34
664	20240812	090000	11602750	16220	16270	16270	16220	714