KissMeData/382900/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	212300	610346810	15920	15920	15920	15920	793
3	20240809	212200	610346810	15920	15920	15920	15920	0
4	20240809	212100	610346810	15920	15920	15920	15920	0
5	20240809	212000	610346810	15920	15920	15920	15920	0
6	20240809	211900	610346810	15920	15920	15920	15920	0
7	20240809	211800	610346810	15920	15920	15920	15920	0
8	20240809	211700	610346810	15920	15920	15920	15920	0
9	20240809	211600	610346810	15920	15920	15920	15920	0
10	20240809	211500	610346810	15920	15920	15920	15920	0
11	20240809	211400	610346810	15920	15920	15920	15920	0
12	20240809	211300	610346810	15920	15920	15920	15920	0
13	20240809	211200	610346810	15920	15920	15920	15920	0
14	20240809	211100	610346810	15920	15920	15920	15920	0
15	20240809	211000	610346810	15920	15920	15920	15920	0
16	20240809	210900	610346810	15920	15920	15920	15920	0
17	20240809	210800	610346810	15920	15920	15920	15920	0
18	20240809	210700	610346810	15920	15920	15920	15920	0
19	20240809	210600	610346810	15920	15920	15920	15920	0
20	20240809	210500	610346810	15920	15920	15920	15920	0
21	20240809	210400	610346810	15920	15920	15920	15920	0
22	20240809	210300	610346810	15920	15920	15920	15920	0
23	20240809	210200	610346810	15920	15920	15920	15920	0
24	20240809	210100	610346810	15920	15920	15920	15920	0
25	20240809	210000	610346810	15920	15920	15920	15920	0
26	20240809	205900	610346810	15920	15920	15920	15920	0
27	20240809	205800	610346810	15920	15920	15920	15920	0
28	20240809	205700	610346810	15920	15920	15920	15920	0
29	20240809	205600	610346810	15920	15920	15920	15920	0
30	20240809	205500	610346810	15920	15920	15920	15920	0
31	20240809	205400	610346810	15920	15920	15920	15920	0
32	20240809	205300	610346810	15920	15920	15920	15920	793
33	20240809	205200	610346810	15920	15920	15920	15920	0
34	20240809	205100	610346810	15920	15920	15920	15920	0
35	20240809	205000	610346810	15920	15920	15920	15920	0
36	20240809	204900	610346810	15920	15920	15920	15920	0
37	20240809	204800	610346810	15920	15920	15920	15920	0
38	20240809	204700	610346810	15920	15920	15920	15920	0
39	20240809	204600	610346810	15920	15920	15920	15920	0
40	20240809	204500	610346810	15920	15920	15920	15920	0
41	20240809	204400	610346810	15920	15920	15920	15920	0
42	20240809	204300	610346810	15920	15920	15920	15920	0
43	20240809	204200	610346810	15920	15920	15920	15920	0
44	20240809	204100	610346810	15920	15920	15920	15920	0
45	20240809	204000	610346810	15920	15920	15920	15920	0
46	20240809	203900	610346810	15920	15920	15920	15920	0
47	20240809	203800	610346810	15920	15920	15920	15920	0
48	20240809	203700	610346810	15920	15920	15920	15920	0
49	20240809	203600	610346810	15920	15920	15920	15920	0
50	20240809	203500	610346810	15920	15920	15920	15920	0
51	20240809	203400	610346810	15920	15920	15920	15920	0
52	20240809	203300	610346810	15920	15920	15920	15920	0
53	20240809	203200	610346810	15920	15920	15920	15920	0
54	20240809	203100	610346810	15920	15920	15920	15920	0
55	20240809	203000	610346810	15920	15920	15920	15920	0
56	20240809	202900	610346810	15920	15920	15920	15920	0
57	20240809	202800	610346810	15920	15920	15920	15920	0
58	20240809	202700	610346810	15920	15920	15920	15920	0
59	20240809	202600	610346810	15920	15920	15920	15920	0
60	20240809	202500	610346810	15920	15920	15920	15920	0
61	20240809	202400	610346810	15920	15920	15920	15920	0
62	20240809	202300	610346810	15920	15920	15920	15920	793
63	20240809	202200	610346810	15920	15920	15920	15920	0
64	20240809	202100	610346810	15920	15920	15920	15920	0
65	20240809	202000	610346810	15920	15920	15920	15920	0
66	20240809	201900	610346810	15920	15920	15920	15920	0
67	20240809	201800	610346810	15920	15920	15920	15920	0
68	20240809	201700	610346810	15920	15920	15920	15920	0
69	20240809	201600	610346810	15920	15920	15920	15920	0
70	20240809	201500	610346810	15920	15920	15920	15920	0
71	20240809	201400	610346810	15920	15920	15920	15920	0
72	20240809	201300	610346810	15920	15920	15920	15920	0
73	20240809	201200	610346810	15920	15920	15920	15920	0
74	20240809	201100	610346810	15920	15920	15920	15920	0
75	20240809	201000	610346810	15920	15920	15920	15920	0
76	20240809	200900	610346810	15920	15920	15920	15920	0
77	20240809	200800	610346810	15920	15920	15920	15920	0
78	20240809	200700	610346810	15920	15920	15920	15920	0
79	20240809	200600	610346810	15920	15920	15920	15920	0
80	20240809	200500	610346810	15920	15920	15920	15920	0
81	20240809	200400	610346810	15920	15920	15920	15920	0
82	20240809	200300	610346810	15920	15920	15920	15920	0
83	20240809	200200	610346810	15920	15920	15920	15920	0
84	20240809	200100	610346810	15920	15920	15920	15920	0
85	20240809	200000	610346810	15920	15920	15920	15920	0
86	20240809	195900	610346810	15920	15920	15920	15920	0
87	20240809	195800	610346810	15920	15920	15920	15920	0
88	20240809	195700	610346810	15920	15920	15920	15920	0
89	20240809	195600	610346810	15920	15920	15920	15920	0
90	20240809	195500	610346810	15920	15920	15920	15920	0
91	20240809	195400	610346810	15920	15920	15920	15920	0
92	20240809	195300	610346810	15920	15920	15920	15920	793
93	20240809	195200	610346810	15920	15920	15920	15920	0
94	20240809	195100	610346810	15920	15920	15920	15920	0
95	20240809	195000	610346810	15920	15920	15920	15920	0
96	20240809	194900	610346810	15920	15920	15920	15920	0
97	20240809	194800	610346810	15920	15920	15920	15920	0
98	20240809	194700	610346810	15920	15920	15920	15920	0
99	20240809	194600	610346810	15920	15920	15920	15920	0
100	20240809	194500	610346810	15920	15920	15920	15920	0
101	20240809	194400	610346810	15920	15920	15920	15920	0
102	20240809	194300	610346810	15920	15920	15920	15920	0
103	20240809	194200	610346810	15920	15920	15920	15920	0
104	20240809	194100	610346810	15920	15920	15920	15920	0
105	20240809	194000	610346810	15920	15920	15920	15920	0
106	20240809	193900	610346810	15920	15920	15920	15920	0
107	20240809	193800	610346810	15920	15920	15920	15920	0
108	20240809	193700	610346810	15920	15920	15920	15920	0
109	20240809	193600	610346810	15920	15920	15920	15920	0
110	20240809	193500	610346810	15920	15920	15920	15920	0
111	20240809	193400	610346810	15920	15920	15920	15920	0
112	20240809	193300	610346810	15920	15920	15920	15920	0
113	20240809	193200	610346810	15920	15920	15920	15920	0
114	20240809	193100	610346810	15920	15920	15920	15920	0
115	20240809	193000	610346810	15920	15920	15920	15920	0
116	20240809	192900	610346810	15920	15920	15920	15920	0
117	20240809	192800	610346810	15920	15920	15920	15920	0
118	20240809	192700	610346810	15920	15920	15920	15920	0
119	20240809	192600	610346810	15920	15920	15920	15920	0
120	20240809	192500	610346810	15920	15920	15920	15920	0
121	20240809	192400	610346810	15920	15920	15920	15920	0
122	20240809	192300	610346810	15920	15920	15920	15920	793
123	20240809	192200	610346810	15920	15920	15920	15920	0
124	20240809	192100	610346810	15920	15920	15920	15920	0
125	20240809	192000	610346810	15920	15920	15920	15920	0
126	20240809	191900	610346810	15920	15920	15920	15920	0
127	20240809	191800	610346810	15920	15920	15920	15920	0
128	20240809	191700	610346810	15920	15920	15920	15920	0
129	20240809	191600	610346810	15920	15920	15920	15920	0
130	20240809	191500	610346810	15920	15920	15920	15920	0
131	20240809	191400	610346810	15920	15920	15920	15920	0
132	20240809	191300	610346810	15920	15920	15920	15920	0
133	20240809	191200	610346810	15920	15920	15920	15920	0
134	20240809	191100	610346810	15920	15920	15920	15920	0
135	20240809	191000	610346810	15920	15920	15920	15920	0
136	20240809	190900	610346810	15920	15920	15920	15920	0
137	20240809	190800	610346810	15920	15920	15920	15920	0
138	20240809	190700	610346810	15920	15920	15920	15920	0
139	20240809	190600	610346810	15920	15920	15920	15920	0
140	20240809	190500	610346810	15920	15920	15920	15920	0
141	20240809	190400	610346810	15920	15920	15920	15920	0
142	20240809	190300	610346810	15920	15920	15920	15920	0
143	20240809	190200	610346810	15920	15920	15920	15920	0
144	20240809	190100	610346810	15920	15920	15920	15920	0
145	20240809	190000	610346810	15920	15920	15920	15920	0
146	20240809	185900	610346810	15920	15920	15920	15920	0
147	20240809	185800	610346810	15920	15920	15920	15920	0
148	20240809	185700	610346810	15920	15920	15920	15920	0
149	20240809	185600	610346810	15920	15920	15920	15920	0
150	20240809	185500	610346810	15920	15920	15920	15920	0
151	20240809	185400	610346810	15920	15920	15920	15920	0
152	20240809	185300	610346810	15920	15920	15920	15920	793
153	20240809	185200	610346810	15920	15920	15920	15920	0
154	20240809	185100	610346810	15920	15920	15920	15920	0
155	20240809	185000	610346810	15920	15920	15920	15920	0
156	20240809	184900	610346810	15920	15920	15920	15920	0
157	20240809	184800	610346810	15920	15920	15920	15920	0
158	20240809	184700	610346810	15920	15920	15920	15920	0
159	20240809	184600	610346810	15920	15920	15920	15920	0
160	20240809	184500	610346810	15920	15920	15920	15920	0
161	20240809	184400	610346810	15920	15920	15920	15920	0
162	20240809	184300	610346810	15920	15920	15920	15920	0
163	20240809	184200	610346810	15920	15920	15920	15920	0
164	20240809	184100	610346810	15920	15920	15920	15920	0
165	20240809	184000	610346810	15920	15920	15920	15920	0
166	20240809	183900	610346810	15920	15920	15920	15920	0
167	20240809	183800	610346810	15920	15920	15920	15920	0
168	20240809	183700	610346810	15920	15920	15920	15920	0
169	20240809	183600	610346810	15920	15920	15920	15920	0
170	20240809	183500	610346810	15920	15920	15920	15920	0
171	20240809	183400	610346810	15920	15920	15920	15920	0
172	20240809	183300	610346810	15920	15920	15920	15920	0
173	20240809	183200	610346810	15920	15920	15920	15920	0
174	20240809	183100	610346810	15920	15920	15920	15920	0
175	20240809	183000	610346810	15920	15920	15920	15920	0
176	20240809	182900	610346810	15920	15920	15920	15920	0
177	20240809	182800	610346810	15920	15920	15920	15920	0
178	20240809	182700	610346810	15920	15920	15920	15920	0
179	20240809	182600	610346810	15920	15920	15920	15920	0
180	20240809	182500	610346810	15920	15920	15920	15920	0
181	20240809	182400	610346810	15920	15920	15920	15920	0
182	20240809	182300	610346810	15920	15920	15920	15920	793
183	20240809	182200	610346810	15920	15920	15920	15920	0
184	20240809	182100	610346810	15920	15920	15920	15920	0
185	20240809	182000	610346810	15920	15920	15920	15920	0
186	20240809	181900	610346810	15920	15920	15920	15920	0
187	20240809	181800	610346810	15920	15920	15920	15920	0
188	20240809	181700	610346810	15920	15920	15920	15920	0
189	20240809	181600	610346810	15920	15920	15920	15920	0
190	20240809	181500	610346810	15920	15920	15920	15920	0
191	20240809	181400	610346810	15920	15920	15920	15920	0
192	20240809	181300	610346810	15920	15920	15920	15920	0
193	20240809	181200	610346810	15920	15920	15920	15920	0
194	20240809	181100	610346810	15920	15920	15920	15920	0
195	20240809	181000	610346810	15920	15920	15920	15920	0
196	20240809	180900	610346810	15920	15920	15920	15920	0
197	20240809	180800	610346810	15920	15920	15920	15920	0
198	20240809	180700	610346810	15920	15920	15920	15920	0
199	20240809	180600	610346810	15920	15920	15920	15920	0
200	20240809	180500	610346810	15920	15920	15920	15920	0
201	20240809	180400	610346810	15920	15920	15920	15920	0
202	20240809	180300	610346810	15920	15920	15920	15920	0
203	20240809	180200	610346810	15920	15920	15920	15920	0
204	20240809	180100	610346810	15920	15920	15920	15920	0
205	20240809	180000	610346810	15920	15920	15920	15920	0
206	20240809	175900	610346810	15920	15920	15920	15920	0
207	20240809	175800	610346810	15920	15920	15920	15920	0
208	20240809	175700	610346810	15920	15920	15920	15920	0
209	20240809	175600	610346810	15920	15920	15920	15920	0
210	20240809	175500	610346810	15920	15920	15920	15920	0
211	20240809	175400	610346810	15920	15920	15920	15920	0
212	20240809	175300	610346810	15920	15920	15920	15920	793
213	20240809	175200	610346810	15920	15920	15920	15920	0
214	20240809	175100	610346810	15920	15920	15920	15920	0
215	20240809	175000	610346810	15920	15920	15920	15920	0
216	20240809	174900	610346810	15920	15920	15920	15920	0
217	20240809	174800	610346810	15920	15920	15920	15920	0
218	20240809	174700	610346810	15920	15920	15920	15920	0
219	20240809	174600	610346810	15920	15920	15920	15920	0
220	20240809	174500	610346810	15920	15920	15920	15920	0
221	20240809	174400	610346810	15920	15920	15920	15920	0
222	20240809	174300	610346810	15920	15920	15920	15920	0
223	20240809	174200	610346810	15920	15920	15920	15920	0
224	20240809	174100	610346810	15920	15920	15920	15920	0
225	20240809	174000	610346810	15920	15920	15920	15920	0
226	20240809	173900	610346810	15920	15920	15920	15920	0
227	20240809	173800	610346810	15920	15920	15920	15920	0
228	20240809	173700	610346810	15920	15920	15920	15920	0
229	20240809	173600	610346810	15920	15920	15920	15920	0
230	20240809	173500	610346810	15920	15920	15920	15920	0
231	20240809	173400	610346810	15920	15920	15920	15920	0
232	20240809	173300	610346810	15920	15920	15920	15920	0
233	20240809	173200	610346810	15920	15920	15920	15920	0
234	20240809	173100	610346810	15920	15920	15920	15920	0
235	20240809	173000	610346810	15920	15920	15920	15920	0
236	20240809	172900	610346810	15920	15920	15920	15920	0
237	20240809	172800	610346810	15920	15920	15920	15920	0
238	20240809	172700	610346810	15920	15920	15920	15920	0
239	20240809	172600	610346810	15920	15920	15920	15920	0
240	20240809	172500	610346810	15920	15920	15920	15920	0
241	20240809	172400	610346810	15920	15920	15920	15920	0
242	20240809	172300	610346810	15920	15920	15920	15920	793
243	20240809	172200	610346810	15920	15920	15920	15920	0
244	20240809	172100	610346810	15920	15920	15920	15920	0
245	20240809	172000	610346810	15920	15920	15920	15920	0
246	20240809	171900	610346810	15920	15920	15920	15920	0
247	20240809	171800	610346810	15920	15920	15920	15920	0
248	20240809	171700	610346810	15920	15920	15920	15920	0
249	20240809	171600	610346810	15920	15920	15920	15920	0
250	20240809	171500	610346810	15920	15920	15920	15920	0
251	20240809	171400	610346810	15920	15920	15920	15920	0
252	20240809	171300	610346810	15920	15920	15920	15920	0
253	20240809	171200	610346810	15920	15920	15920	15920	0
254	20240809	171100	610346810	15920	15920	15920	15920	0
255	20240809	171000	610346810	15920	15920	15920	15920	0
256	20240809	170900	610346810	15920	15920	15920	15920	0
257	20240809	170800	610346810	15920	15920	15920	15920	0
258	20240809	170700	610346810	15920	15920	15920	15920	0
259	20240809	170600	610346810	15920	15920	15920	15920	0
260	20240809	170500	610346810	15920	15920	15920	15920	0
261	20240809	170400	610346810	15920	15920	15920	15920	0
262	20240809	170300	610346810	15920	15920	15920	15920	0
263	20240809	170200	610346810	15920	15920	15920	15920	0
264	20240809	170100	610346810	15920	15920	15920	15920	0
265	20240809	170000	610346810	15920	15920	15920	15920	0
266	20240809	165900	610346810	15920	15920	15920	15920	0
267	20240809	165800	610346810	15920	15920	15920	15920	0
268	20240809	165700	610346810	15920	15920	15920	15920	0
269	20240809	165600	610346810	15920	15920	15920	15920	0
270	20240809	165500	610346810	15920	15920	15920	15920	0
271	20240809	165400	610346810	15920	15920	15920	15920	0
272	20240809	165300	610346810	15920	15920	15920	15920	793
273	20240809	165200	610346810	15920	15920	15920	15920	0
274	20240809	165100	610346810	15920	15920	15920	15920	0
275	20240809	165000	610346810	15920	15920	15920	15920	0
276	20240809	164900	610346810	15920	15920	15920	15920	0
277	20240809	164800	610346810	15920	15920	15920	15920	0
278	20240809	164700	610346810	15920	15920	15920	15920	0
279	20240809	164600	610346810	15920	15920	15920	15920	0
280	20240809	164500	610346810	15920	15920	15920	15920	0
281	20240809	164400	610346810	15920	15920	15920	15920	0
282	20240809	164300	610346810	15920	15920	15920	15920	0
283	20240809	164200	610346810	15920	15920	15920	15920	0
284	20240809	164100	610346810	15920	15920	15920	15920	0
285	20240809	164000	610346810	15920	15920	15920	15920	0
286	20240809	163900	610346810	15920	15920	15920	15920	0
287	20240809	163800	610346810	15920	15920	15920	15920	0
288	20240809	163700	610346810	15920	15920	15920	15920	0
289	20240809	163600	610346810	15920	15920	15920	15920	0
290	20240809	163500	610346810	15920	15920	15920	15920	0
291	20240809	163400	610346810	15920	15920	15920	15920	0
292	20240809	163300	610346810	15920	15920	15920	15920	0
293	20240809	163200	610346810	15920	15920	15920	15920	0
294	20240809	163100	610346810	15920	15920	15920	15920	0
295	20240809	163000	610346810	15920	15920	15920	15920	0
296	20240809	162900	610346810	15920	15920	15920	15920	0
297	20240809	162800	610346810	15920	15920	15920	15920	0
298	20240809	162700	610346810	15920	15920	15920	15920	0
299	20240809	162600	610346810	15920	15920	15920	15920	0
300	20240809	162500	610346810	15920	15920	15920	15920	0
301	20240809	162400	610346810	15920	15920	15920	15920	0
302	20240809	162300	610346810	15920	15920	15920	15920	793
303	20240809	162200	610346810	15920	15920	15920	15920	0
304	20240809	162100	610346810	15920	15920	15920	15920	0
305	20240809	162000	610346810	15920	15920	15920	15920	0
306	20240809	161900	610346810	15920	15920	15920	15920	0
307	20240809	161800	610346810	15920	15920	15920	15920	0
308	20240809	161700	610346810	15920	15920	15920	15920	0
309	20240809	161600	610346810	15920	15920	15920	15920	0
310	20240809	161500	610346810	15920	15920	15920	15920	0
311	20240809	161400	610346810	15920	15920	15920	15920	0
312	20240809	161300	610346810	15920	15920	15920	15920	0
313	20240809	161200	610346810	15920	15920	15920	15920	0
314	20240809	161100	610346810	15920	15920	15920	15920	0
315	20240809	161000	610346810	15920	15920	15920	15920	0
316	20240809	160900	610346810	15920	15920	15920	15920	0
317	20240809	160800	610346810	15920	15920	15920	15920	0
318	20240809	160700	610346810	15920	15920	15920	15920	0
319	20240809	160600	610346810	15920	15920	15920	15920	0
320	20240809	160500	610346810	15920	15920	15920	15920	0
321	20240809	160400	610346810	15920	15920	15920	15920	0
322	20240809	160300	610346810	15920	15920	15920	15920	0
323	20240809	160200	610346810	15920	15920	15920	15920	0
324	20240809	160100	610346810	15920	15920	15920	15920	0
325	20240809	160000	610346810	15920	15920	15920	15920	0
326	20240809	155900	610346810	15920	15920	15920	15920	0
327	20240809	155800	610346810	15920	15920	15920	15920	0
328	20240809	155700	610346810	15920	15920	15920	15920	0
329	20240809	155600	610346810	15920	15920	15920	15920	0
330	20240809	155500	610346810	15920	15920	15920	15920	0
331	20240809	155400	610346810	15920	15920	15920	15920	0
332	20240809	155300	610346810	15920	15920	15920	15920	793
333	20240809	155200	610346810	15920	15920	15920	15920	0
334	20240809	155100	610346810	15920	15920	15920	15920	0
335	20240809	155000	610346810	15920	15920	15920	15920	0
336	20240809	154900	610346810	15920	15920	15920	15920	0
337	20240809	154800	610346810	15920	15920	15920	15920	0
338	20240809	154700	610346810	15920	15920	15920	15920	0
339	20240809	154600	610346810	15920	15920	15920	15920	0
340	20240809	154500	610346810	15920	15920	15920	15920	0
341	20240809	154400	610346810	15920	15920	15920	15920	0
342	20240809	154300	610346810	15920	15920	15920	15920	0
343	20240809	154200	610346810	15920	15920	15920	15920	0
344	20240809	154100	610346810	15920	15920	15920	15920	0
345	20240809	154000	610346810	15920	15920	15920	15920	0
346	20240809	153900	610346810	15920	15920	15920	15920	0
347	20240809	153800	610346810	15920	15920	15920	15920	0
348	20240809	153700	610346810	15920	15920	15920	15920	0
349	20240809	153600	610346810	15920	15920	15920	15920	0
350	20240809	153500	610346810	15920	15920	15920	15920	0
351	20240809	153400	610346810	15920	15920	15920	15920	0
352	20240809	153300	610346810	15920	15920	15920	15920	0
353	20240809	153200	610346810	15920	15920	15920	15920	0
354	20240809	153100	610346810	15920	15920	15920	15920	0
355	20240809	153000	610346810	15920	15920	15920	15920	793
356	20240809	152900	597722250	15980	15980	15980	15980	0
357	20240809	152800	597722250	15980	15980	15980	15980	0
358	20240809	152700	597722250	15980	15980	15980	15980	0
359	20240809	152600	597722250	15980	15980	15980	15980	0
360	20240809	152500	597722250	15980	15980	15980	15980	0
361	20240809	152400	597722250	15980	15980	15980	15980	0
362	20240809	152300	597722250	15980	15980	15980	15980	0
363	20240809	152200	597722250	15980	15980	15980	15980	0
364	20240809	152100	597722250	15980	15980	15980	15980	0
365	20240809	152000	597722250	15980	15980	15980	15980	0
366	20240809	151900	597722250	15980	15940	15980	15920	333
367	20240809	151800	592413280	15930	15930	15930	15930	22
368	20240809	151700	592062820	15970	15970	15970	15970	100
369	20240809	151600	590465820	15980	15980	15980	15980	0
370	20240809	151500	590465820	15980	15980	15980	15980	1
371	20240809	151400	590449840	15980	15980	15980	15980	0
372	20240809	151300	590449840	15980	15980	15980	15980	0
373	20240809	151200	590449840	15980	15980	15980	15980	3
374	20240809	151100	590401900	15980	15980	15980	15980	2
375	20240809	151000	590369940	15930	15930	15930	15930	1
376	20240809	150900	590354010	15980	15980	15980	15980	0
377	20240809	150800	590354010	15980	15980	15980	15980	0
378	20240809	150700	590354010	15980	15980	15980	15980	0
379	20240809	150600	590354010	15980	15980	15980	15980	0
380	20240809	150500	590354010	15980	15980	15980	15980	253
381	20240809	150400	586311070	15980	15980	15980	15980	300
382	20240809	150300	581517070	15980	15980	15980	15980	56
383	20240809	150200	580622190	15930	15930	15930	15930	0
384	20240809	150100	580622190	15930	15930	15930	15930	0
385	20240809	150000	580622190	15930	15930	15930	15930	10
386	20240809	145900	580462890	15930	15930	15930	15930	0
387	20240809	145800	580462890	15930	15950	15950	15930	137
388	20240809	145700	578278600	15980	15970	15980	15970	53
389	20240809	145600	577431690	15970	15970	15970	15970	0
390	20240809	145500	577431690	15970	15970	15970	15970	1
391	20240809	145400	577415720	15970	15970	15970	15970	0
392	20240809	145300	577415720	15970	15970	15970	15970	0
393	20240809	145200	577415720	15970	15970	15970	15970	800
394	20240809	145100	564639720	15970	15970	15970	15970	0
395	20240809	145000	564639720	15970	15970	15970	15970	0
396	20240809	144900	564639720	15970	15970	15970	15970	0
397	20240809	144800	564639720	15970	15970	15970	15970	0
398	20240809	144700	564639720	15970	15970	15970	15970	0
399	20240809	144600	564639720	15970	15970	15970	15970	0
400	20240809	144500	564639720	15970	15970	15970	15970	9
401	20240809	144400	564495990	15980	15980	15980	15980	0
402	20240809	144300	564495990	15980	15980	15980	15980	9
403	20240809	144200	564352170	15980	15980	15980	15980	0
404	20240809	144100	564352170	15980	15980	15980	15980	1
405	20240809	144000	564336190	15980	15980	15980	15980	1
406	20240809	143900	564320210	15920	15920	15920	15920	0
407	20240809	143800	564320210	15920	15920	15920	15920	0
408	20240809	143700	564320210	15920	15920	15920	15920	0
409	20240809	143600	564320210	15920	15920	15920	15920	0
410	20240809	143500	564320210	15920	15920	15920	15920	0
411	20240809	143400	564320210	15920	15920	15920	15920	8
412	20240809	143300	564192850	15900	15900	15900	15900	0
413	20240809	143200	564192850	15900	15900	15900	15900	0
414	20240809	143100	564192850	15900	15960	15960	15900	400
415	20240809	143000	557831870	15980	15970	15980	15970	22
416	20240809	142900	557480320	15970	15970	15970	15970	0
417	20240809	142800	557480320	15970	15970	15970	15970	0
418	20240809	142700	557480320	15970	15970	15970	15970	27
419	20240809	142600	557049130	15970	15970	15970	15970	0
420	20240809	142500	557049130	15970	15970	15970	15970	0
421	20240809	142400	557049130	15970	15970	15970	15970	0
422	20240809	142300	557049130	15970	15970	15970	15970	0
423	20240809	142200	557049130	15970	15970	15970	15970	0
424	20240809	142100	557049130	15970	15970	15970	15970	0
425	20240809	142000	557049130	15970	15970	15970	15970	4
426	20240809	141900	556985250	15900	15900	15900	15900	0
427	20240809	141800	556985250	15900	15900	15900	15900	0
428	20240809	141700	556985250	15900	15900	15900	15900	0
429	20240809	141600	556985250	15900	15900	15900	15900	0
430	20240809	141500	556985250	15900	15900	15900	15900	0
431	20240809	141400	556985250	15900	15900	15900	15900	230
432	20240809	141300	553328250	15900	15910	15910	15900	100
433	20240809	141200	551738160	15910	15910	15910	15910	0
434	20240809	141100	551738160	15910	15910	15910	15910	0
435	20240809	141000	551738160	15910	15910	15910	15910	100
436	20240809	140900	550147160	15910	15920	15920	15910	443
437	20240809	140800	543098400	15920	15950	15950	15920	37
438	20240809	140700	542508910	15950	15950	15950	15950	0
439	20240809	140600	542508910	15950	15950	15950	15950	0
440	20240809	140500	542508910	15950	15950	15950	15950	0
441	20240809	140400	542508910	15950	15950	15950	15950	5
442	20240809	140300	542429160	15940	15940	15940	15940	17
443	20240809	140200	542158180	15940	15950	15950	15940	260
444	20240809	140100	538013600	15960	15960	15960	15960	5
445	20240809	140000	537933800	15960	15960	15960	15960	75
446	20240809	135900	536736800	15970	15980	15980	15970	596
447	20240809	135800	527217510	15990	15990	15990	15990	15
448	20240809	135700	526977660	15990	15990	15990	15990	5
449	20240809	135600	526897710	15980	15980	15980	15980	12
450	20240809	135500	526705950	15980	15980	15980	15980	0
451	20240809	135400	526705950	15980	15980	15980	15980	0
452	20240809	135300	526705950	15980	15980	15980	15980	1
453	20240809	135200	526689970	15980	15980	15980	15980	0
454	20240809	135100	526689970	15980	15980	15980	15980	1
455	20240809	135000	526673990	15980	15980	15980	15980	1
456	20240809	134900	526658010	15980	15980	15980	15980	217
457	20240809	134800	523190350	16020	16020	16020	16020	1
458	20240809	134700	523174330	16020	16020	16020	16020	1
459	20240809	134600	523158310	15990	15990	15990	15990	18
460	20240809	134500	522870490	15980	15990	15990	15980	333
461	20240809	134400	517548830	16000	16000	16000	16000	0
462	20240809	134300	517548830	16000	16020	16020	16000	159
463	20240809	134200	515004230	16030	16040	16040	16030	314
464	20240809	134100	509969860	16040	16040	16040	16040	0
465	20240809	134000	509969860	16040	16040	16040	16040	6
466	20240809	133900	509873620	16040	16050	16090	16040	55
467	20240809	133800	508990990	16050	16060	16060	16050	274
468	20240809	133700	504590800	16060	16060	16060	16060	99
469	20240809	133600	503000860	16060	16060	16060	16060	0
470	20240809	133500	503000860	16060	16060	16060	16060	1
471	20240809	133400	502984800	16060	16060	16060	16060	0
472	20240809	133300	502984800	16060	16060	16060	16060	5
473	20240809	133200	502904500	16090	16090	16090	16090	31
474	20240809	133100	502405710	16090	16090	16090	16090	70
475	20240809	133000	501279410	16090	16090	16090	16090	1
476	20240809	132900	501263320	16090	16090	16090	16090	20
477	20240809	132800	500941520	16090	16090	16090	16090	0
478	20240809	132700	500941520	16090	16060	16090	16060	51
479	20240809	132600	500122430	16080	16080	16080	16080	20
480	20240809	132500	499800830	16070	16070	16070	16070	0
481	20240809	132400	499800830	16070	16070	16070	16070	65
482	20240809	132300	498756280	16080	16080	16080	16080	10
483	20240809	132200	498595480	16090	16090	16090	16090	0
484	20240809	132100	498595480	16090	16090	16090	16090	5
485	20240809	132000	498515030	16100	16100	16100	16100	10
486	20240809	131900	498354030	16100	16100	16100	16100	0
487	20240809	131800	498354030	16100	16100	16100	16100	20
488	20240809	131700	498032030	16120	16120	16120	16120	0
489	20240809	131600	498032030	16120	16120	16120	16120	0
490	20240809	131500	498032030	16120	16120	16120	16120	0
491	20240809	131400	498032030	16120	16120	16120	16120	0
492	20240809	131300	498032030	16120	16120	16120	16120	48
493	20240809	131200	497258270	16120	16120	16120	16120	0
494	20240809	131100	497258270	16120	16120	16120	16120	0
495	20240809	131000	497258270	16120	16120	16120	16120	4
496	20240809	130900	497193790	16120	16120	16120	16120	9
497	20240809	130800	497048710	16120	16120	16120	16120	6
498	20240809	130700	496951990	16120	16120	16120	16120	0
499	20240809	130600	496951990	16120	16120	16120	16120	0
500	20240809	130500	496951990	16120	16120	16120	16120	0
501	20240809	130400	496951990	16120	16120	16120	16120	4
502	20240809	130300	496887510	16070	16070	16070	16070	15
503	20240809	130200	496646460	16080	16080	16080	16080	0
504	20240809	130100	496646460	16080	16080	16080	16080	631
505	20240809	130000	486499980	16140	16140	16140	16140	0
506	20240809	125900	486499980	16140	16140	16140	16140	0
507	20240809	125800	486499980	16140	16140	16140	16140	0
508	20240809	125700	486499980	16140	16140	16140	16140	0
509	20240809	125600	486499980	16140	16140	16140	16140	1
510	20240809	125500	486483840	16100	16100	16100	16100	0
511	20240809	125400	486483840	16100	16100	16100	16100	0
512	20240809	125300	486483840	16100	16100	16100	16100	53
513	20240809	125200	485630540	16130	16130	16130	16130	0
514	20240809	125100	485630540	16130	16130	16130	16130	0
515	20240809	125000	485630540	16130	16130	16130	16130	1
516	20240809	124900	485614410	16130	16130	16130	16130	0
517	20240809	124800	485614410	16130	16130	16130	16130	0
518	20240809	124700	485614410	16130	16130	16130	16130	0
519	20240809	124600	485614410	16130	16130	16130	16130	0
520	20240809	124500	485614410	16130	16130	16130	16130	0
521	20240809	124400	485614410	16130	16130	16130	16130	0
522	20240809	124300	485614410	16130	16130	16130	16130	0
523	20240809	124200	485614410	16130	16130	16130	16130	1
524	20240809	124100	485598280	16100	16100	16100	16100	0
525	20240809	124000	485598280	16100	16100	16100	16100	0
526	20240809	123900	485598280	16100	16100	16100	16100	28
527	20240809	123800	485147480	16150	16150	16150	16150	0
528	20240809	123700	485147480	16150	16150	16150	16150	0
529	20240809	123600	485147480	16150	16150	16150	16150	0
530	20240809	123500	485147480	16150	16110	16150	16110	300
531	20240809	123400	480311090	16110	16110	16110	16110	10
532	20240809	123300	480149990	16110	16110	16110	16110	80
533	20240809	123200	478861190	16100	16100	16100	16100	60
534	20240809	123100	477895190	16120	16120	16120	16120	1
535	20240809	123000	477879070	16100	16100	16100	16100	0
536	20240809	122900	477879070	16100	16100	16100	16100	50
537	20240809	122800	477074070	16120	16120	16120	16120	0
538	20240809	122700	477074070	16120	16120	16120	16120	0
539	20240809	122600	477074070	16120	16120	16120	16120	50
540	20240809	122500	476268070	16140	16140	16140	16140	0
541	20240809	122400	476268070	16140	16140	16140	16140	0
542	20240809	122300	476268070	16140	16140	16140	16140	0
543	20240809	122200	476268070	16140	16140	16140	16140	0
544	20240809	122100	476268070	16140	16140	16140	16140	0
545	20240809	122000	476268070	16140	16140	16140	16140	0
546	20240809	121900	476268070	16140	16100	16140	16100	2
547	20240809	121800	476235830	16100	16100	16100	16100	0
548	20240809	121700	476235830	16100	16100	16100	16100	1
549	20240809	121600	476219730	16100	16100	16100	16100	0
550	20240809	121500	476219730	16100	16100	16100	16100	2
551	20240809	121400	476187530	16090	16090	16090	16090	50
552	20240809	121300	475383030	16090	16090	16090	16090	50
553	20240809	121200	474578530	16090	16090	16090	16090	0
554	20240809	121100	474578530	16090	16090	16090	16090	9
555	20240809	121000	474433720	16090	16090	16090	16090	71
556	20240809	120900	473291330	16090	16090	16090	16090	3
557	20240809	120800	473243060	16100	16100	16100	16100	0
558	20240809	120700	473243060	16100	16100	16100	16100	0
559	20240809	120600	473243060	16100	16100	16100	16100	0
560	20240809	120500	473243060	16100	16100	16100	16100	0
561	20240809	120400	473243060	16100	16100	16100	16100	50
562	20240809	120300	472438060	16100	16050	16100	16050	55
563	20240809	120200	471552760	16050	16050	16050	16050	0
564	20240809	120100	471552760	16050	16050	16050	16050	0
565	20240809	120000	471552760	16050	16050	16050	16050	1
566	20240809	115900	471536710	16050	16050	16050	16050	0
567	20240809	115800	471536710	16050	16050	16050	16050	0
568	20240809	115700	471536710	16050	16100	16100	16050	24
569	20240809	115600	471150810	16090	16050	16090	16050	16
570	20240809	115500	470893410	16050	16050	16050	16050	50
571	20240809	115400	470090910	16070	16070	16070	16070	7
572	20240809	115300	469978420	16060	16060	16060	16060	0
573	20240809	115200	469978420	16060	16060	16060	16060	0
574	20240809	115100	469978420	16060	16060	16060	16060	10
575	20240809	115000	469817820	16060	16060	16060	16060	29
576	20240809	114900	469352080	16060	16060	16060	16060	0
577	20240809	114800	469352080	16060	16070	16070	16060	6
578	20240809	114700	469255710	16070	16070	16070	16070	0
579	20240809	114600	469255710	16070	16070	16070	16070	2
580	20240809	114500	469223570	16070	16070	16070	16070	0
581	20240809	114400	469223570	16070	16070	16070	16070	0
582	20240809	114300	469223570	16070	16070	16070	16070	0
583	20240809	114200	469223570	16070	16070	16070	16070	0
584	20240809	114100	469223570	16070	16070	16070	16070	0
585	20240809	114000	469223570	16070	16070	16070	16070	0
586	20240809	113900	469223570	16070	16140	16140	16070	201
587	20240809	113800	465993430	16070	16070	16070	16070	0
588	20240809	113700	465993430	16070	16070	16070	16070	0
589	20240809	113600	465993430	16070	16110	16110	16070	100
590	20240809	113500	464384630	16120	16120	16120	16120	5
591	20240809	113400	464304030	16130	16130	16130	16130	10
592	20240809	113300	464142730	16140	16140	16140	16140	0
593	20240809	113200	464142730	16140	16140	16140	16140	0
594	20240809	113100	464142730	16140	16140	16140	16140	0
595	20240809	113000	464142730	16140	16140	16140	16140	0
596	20240809	112900	464142730	16140	16140	16140	16140	0
597	20240809	112800	464142730	16140	16110	16140	16110	30
598	20240809	112700	463659130	16140	16140	16140	16140	0
599	20240809	112600	463659130	16140	16140	16140	16140	29
600	20240809	112500	463191070	16110	16110	16110	16110	4
601	20240809	112400	463126630	16130	16110	16130	16110	42
602	20240809	112300	462449730	16140	16140	16140	16140	1
603	20240809	112200	462433590	16110	16110	16110	16110	2
604	20240809	112100	462401370	16140	16110	16140	16110	17
605	20240809	112000	462127470	16110	16130	16140	16110	36
606	20240809	111900	461546920	16140	16140	16140	16140	14
607	20240809	111800	461320960	16140	16140	16140	16140	74
608	20240809	111700	460126600	16140	16140	16140	16140	0
609	20240809	111600	460126600	16140	16140	16140	16140	1
610	20240809	111500	460110460	16110	16110	16110	16110	39
611	20240809	111400	459482170	16140	16140	16140	16140	0
612	20240809	111300	459482170	16140	16130	16140	16130	93
613	20240809	111200	457981380	16130	16130	16130	16130	37
614	20240809	111100	457384570	16130	16130	16130	16130	0
615	20240809	111000	457384570	16130	16130	16130	16130	0
616	20240809	110900	457384570	16130	16130	16130	16130	0
617	20240809	110800	457384570	16130	16130	16130	16130	242
618	20240809	110700	453481110	16120	16120	16120	16120	1
619	20240809	110600	453464990	16120	16120	16120	16120	3
620	20240809	110500	453416630	16120	16120	16120	16120	0
621	20240809	110400	453416630	16120	16120	16120	16120	0
622	20240809	110300	453416630	16120	16120	16120	16120	0
623	20240809	110200	453416630	16120	16120	16120	16120	1
624	20240809	110100	453400510	16130	16130	16130	16130	0
625	20240809	110000	453400510	16130	16130	16130	16130	1
626	20240809	105900	453384380	16130	16130	16130	16130	75
627	20240809	105800	452174630	16130	16130	16130	16130	0
628	20240809	105700	452174630	16130	16130	16130	16130	0
629	20240809	105600	452174630	16130	16130	16130	16130	0
630	20240809	105500	452174630	16130	16130	16130	16130	0
631	20240809	105400	452174630	16130	16130	16130	16130	1
632	20240809	105300	452158500	16120	16120	16120	16120	0
633	20240809	105200	452158500	16120	16120	16120	16120	6
634	20240809	105100	452061780	16120	16120	16120	16120	14
635	20240809	105000	451836100	16120	16060	16120	16060	8
636	20240809	104900	451707260	16100	16100	16100	16100	499
637	20240809	104800	443673360	16080	16050	16080	16050	21
638	20240809	104700	443336280	16090	16090	16090	16090	100
639	20240809	104600	441727280	16090	16090	16090	16090	1
640	20240809	104500	441711190	16100	16070	16100	16070	10
641	20240809	104400	441550460	16070	16070	16070	16070	0
642	20240809	104300	441550460	16070	16060	16070	16060	24
643	20240809	104200	441164850	16060	16060	16060	16060	0
644	20240809	104100	441164850	16060	16060	16060	16060	0
645	20240809	104000	441164850	16060	16060	16060	16060	1
646	20240809	103900	441148790	16060	16060	16060	16060	0
647	20240809	103800	441148790	16060	16060	16070	16060	13
648	20240809	103700	440939920	16070	16050	16070	16050	155
649	20240809	103600	438451090	16040	16040	16040	16040	63
650	20240809	103500	437440570	16030	16030	16030	16030	100
651	20240809	103400	435837570	16020	16020	16020	16020	0
652	20240809	103300	435837570	16020	16020	16020	16020	54
653	20240809	103200	434972490	16020	16020	16020	16020	0
654	20240809	103100	434972490	16020	16020	16020	16020	70
655	20240809	103000	433851090	16020	16020	16020	16020	0
656	20240809	102900	433851090	16020	16020	16020	16020	25
657	20240809	102800	433450590	16020	16020	16020	16020	0
658	20240809	102700	433450590	16020	16020	16020	16020	125
659	20240809	102600	431448090	16020	16020	16020	16020	0
660	20240809	102500	431448090	16020	16020	16020	16020	1
661	20240809	102400	431432070	15990	16020	16020	15990	15
662	20240809	102300	431192130	16020	16020	16020	16020	0
663	20240809	102200	431192130	16020	16020	16020	16020	40
664	20240809	102100	430551330	16020	16020	16020	16020	0
665	20240809	102000	430551330	16020	16020	16020	16020	0
666	20240809	101900	430551330	16020	16020	16020	16020	28
667	20240809	101800	430102770	16020	16020	16020	16020	0
668	20240809	101700	430102770	16020	16020	16020	16020	1
669	20240809	101600	430086750	16020	16000	16020	15980	346
670	20240809	101500	424550970	16000	16000	16000	16000	120
671	20240809	101400	422630970	16000	16020	16020	16000	660
672	20240809	101300	412066260	16050	16060	16060	16050	2
673	20240809	101200	412034150	16030	16030	16030	16030	101
674	20240809	101100	410415120	16060	16070	16070	16060	45
675	20240809	101000	409692270	16070	16070	16070	16070	147
676	20240809	100900	407329980	16070	16070	16070	16070	0
677	20240809	100800	407329980	16070	16100	16100	16070	215
678	20240809	100700	403874700	16100	16120	16140	16100	97
679	20240809	100600	402312400	16140	16140	16140	16140	0
680	20240809	100500	402312400	16140	16140	16140	16140	1
681	20240809	100400	402296260	16140	16140	16140	16140	1
682	20240809	100300	402280120	16150	16140	16150	16140	32
683	20240809	100200	401763370	16150	16150	16150	16150	101
684	20240809	100100	400132220	16100	16100	16100	16100	100
685	20240809	100000	398522220	16100	16100	16100	16100	0
686	20240809	095900	398522220	16100	16100	16100	16100	0
687	20240809	095800	398522220	16100	16100	16100	16100	1
688	20240809	095700	398506120	16100	16070	16100	16070	50
689	20240809	095600	397702500	16090	16090	16090	16090	4
690	20240809	095500	397638140	16070	16070	16070	16070	0
691	20240809	095400	397638140	16070	16070	16070	16070	0
692	20240809	095300	397638140	16070	16080	16080	16070	41
693	20240809	095200	396979260	16080	16080	16080	16080	4
694	20240809	095100	396914940	16070	16070	16070	16070	0
695	20240809	095000	396914940	16070	16070	16070	16070	119
696	20240809	094900	395002610	16100	16100	16100	16100	92
697	20240809	094800	393521410	16100	16100	16100	16100	130
698	20240809	094700	391428410	16100	16090	16100	16090	266
699	20240809	094600	387146670	16090	16090	16090	16090	17
700	20240809	094500	386873140	16090	16090	16090	16090	1
701	20240809	094400	386857050	16080	16080	16080	16070	5
702	20240809	094300	386776660	16080	16110	16110	16080	3
703	20240809	094200	386728380	16100	16150	16150	16100	6
704	20240809	094100	386631680	16150	16150	16150	16150	80
705	20240809	094000	385339680	16150	16100	16150	16100	92
706	20240809	093900	383855980	16190	16190	16190	16190	0
707	20240809	093800	383855980	16190	16190	16190	16190	0
708	20240809	093700	383855980	16190	16190	16190	16190	0
709	20240809	093600	383855980	16190	16190	16190	16190	1
710	20240809	093500	383839790	16100	16100	16100	16100	88
711	20240809	093400	382422990	16100	16100	16100	16100	0
712	20240809	093300	382422990	16100	16140	16140	16100	30
713	20240809	093200	381939350	16190	16190	16190	16190	0
714	20240809	093100	381939350	16190	16190	16190	16190	2
715	20240809	093000	381906970	16190	16180	16190	16180	88
716	20240809	092900	380482300	16190	16190	16190	16190	1
717	20240809	092800	380466110	16140	16140	16140	16140	4
718	20240809	092700	380401550	16100	16100	16140	16100	103
719	20240809	092600	378743210	16070	16060	16070	16060	45
720	20240809	092500	378020280	16130	16150	16150	16130	113
721	20240809	092400	376195500	16150	16150	16150	16150	12
722	20240809	092300	376001700	16230	16220	16230	16160	32
723	20240809	092200	375484450	16150	16220	16220	16150	124
724	20240809	092100	373473450	16220	16220	16220	16220	1
725	20240809	092000	373457230	16140	16140	16140	16140	30
726	20240809	091900	372973030	16140	16140	16140	16140	0
727	20240809	091800	372973030	16140	16140	16140	16140	18
728	20240809	091700	372682510	16210	16200	16210	16200	346
729	20240809	091600	367074310	16220	16180	16220	16180	715
730	20240809	091500	355481970	16190	16100	16190	16000	2079
731	20240809	091400	322018130	16120	16050	16120	16000	503
732	20240809	091300	313964080	16180	16180	16180	16000	1023
733	20240809	091200	297573980	16090	16090	16090	16090	168
734	20240809	091100	294870860	16090	16140	16140	16090	628
735	20240809	091000	284756620	16180	16180	16180	16140	103
736	20240809	090900	283094120	16190	16180	16190	16180	200
737	20240809	090800	279856420	16190	16160	16200	16140	2152
738	20240809	090700	245046430	16150	16080	16150	16080	2400
739	20240809	090600	206380170	16090	16080	16090	16080	27
740	20240809	090500	205945890	16090	16090	16090	16090	11
741	20240809	090400	205768900	16100	16060	16100	16060	615
742	20240809	090300	195869250	16000	16050	16100	16000	441
743	20240809	090200	188774070	16000	15950	16100	15920	3178
744	20240809	090100	137888580	15950	15900	15960	15900	1783
745	20240809	090000	109474400	15910	15710	15910	15710	6966