KissMeData/013890/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	185800	2057820300	15960	15960	15960	15960	1052
3	20240821	185700	2057820300	15960	15960	15960	15960	0
4	20240821	185600	2057820300	15960	15960	15960	15960	0
5	20240821	185500	2057820300	15960	15960	15960	15960	0
6	20240821	185400	2057820300	15960	15960	15960	15960	0
7	20240821	185300	2057820300	15960	15960	15960	15960	0
8	20240821	185200	2057820300	15960	15960	15960	15960	0
9	20240821	185100	2057820300	15960	15960	15960	15960	0
10	20240821	185000	2057820300	15960	15960	15960	15960	0
11	20240821	184900	2057820300	15960	15960	15960	15960	0
12	20240821	184800	2057820300	15960	15960	15960	15960	0
13	20240821	184700	2057820300	15960	15960	15960	15960	0
14	20240821	184600	2057820300	15960	15960	15960	15960	0
15	20240821	184500	2057820300	15960	15960	15960	15960	0
16	20240821	184400	2057820300	15960	15960	15960	15960	0
17	20240821	184300	2057820300	15960	15960	15960	15960	0
18	20240821	184200	2057820300	15960	15960	15960	15960	0
19	20240821	184100	2057820300	15960	15960	15960	15960	0
20	20240821	184000	2057820300	15960	15960	15960	15960	0
21	20240821	183900	2057820300	15960	15960	15960	15960	0
22	20240821	183800	2057820300	15960	15960	15960	15960	0
23	20240821	183700	2057820300	15960	15960	15960	15960	0
24	20240821	183600	2057820300	15960	15960	15960	15960	0
25	20240821	183500	2057820300	15960	15960	15960	15960	0
26	20240821	183400	2057820300	15960	15960	15960	15960	0
27	20240821	183300	2057820300	15960	15960	15960	15960	0
28	20240821	183200	2057820300	15960	15960	15960	15960	0
29	20240821	183100	2057820300	15960	15960	15960	15960	0
30	20240821	183000	2057820300	15960	15960	15960	15960	0
31	20240821	182900	2057820300	15960	15960	15960	15960	0
32	20240821	182800	2057820300	15960	15960	15960	15960	1052
33	20240821	182700	2057820300	15960	15960	15960	15960	0
34	20240821	182600	2057820300	15960	15960	15960	15960	0
35	20240821	182500	2057820300	15960	15960	15960	15960	0
36	20240821	182400	2057820300	15960	15960	15960	15960	0
37	20240821	182300	2057820300	15960	15960	15960	15960	0
38	20240821	182200	2057820300	15960	15960	15960	15960	0
39	20240821	182100	2057820300	15960	15960	15960	15960	0
40	20240821	182000	2057820300	15960	15960	15960	15960	0
41	20240821	181900	2057820300	15960	15960	15960	15960	0
42	20240821	181800	2057820300	15960	15960	15960	15960	0
43	20240821	181700	2057820300	15960	15960	15960	15960	0
44	20240821	181600	2057820300	15960	15960	15960	15960	0
45	20240821	181500	2057820300	15960	15960	15960	15960	0
46	20240821	181400	2057820300	15960	15960	15960	15960	0
47	20240821	181300	2057820300	15960	15960	15960	15960	0
48	20240821	181200	2057820300	15960	15960	15960	15960	0
49	20240821	181100	2057820300	15960	15960	15960	15960	0
50	20240821	181000	2057820300	15960	15960	15960	15960	0
51	20240821	180900	2057820300	15960	15960	15960	15960	0
52	20240821	180800	2057820300	15960	15960	15960	15960	0
53	20240821	180700	2057820300	15960	15960	15960	15960	0
54	20240821	180600	2057820300	15960	15960	15960	15960	0
55	20240821	180500	2057820300	15960	15960	15960	15960	0
56	20240821	180400	2057820300	15960	15960	15960	15960	0
57	20240821	180300	2057820300	15960	15960	15960	15960	0
58	20240821	180200	2057820300	15960	15960	15960	15960	0
59	20240821	180100	2057820300	15960	15960	15960	15960	0
60	20240821	180000	2057820300	15960	15960	15960	15960	0
61	20240821	175900	2057820300	15960	15960	15960	15960	0
62	20240821	175800	2057820300	15960	15960	15960	15960	1052
63	20240821	175700	2057820300	15960	15960	15960	15960	0
64	20240821	175600	2057820300	15960	15960	15960	15960	0
65	20240821	175500	2057820300	15960	15960	15960	15960	0
66	20240821	175400	2057820300	15960	15960	15960	15960	0
67	20240821	175300	2057820300	15960	15960	15960	15960	0
68	20240821	175200	2057820300	15960	15960	15960	15960	0
69	20240821	175100	2057820300	15960	15960	15960	15960	0
70	20240821	175000	2057820300	15960	15960	15960	15960	0
71	20240821	174900	2057820300	15960	15960	15960	15960	0
72	20240821	174800	2057820300	15960	15960	15960	15960	0
73	20240821	174700	2057820300	15960	15960	15960	15960	0
74	20240821	174600	2057820300	15960	15960	15960	15960	0
75	20240821	174500	2057820300	15960	15960	15960	15960	0
76	20240821	174400	2057820300	15960	15960	15960	15960	0
77	20240821	174300	2057820300	15960	15960	15960	15960	0
78	20240821	174200	2057820300	15960	15960	15960	15960	0
79	20240821	174100	2057820300	15960	15960	15960	15960	0
80	20240821	174000	2057820300	15960	15960	15960	15960	0
81	20240821	173900	2057820300	15960	15960	15960	15960	0
82	20240821	173800	2057820300	15960	15960	15960	15960	0
83	20240821	173700	2057820300	15960	15960	15960	15960	0
84	20240821	173600	2057820300	15960	15960	15960	15960	0
85	20240821	173500	2057820300	15960	15960	15960	15960	0
86	20240821	173400	2057820300	15960	15960	15960	15960	0
87	20240821	173300	2057820300	15960	15960	15960	15960	0
88	20240821	173200	2057820300	15960	15960	15960	15960	0
89	20240821	173100	2057820300	15960	15960	15960	15960	0
90	20240821	173000	2057820300	15960	15960	15960	15960	0
91	20240821	172900	2057820300	15960	15960	15960	15960	0
92	20240821	172800	2057820300	15960	15960	15960	15960	1052
93	20240821	172700	2057820300	15960	15960	15960	15960	0
94	20240821	172600	2057820300	15960	15960	15960	15960	0
95	20240821	172500	2057820300	15960	15960	15960	15960	0
96	20240821	172400	2057820300	15960	15960	15960	15960	0
97	20240821	172300	2057820300	15960	15960	15960	15960	0
98	20240821	172200	2057820300	15960	15960	15960	15960	0
99	20240821	172100	2057820300	15960	15960	15960	15960	0
100	20240821	172000	2057820300	15960	15960	15960	15960	0
101	20240821	171900	2057820300	15960	15960	15960	15960	0
102	20240821	171800	2057820300	15960	15960	15960	15960	0
103	20240821	171700	2057820300	15960	15960	15960	15960	0
104	20240821	171600	2057820300	15960	15960	15960	15960	0
105	20240821	171500	2057820300	15960	15960	15960	15960	0
106	20240821	171400	2057820300	15960	15960	15960	15960	0
107	20240821	171300	2057820300	15960	15960	15960	15960	0
108	20240821	171200	2057820300	15960	15960	15960	15960	0
109	20240821	171100	2057820300	15960	15960	15960	15960	0
110	20240821	171000	2057820300	15960	15960	15960	15960	0
111	20240821	170900	2057820300	15960	15960	15960	15960	0
112	20240821	170800	2057820300	15960	15960	15960	15960	0
113	20240821	170700	2057820300	15960	15960	15960	15960	0
114	20240821	170600	2057820300	15960	15960	15960	15960	0
115	20240821	170500	2057820300	15960	15960	15960	15960	0
116	20240821	170400	2057820300	15960	15960	15960	15960	0
117	20240821	170300	2057820300	15960	15960	15960	15960	0
118	20240821	170200	2057820300	15960	15960	15960	15960	0
119	20240821	170100	2057820300	15960	15960	15960	15960	0
120	20240821	170000	2057820300	15960	15960	15960	15960	0
121	20240821	165900	2057820300	15960	15960	15960	15960	0
122	20240821	165800	2057820300	15960	15960	15960	15960	1052
123	20240821	165700	2057820300	15960	15960	15960	15960	0
124	20240821	165600	2057820300	15960	15960	15960	15960	0
125	20240821	165500	2057820300	15960	15960	15960	15960	0
126	20240821	165400	2057820300	15960	15960	15960	15960	0
127	20240821	165300	2057820300	15960	15960	15960	15960	0
128	20240821	165200	2057820300	15960	15960	15960	15960	0
129	20240821	165100	2057820300	15960	15960	15960	15960	0
130	20240821	165000	2057820300	15960	15960	15960	15960	0
131	20240821	164900	2057820300	15960	15960	15960	15960	0
132	20240821	164800	2057820300	15960	15960	15960	15960	0
133	20240821	164700	2057820300	15960	15960	15960	15960	0
134	20240821	164600	2057820300	15960	15960	15960	15960	0
135	20240821	164500	2057820300	15960	15960	15960	15960	0
136	20240821	164400	2057820300	15960	15960	15960	15960	0
137	20240821	164300	2057820300	15960	15960	15960	15960	0
138	20240821	164200	2057820300	15960	15960	15960	15960	0
139	20240821	164100	2057820300	15960	15960	15960	15960	0
140	20240821	164000	2057820300	15960	15960	15960	15960	0
141	20240821	163900	2057820300	15960	15960	15960	15960	0
142	20240821	163800	2057820300	15960	15960	15960	15960	0
143	20240821	163700	2057820300	15960	15960	15960	15960	0
144	20240821	163600	2057820300	15960	15960	15960	15960	0
145	20240821	163500	2057820300	15960	15960	15960	15960	0
146	20240821	163400	2057820300	15960	15960	15960	15960	0
147	20240821	163300	2057820300	15960	15960	15960	15960	0
148	20240821	163200	2057820300	15960	15960	15960	15960	0
149	20240821	163100	2057820300	15960	15960	15960	15960	0
150	20240821	163000	2057820300	15960	15960	15960	15960	0
151	20240821	162900	2057820300	15960	15960	15960	15960	0
152	20240821	162800	2057820300	15960	15960	15960	15960	1052
153	20240821	162700	2057820300	15960	15960	15960	15960	0
154	20240821	162600	2057820300	15960	15960	15960	15960	0
155	20240821	162500	2057820300	15960	15960	15960	15960	0
156	20240821	162400	2057820300	15960	15960	15960	15960	0
157	20240821	162300	2057820300	15960	15960	15960	15960	0
158	20240821	162200	2057820300	15960	15960	15960	15960	0
159	20240821	162100	2057820300	15960	15960	15960	15960	0
160	20240821	162000	2057820300	15960	15960	15960	15960	0
161	20240821	161900	2057820300	15960	15960	15960	15960	0
162	20240821	161800	2057820300	15960	15960	15960	15960	0
163	20240821	161700	2057820300	15960	15960	15960	15960	0
164	20240821	161600	2057820300	15960	15960	15960	15960	0
165	20240821	161500	2057820300	15960	15960	15960	15960	0
166	20240821	161400	2057820300	15960	15960	15960	15960	0
167	20240821	161300	2057820300	15960	15960	15960	15960	0
168	20240821	161200	2057820300	15960	15960	15960	15960	0
169	20240821	161100	2057820300	15960	15960	15960	15960	0
170	20240821	161000	2057820300	15960	15960	15960	15960	0
171	20240821	160900	2057820300	15960	15960	15960	15960	0
172	20240821	160800	2057820300	15960	15960	15960	15960	0
173	20240821	160700	2057820300	15960	15960	15960	15960	0
174	20240821	160600	2057820300	15960	15960	15960	15960	0
175	20240821	160500	2057820300	15960	15960	15960	15960	0
176	20240821	160400	2057820300	15960	15960	15960	15960	0
177	20240821	160300	2057820300	15960	15960	15960	15960	0
178	20240821	160200	2057820300	15960	15960	15960	15960	0
179	20240821	160100	2057820300	15960	15960	15960	15960	0
180	20240821	160000	2057820300	15960	15960	15960	15960	0
181	20240821	155900	2057820300	15960	15960	15960	15960	0
182	20240821	155800	2057820300	15960	15960	15960	15960	1052
183	20240821	155700	2057820300	15960	15960	15960	15960	0
184	20240821	155600	2057820300	15960	15960	15960	15960	0
185	20240821	155500	2057820300	15960	15960	15960	15960	0
186	20240821	155400	2057820300	15960	15960	15960	15960	0
187	20240821	155300	2057820300	15960	15960	15960	15960	0
188	20240821	155200	2057820300	15960	15960	15960	15960	0
189	20240821	155100	2057820300	15960	15960	15960	15960	0
190	20240821	155000	2057820300	15960	15960	15960	15960	0
191	20240821	154900	2057820300	15960	15960	15960	15960	0
192	20240821	154800	2057820300	15960	15960	15960	15960	0
193	20240821	154700	2057820300	15960	15960	15960	15960	0
194	20240821	154600	2057820300	15960	15960	15960	15960	0
195	20240821	154500	2057820300	15960	15960	15960	15960	0
196	20240821	154400	2057820300	15960	15960	15960	15960	0
197	20240821	154300	2057820300	15960	15960	15960	15960	0
198	20240821	154200	2057820300	15960	15960	15960	15960	0
199	20240821	154100	2057820300	15960	15960	15960	15960	0
200	20240821	154000	2057820300	15960	15960	15960	15960	0
201	20240821	153900	2057820300	15960	15960	15960	15960	0
202	20240821	153800	2057820300	15960	15960	15960	15960	0
203	20240821	153700	2057820300	15960	15960	15960	15960	0
204	20240821	153600	2057820300	15960	15960	15960	15960	0
205	20240821	153500	2057820300	15960	15960	15960	15960	0
206	20240821	153400	2057820300	15960	15960	15960	15960	0
207	20240821	153300	2057820300	15960	15960	15960	15960	0
208	20240821	153200	2057820300	15960	15960	15960	15960	0
209	20240821	153100	2057820300	15960	15960	15960	15960	0
210	20240821	153000	2057820300	15960	15960	15960	15960	1052
211	20240821	152900	2041030380	15940	15940	15940	15940	0
212	20240821	152800	2041030380	15940	15940	15940	15940	0
213	20240821	152700	2041030380	15940	15940	15940	15940	0
214	20240821	152600	2041030380	15940	15940	15940	15940	0
215	20240821	152500	2041030380	15940	15940	15940	15940	0
216	20240821	152400	2041030380	15940	15940	15940	15940	0
217	20240821	152300	2041030380	15940	15940	15940	15940	0
218	20240821	152200	2041030380	15940	15940	15940	15940	0
219	20240821	152100	2041030380	15940	15940	15940	15940	0
220	20240821	152000	2041030380	15940	15940	15940	15940	0
221	20240821	151900	2041030380	15940	15900	15950	15890	146
222	20240821	151800	2038705800	15910	15940	15950	15890	334
223	20240821	151700	2033389300	15950	15860	15970	15860	2571
224	20240821	151600	1992462960	15860	15830	15860	15820	1195
225	20240821	151500	1973534080	15830	15830	15840	15810	242
226	20240821	151400	1969703380	15830	15830	15830	15830	450
227	20240821	151300	1962579880	15830	15830	15830	15820	382
228	20240821	151200	1956535470	15830	15830	15840	15830	935
229	20240821	151100	1941731700	15840	15840	15840	15840	0
230	20240821	151000	1941731700	15840	15830	15850	15830	652
231	20240821	150900	1931404080	15830	15830	15830	15830	0
232	20240821	150800	1931404080	15830	15860	15860	15830	2140
233	20240821	150700	1897503140	15860	15870	15870	15860	298
234	20240821	150600	1892776640	15870	15900	15910	15870	1951
235	20240821	150500	1861809050	15900	15900	15910	15880	660
236	20240821	150400	1851323470	15910	15900	15910	15900	4
237	20240821	150300	1851259850	15910	15900	15910	15900	7
238	20240821	150200	1851148530	15910	15900	15910	15900	2
239	20240821	150100	1851116720	15900	15920	15920	15900	312
240	20240821	150000	1846155070	15930	15940	15940	15930	140
241	20240821	145900	1843923500	15930	15930	15930	15930	0
242	20240821	145800	1843923500	15930	15930	15930	15930	0
243	20240821	145700	1843923500	15930	15930	15930	15930	5
244	20240821	145600	1843843850	15930	15930	15950	15930	514
245	20240821	145500	1835654540	15920	15950	15950	15920	572
246	20240821	145400	1826542700	15950	15950	15950	15950	0
247	20240821	145300	1826542700	15950	15930	15950	15930	461
248	20240821	145200	1819192960	15940	15940	15960	15940	209
249	20240821	145100	1815859420	15960	15940	15960	15930	65
250	20240821	145000	1814823320	15960	15950	15960	15950	3
251	20240821	144900	1814775460	15950	15950	15950	15930	265
252	20240821	144800	1810551600	15950	15950	15950	15950	1
253	20240821	144700	1810535650	15940	15940	15940	15940	5
254	20240821	144600	1810455950	15950	15940	15950	15920	6
255	20240821	144500	1810360310	15940	15930	15940	15930	10
256	20240821	144400	1810200960	15930	15890	15930	15890	2422
257	20240821	144300	1771679070	15900	15900	15900	15900	0
258	20240821	144200	1771679070	15900	15890	15900	15890	73
259	20240821	144100	1770519090	15890	15890	15890	15890	194
260	20240821	144000	1767436430	15890	15860	15890	15860	436
261	20240821	143900	1760509330	15860	15860	15860	15860	2
262	20240821	143800	1760477610	15860	15860	15860	15860	58
263	20240821	143700	1759557730	15880	15860	15880	15860	9
264	20240821	143600	1759414930	15870	15850	15870	15850	86
265	20240821	143500	1758050720	15860	15840	15870	15840	122
266	20240821	143400	1756117960	15830	15830	15830	15830	0
267	20240821	143300	1756117960	15830	15810	15830	15810	321
268	20240821	143200	1751041840	15800	15800	15800	15800	0
269	20240821	143100	1751041840	15800	15800	15800	15800	0
270	20240821	143000	1751041840	15800	15800	15800	15800	35
271	20240821	142900	1750488840	15810	15800	15810	15800	2
272	20240821	142800	1750457230	15800	15790	15810	15790	370
273	20240821	142700	1744610640	15790	15750	15790	15750	498
274	20240821	142600	1736762100	15750	15750	15750	15750	123
275	20240821	142500	1734824850	15730	15730	15730	15730	0
276	20240821	142400	1734824850	15730	15750	15750	15730	54
277	20240821	142300	1733975250	15750	15750	15750	15750	16
278	20240821	142200	1733723250	15750	15750	15750	15750	8
279	20240821	142100	1733597250	15750	15750	15750	15750	2
280	20240821	142000	1733565750	15760	15750	15760	15750	30
281	20240821	141900	1733092970	15750	15740	15750	15740	3
282	20240821	141800	1733045730	15720	15720	15720	15720	0
283	20240821	141700	1733045730	15720	15720	15720	15720	0
284	20240821	141600	1733045730	15720	15700	15750	15700	384
285	20240821	141500	1727009040	15700	15700	15700	15700	20
286	20240821	141400	1726695040	15700	15700	15700	15700	2
287	20240821	141300	1726663640	15680	15680	15680	15680	0
288	20240821	141200	1726663640	15680	15680	15690	15680	492
289	20240821	141100	1718946950	15660	15660	15660	15660	0
290	20240821	141000	1718946950	15660	15660	15660	15660	80
291	20240821	140900	1717694150	15680	15670	15680	15670	1842
292	20240821	140800	1688819730	15670	15700	15700	15660	2801
293	20240821	140700	1644908980	15700	15710	15710	15700	511
294	20240821	140600	1636886270	15700	15760	15760	15700	3890
295	20240821	140500	1575675020	15770	15800	15800	15770	887
296	20240821	140400	1561677480	15800	15800	15800	15800	0
297	20240821	140300	1561677480	15800	15800	15800	15800	0
298	20240821	140200	1561677480	15800	15800	15800	15800	0
299	20240821	140100	1561677480	15800	15800	15800	15800	0
300	20240821	140000	1561677480	15800	15800	15800	15800	0
301	20240821	135900	1561677480	15800	15800	15800	15800	0
302	20240821	135800	1561677480	15800	15800	15800	15800	0
303	20240821	135700	1561677480	15800	15780	15800	15780	365
304	20240821	135600	1555910650	15780	15780	15780	15780	6
305	20240821	135500	1555815970	15780	15780	15780	15780	0
306	20240821	135400	1555815970	15780	15780	15780	15780	10
307	20240821	135300	1555658170	15790	15790	15790	15790	27
308	20240821	135200	1555231840	15790	15790	15790	15790	111
309	20240821	135100	1553479150	15800	15800	15800	15800	0
310	20240821	135000	1553479150	15800	15800	15800	15800	2
311	20240821	134900	1553447550	15800	15760	15800	15760	785
312	20240821	134800	1541073660	15750	15750	15750	15750	0
313	20240821	134700	1541073660	15750	15750	15750	15750	10
314	20240821	134600	1540916160	15750	15750	15750	15750	1
315	20240821	134500	1540900410	15750	15770	15770	15750	193
316	20240821	134400	1537860600	15780	15770	15780	15770	2
317	20240821	134300	1537829050	15770	15770	15770	15770	0
318	20240821	134200	1537829050	15770	15770	15770	15770	55
319	20240821	134100	1536961700	15770	15770	15770	15770	0
320	20240821	134000	1536961700	15770	15750	15770	15750	295
321	20240821	133900	1532315390	15750	15750	15750	15750	0
322	20240821	133800	1532315390	15750	15750	15750	15750	743
323	20240821	133700	1520613140	15770	15770	15770	15770	1
324	20240821	133600	1520597370	15770	15770	15770	15770	0
325	20240821	133500	1520597370	15770	15770	15770	15770	1
326	20240821	133400	1520581600	15780	15780	15780	15780	0
327	20240821	133300	1520581600	15780	15770	15780	15770	2
328	20240821	133200	1520550050	15780	15770	15780	15770	225
329	20240821	133100	1517001670	15780	15750	15780	15750	1593
330	20240821	133000	1491905410	15740	15740	15740	15740	218
331	20240821	132900	1488474090	15740	15740	15740	15740	5
332	20240821	132800	1488395390	15750	15740	15750	15740	724
333	20240821	132700	1476999610	15750	15750	15750	15750	662
334	20240821	132600	1466573110	15750	15750	15760	15750	389
335	20240821	132500	1460445410	15750	15820	15820	15750	4383
336	20240821	132400	1391190550	15830	15830	15830	15830	0
337	20240821	132300	1391190550	15830	15830	15830	15830	0
338	20240821	132200	1391190550	15830	15830	15830	15830	0
339	20240821	132100	1391190550	15830	15830	15830	15830	0
340	20240821	132000	1391190550	15830	15840	15840	15830	505
341	20240821	131900	1383196370	15840	15840	15840	15840	1
342	20240821	131800	1383180530	15840	15850	15850	15840	511
343	20240821	131700	1375084560	15850	15850	15850	15850	0
344	20240821	131600	1375084560	15850	15850	15850	15850	0
345	20240821	131500	1375084560	15850	15860	15860	15850	63
346	20240821	131400	1374085410	15880	15880	15880	15880	0
347	20240821	131300	1374085410	15880	15880	15880	15880	0
348	20240821	131200	1374085410	15880	15880	15880	15880	1
349	20240821	131100	1374069530	15870	15870	15870	15870	79
350	20240821	131000	1372815800	15870	15870	15870	15870	1
351	20240821	130900	1372799930	15860	15880	15880	15860	91
352	20240821	130800	1371356330	15890	15890	15890	15890	10
353	20240821	130700	1371197430	15890	15890	15890	15890	9
354	20240821	130600	1371054420	15890	15890	15890	15890	68
355	20240821	130500	1369973900	15900	15900	15900	15900	10
356	20240821	130400	1369814900	15890	15890	15890	15890	0
357	20240821	130300	1369814900	15890	15890	15890	15890	0
358	20240821	130200	1369814900	15890	15910	15910	15890	15
359	20240821	130100	1369576410	15900	15900	15900	15900	0
360	20240821	130000	1369576410	15900	15900	15900	15900	1
361	20240821	125900	1369560510	15910	15910	15910	15910	0
362	20240821	125800	1369560510	15910	15910	15910	15910	1
363	20240821	125700	1369544600	15910	15910	15910	15910	0
364	20240821	125600	1369544600	15910	15910	15910	15910	0
365	20240821	125500	1369544600	15910	15910	15910	15910	1
366	20240821	125400	1369528690	15900	15900	15900	15900	0
367	20240821	125300	1369528690	15900	15900	15900	15900	0
368	20240821	125200	1369528690	15900	15900	15900	15900	0
369	20240821	125100	1369528690	15900	15900	15900	15900	32
370	20240821	125000	1369019890	15890	15890	15890	15890	0
371	20240821	124900	1369019890	15890	15890	15890	15890	0
372	20240821	124800	1369019890	15890	15890	15890	15890	0
373	20240821	124700	1369019890	15890	15890	15890	15890	0
374	20240821	124600	1369019890	15890	15860	15900	15860	380
375	20240821	124500	1362980110	15870	15870	15870	15870	1
376	20240821	124400	1362964240	15850	15820	15860	15820	319
377	20240821	124300	1357905560	15850	15820	15850	15820	807
378	20240821	124200	1345134380	15810	15810	15810	15810	100
379	20240821	124100	1343553380	15800	15800	15800	15800	396
380	20240821	124000	1337296580	15790	15780	15790	15780	11
381	20240821	123900	1337122900	15780	15790	15790	15780	185
382	20240821	123800	1334203250	15780	15790	15790	15780	33
383	20240821	123700	1333682400	15790	15790	15790	15790	70
384	20240821	123600	1332577100	15790	15790	15790	15790	0
385	20240821	123500	1332577100	15790	15800	15800	15790	142
386	20240821	123400	1330334690	15820	15820	15820	15820	0
387	20240821	123300	1330334690	15820	15820	15820	15820	0
388	20240821	123200	1330334690	15820	15820	15820	15820	0
389	20240821	123100	1330334690	15820	15820	15820	15820	0
390	20240821	123000	1330334690	15820	15820	15820	15820	1
391	20240821	122900	1330318870	15800	15800	15800	15800	0
392	20240821	122800	1330318870	15800	15820	15820	15800	83
393	20240821	122700	1329007430	15840	15840	15840	15840	0
394	20240821	122600	1329007430	15840	15840	15840	15840	0
395	20240821	122500	1329007430	15840	15810	15840	15810	110
396	20240821	122400	1327267120	15820	15810	15820	15810	200
397	20240821	122300	1324103170	15790	15790	15790	15790	0
398	20240821	122200	1324103170	15790	15790	15790	15790	1
399	20240821	122100	1324087380	15800	15790	15800	15790	18
400	20240821	122000	1323802990	15790	15790	15790	15790	170
401	20240821	121900	1321118690	15800	15800	15800	15800	75
402	20240821	121800	1319933690	15800	15800	15800	15800	0
403	20240821	121700	1319933690	15800	15800	15800	15800	90
404	20240821	121600	1318511690	15800	15800	15800	15800	30
405	20240821	121500	1318037690	15800	15800	15800	15800	0
406	20240821	121400	1318037690	15800	15800	15800	15800	120
407	20240821	121300	1316141690	15800	15800	15800	15800	0
408	20240821	121200	1316141690	15800	15800	15800	15800	0
409	20240821	121100	1316141690	15800	15800	15800	15800	170
410	20240821	121000	1313455690	15800	15800	15800	15800	1
411	20240821	120900	1313439890	15800	15800	15800	15800	190
412	20240821	120800	1310437890	15810	15820	15820	15810	54
413	20240821	120700	1309583930	15840	15840	15840	15840	0
414	20240821	120600	1309583930	15840	15840	15840	15840	0
415	20240821	120500	1309583930	15840	15840	15840	15840	0
416	20240821	120400	1309583930	15840	15840	15840	15840	0
417	20240821	120300	1309583930	15840	15840	15840	15840	2
418	20240821	120200	1309552250	15820	15820	15820	15820	0
419	20240821	120100	1309552250	15820	15820	15820	15820	0
420	20240821	120000	1309552250	15820	15820	15820	15820	0
421	20240821	115900	1309552250	15820	15820	15820	15820	0
422	20240821	115800	1309552250	15820	15820	15820	15820	93
423	20240821	115700	1308080990	15820	15820	15820	15820	56
424	20240821	115600	1307195070	15820	15820	15820	15820	0
425	20240821	115500	1307195070	15820	15820	15820	15820	142
426	20240821	115400	1304948630	15820	15820	15820	15820	0
427	20240821	115300	1304948630	15820	15820	15820	15820	0
428	20240821	115200	1304948630	15820	15820	15820	15820	0
429	20240821	115100	1304948630	15820	15820	15820	15820	359
430	20240821	115000	1299269250	15820	15820	15820	15820	3
431	20240821	114900	1299221790	15820	15820	15820	15820	7
432	20240821	114800	1299111050	15820	15820	15820	15820	0
433	20240821	114700	1299111050	15820	15820	15820	15820	0
434	20240821	114600	1299111050	15820	15820	15820	15820	150
435	20240821	114500	1296738050	15820	15820	15820	15820	1
436	20240821	114400	1296722230	15800	15800	15800	15800	0
437	20240821	114300	1296722230	15800	15800	15800	15800	0
438	20240821	114200	1296722230	15800	15800	15800	15800	0
439	20240821	114100	1296722230	15800	15800	15800	15800	0
440	20240821	114000	1296722230	15800	15800	15800	15800	0
441	20240821	113900	1296722230	15800	15800	15800	15800	60
442	20240821	113800	1295774230	15820	15820	15820	15820	0
443	20240821	113700	1295774230	15820	15790	15820	15790	689
444	20240821	113600	1284894410	15790	15790	15790	15790	0
445	20240821	113500	1284894410	15790	15790	15790	15790	0
446	20240821	113400	1284894410	15790	15790	15790	15790	0
447	20240821	113300	1284894410	15790	15790	15790	15790	0
448	20240821	113200	1284894410	15790	15790	15790	15790	1
449	20240821	113100	1284878620	15780	15780	15780	15780	0
450	20240821	113000	1284878620	15780	15780	15780	15780	0
451	20240821	112900	1284878620	15780	15800	15800	15780	239
452	20240821	112800	1281102770	15820	15820	15820	15820	0
453	20240821	112700	1281102770	15820	15820	15820	15820	0
454	20240821	112600	1281102770	15820	15820	15820	15820	1
455	20240821	112500	1281086950	15800	15800	15800	15800	0
456	20240821	112400	1281086950	15800	15800	15800	15800	90
457	20240821	112300	1279664950	15830	15820	15830	15820	2
458	20240821	112200	1279633300	15820	15820	15820	15820	6
459	20240821	112100	1279538380	15800	15790	15800	15790	30
460	20240821	112000	1279064660	15790	15770	15790	15770	4
461	20240821	111900	1279001560	15770	15770	15780	15770	26
462	20240821	111800	1278591520	15770	15780	15780	15770	59
463	20240821	111700	1277660710	15790	15790	15790	15790	0
464	20240821	111600	1277660710	15790	15790	15790	15790	10
465	20240821	111500	1277502810	15800	15800	15800	15800	3
466	20240821	111400	1277455410	15800	15800	15800	15800	1
467	20240821	111300	1277439610	15800	15790	15800	15780	310
468	20240821	111200	1272542580	15780	15840	15840	15780	1144
469	20240821	111100	1254452460	15840	15840	15840	15840	0
470	20240821	111000	1254452460	15840	15840	15840	15840	3
471	20240821	110900	1254404940	15840	15840	15840	15840	0
472	20240821	110800	1254404940	15840	15840	15840	15840	0
473	20240821	110700	1254404940	15840	15850	15850	15840	10
474	20240821	110600	1254246520	15850	15850	15850	15850	0
475	20240821	110500	1254246520	15850	15860	15870	15850	221
476	20240821	110400	1250740460	15860	15860	15860	15860	0
477	20240821	110300	1250740460	15860	15890	15890	15860	53
478	20240821	110200	1249899380	15870	15870	15870	15870	110
479	20240821	110100	1248153680	15890	15890	15900	15890	5
480	20240821	110000	1248074220	15880	15880	15920	15880	19
481	20240821	105900	1247772360	15870	15820	15870	15820	221
482	20240821	105800	1244269530	15830	15830	15830	15830	0
483	20240821	105700	1244269530	15830	15820	15830	15820	450
484	20240821	105600	1237146910	15800	15810	15810	15800	187
485	20240821	105500	1234192080	15820	15820	15820	15820	63
486	20240821	105400	1233195420	15820	15820	15820	15820	0
487	20240821	105300	1233195420	15820	15820	15820	15820	80
488	20240821	105200	1231929820	15840	15840	15840	15840	0
489	20240821	105100	1231929820	15840	15820	15840	15820	13
490	20240821	105000	1231724140	15820	15820	15820	15820	0
491	20240821	104900	1231724140	15820	15820	15820	15820	5
492	20240821	104800	1231645040	15830	15830	15830	15830	0
493	20240821	104700	1231645040	15830	15830	15830	15830	2
494	20240821	104600	1231613380	15830	15800	15830	15800	356
495	20240821	104500	1225978050	15800	15800	15800	15800	0
496	20240821	104400	1225978050	15800	15800	15800	15800	0
497	20240821	104300	1225978050	15800	15790	15800	15790	304
498	20240821	104200	1221175190	15800	15830	15830	15800	834
499	20240821	104100	1207989110	15850	15850	15850	15850	0
500	20240821	104000	1207989110	15850	15850	15850	15850	0
501	20240821	103900	1207989110	15850	15850	15850	15850	0
502	20240821	103800	1207989110	15850	15850	15850	15850	1
503	20240821	103700	1207973260	15850	15850	15860	15850	252
504	20240821	103600	1203976580	15830	15860	15860	15830	5
505	20240821	103500	1203897370	15840	15820	15840	15820	41
506	20240821	103400	1203248050	15800	15810	15810	15790	1745
507	20240821	103300	1175668120	15820	15850	15850	15820	631
508	20240821	103200	1165676400	15860	15860	15860	15860	50
509	20240821	103100	1164883400	15860	15870	15870	15860	38
510	20240821	103000	1164280510	15880	15880	15880	15880	42
511	20240821	102900	1163613550	15900	15900	15900	15900	0
512	20240821	102800	1163613550	15900	15920	15920	15900	1401
513	20240821	102700	1141333700	15940	15940	15940	15910	1550
514	20240821	102600	1116639360	15950	15960	15960	15950	37
515	20240821	102500	1116049060	15960	15960	15960	15960	8
516	20240821	102400	1115921380	15960	15980	16000	15960	34
517	20240821	102300	1115378580	15970	15970	15970	15970	0
518	20240821	102200	1115378580	15970	15930	15970	15930	443
519	20240821	102100	1108318350	15930	15950	15950	15930	29
520	20240821	102000	1107856360	15950	15950	15950	15950	1
521	20240821	101900	1107840410	15950	15930	15950	15930	278
522	20240821	101800	1103411790	15930	16000	16000	15920	3321
523	20240821	101700	1050346920	16010	16050	16050	16010	1789
524	20240821	101600	1021685280	16050	16050	16050	16050	0
525	20240821	101500	1021685280	16050	16050	16050	16050	152
526	20240821	101400	1019245680	16050	16060	16060	16040	733
527	20240821	101300	1007478300	16070	16100	16100	16070	590
528	20240821	101200	997991680	16100	16090	16100	16090	89
529	20240821	101100	996559590	16100	16100	16100	16100	102
530	20240821	101000	994917390	16100	16070	16190	16070	513
531	20240821	100900	986622740	16070	16070	16070	16070	44
532	20240821	100800	985915660	16070	16110	16110	16070	325
533	20240821	100700	980682510	16120	16120	16120	16120	104
534	20240821	100600	979006030	16130	16110	16140	16110	65
535	20240821	100500	977958150	16120	16150	16170	16120	326
536	20240821	100400	972688580	16140	16150	16150	16140	157
537	20240821	100300	970153630	16170	16200	16220	16160	466
538	20240821	100200	962611600	16210	16220	16220	16190	235
539	20240821	100100	958804570	16200	16190	16200	16190	83
540	20240821	100000	957460120	16180	16180	16180	16170	280
541	20240821	095900	952929730	16170	16220	16220	16160	1681
542	20240821	095800	925703610	16200	16160	16210	16160	1073
543	20240821	095700	908342030	16150	16080	16150	16080	102
544	20240821	095600	906698270	16100	16080	16100	16080	2
545	20240821	095500	906666090	16100	16040	16100	16030	980
546	20240821	095400	890913390	16060	16160	16160	16060	1661
547	20240821	095300	864156280	16160	16230	16250	16160	1724
548	20240821	095200	836232780	16190	16150	16200	16130	4850
549	20240821	095100	757844960	16150	16090	16150	16080	3032
550	20240821	095000	709036630	16080	16090	16100	16010	2179
551	20240821	094900	674044330	16160	16100	16160	16000	2678
552	20240821	094800	630986410	16120	16110	16300	16100	7087
553	20240821	094700	516194630	16120	15850	16120	15850	5292
554	20240821	094600	431490080	15850	15750	15890	15730	642
555	20240821	094500	421348970	15750	15840	15840	15740	3702
556	20240821	094400	362827540	15860	15820	15900	15820	1082
557	20240821	094300	345677340	15820	15920	15920	15820	2175
558	20240821	094200	311157360	15920	15860	15950	15860	1068
559	20240821	094100	294173410	15860	15840	15880	15840	903
560	20240821	094000	279847830	15870	15720	15870	15720	1560
561	20240821	093900	255222910	15720	15600	15730	15600	1048
562	20240821	093800	238787570	15600	15560	15600	15560	1504
563	20240821	093700	215385260	15550	15550	15550	15550	1147
564	20240821	093600	197549410	15550	15550	15550	15550	265
565	20240821	093500	193428660	15540	15540	15540	15540	133
566	20240821	093400	191361840	15540	15570	15600	15540	1597
567	20240821	093300	166473350	15540	15530	15540	15530	279
568	20240821	093200	162137730	15500	15500	15500	15500	4361
569	20240821	093100	94542230	15500	15450	15500	15450	619
570	20240821	093000	84957220	15450	15400	15450	15390	514
571	20240821	092900	77035370	15400	15370	15400	15370	324
572	20240821	092800	72053960	15360	15360	15360	15360	0
573	20240821	092700	72053960	15360	15370	15370	15360	207
574	20240821	092600	68874390	15370	15370	15370	15370	12
575	20240821	092500	68689950	15370	15370	15370	15370	22
576	20240821	092400	68351810	15350	15350	15350	15350	0
577	20240821	092300	68351810	15350	15350	15350	15350	33
578	20240821	092200	67845260	15340	15330	15340	15330	543
579	20240821	092100	59520090	15320	15350	15350	15320	572
580	20240821	092000	50754280	15370	15400	15400	15350	674
581	20240821	091900	40391920	15410	15350	15410	15350	105
582	20240821	091800	38775050	15350	15340	15350	15340	62
583	20240821	091700	37823370	15320	15320	15320	15320	6
584	20240821	091600	37731450	15320	15320	15320	15320	65
585	20240821	091500	36735650	15320	15300	15350	15300	318
586	20240821	091400	31861440	15330	15330	15330	15330	49
587	20240821	091300	31110270	15280	15280	15280	15280	1
588	20240821	091200	31094990	15290	15290	15290	15290	0
589	20240821	091100	31094990	15290	15290	15290	15290	0
590	20240821	091000	31094990	15290	15290	15290	15290	1
591	20240821	090900	31079700	15250	15340	15350	15250	450
592	20240821	090800	24196860	15350	15350	15360	15330	6
593	20240821	090700	24104810	15330	15330	15360	15320	52
594	20240821	090600	23307740	15320	15320	15320	15320	3
595	20240821	090500	23261780	15310	15310	15310	15310	4
596	20240821	090400	23200540	15310	15310	15310	15310	90
597	20240821	090300	21822640	15310	15240	15310	15240	468
598	20240821	090200	14685910	15240	15270	15270	15190	273
599	20240821	090100	10524990	15400	15400	15400	15400	1
600	20240821	090000	10509590	15250	15430	15440	15250	688