KissMeData/282880/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	205600	547167860	15090	15090	15090	15090	479
3	20240814	205500	547167860	15090	15090	15090	15090	0
4	20240814	205400	547167860	15090	15090	15090	15090	0
5	20240814	205300	547167860	15090	15090	15090	15090	0
6	20240814	205200	547167860	15090	15090	15090	15090	0
7	20240814	205100	547167860	15090	15090	15090	15090	0
8	20240814	205000	547167860	15090	15090	15090	15090	0
9	20240814	204900	547167860	15090	15090	15090	15090	0
10	20240814	204800	547167860	15090	15090	15090	15090	0
11	20240814	204700	547167860	15090	15090	15090	15090	0
12	20240814	204600	547167860	15090	15090	15090	15090	0
13	20240814	204500	547167860	15090	15090	15090	15090	0
14	20240814	204400	547167860	15090	15090	15090	15090	0
15	20240814	204300	547167860	15090	15090	15090	15090	0
16	20240814	204200	547167860	15090	15090	15090	15090	0
17	20240814	204100	547167860	15090	15090	15090	15090	0
18	20240814	204000	547167860	15090	15090	15090	15090	0
19	20240814	203900	547167860	15090	15090	15090	15090	0
20	20240814	203800	547167860	15090	15090	15090	15090	0
21	20240814	203700	547167860	15090	15090	15090	15090	0
22	20240814	203600	547167860	15090	15090	15090	15090	0
23	20240814	203500	547167860	15090	15090	15090	15090	0
24	20240814	203400	547167860	15090	15090	15090	15090	0
25	20240814	203300	547167860	15090	15090	15090	15090	0
26	20240814	203200	547167860	15090	15090	15090	15090	0
27	20240814	203100	547167860	15090	15090	15090	15090	0
28	20240814	203000	547167860	15090	15090	15090	15090	0
29	20240814	202900	547167860	15090	15090	15090	15090	0
30	20240814	202800	547167860	15090	15090	15090	15090	0
31	20240814	202700	547167860	15090	15090	15090	15090	0
32	20240814	202600	547167860	15090	15090	15090	15090	479
33	20240814	202500	547167860	15090	15090	15090	15090	0
34	20240814	202400	547167860	15090	15090	15090	15090	0
35	20240814	202300	547167860	15090	15090	15090	15090	0
36	20240814	202200	547167860	15090	15090	15090	15090	0
37	20240814	202100	547167860	15090	15090	15090	15090	0
38	20240814	202000	547167860	15090	15090	15090	15090	0
39	20240814	201900	547167860	15090	15090	15090	15090	0
40	20240814	201800	547167860	15090	15090	15090	15090	0
41	20240814	201700	547167860	15090	15090	15090	15090	0
42	20240814	201600	547167860	15090	15090	15090	15090	0
43	20240814	201500	547167860	15090	15090	15090	15090	0
44	20240814	201400	547167860	15090	15090	15090	15090	0
45	20240814	201300	547167860	15090	15090	15090	15090	0
46	20240814	201200	547167860	15090	15090	15090	15090	0
47	20240814	201100	547167860	15090	15090	15090	15090	0
48	20240814	201000	547167860	15090	15090	15090	15090	0
49	20240814	200900	547167860	15090	15090	15090	15090	0
50	20240814	200800	547167860	15090	15090	15090	15090	0
51	20240814	200700	547167860	15090	15090	15090	15090	0
52	20240814	200600	547167860	15090	15090	15090	15090	0
53	20240814	200500	547167860	15090	15090	15090	15090	0
54	20240814	200400	547167860	15090	15090	15090	15090	0
55	20240814	200300	547167860	15090	15090	15090	15090	0
56	20240814	200200	547167860	15090	15090	15090	15090	0
57	20240814	200100	547167860	15090	15090	15090	15090	0
58	20240814	200000	547167860	15090	15090	15090	15090	0
59	20240814	195900	547167860	15090	15090	15090	15090	0
60	20240814	195800	547167860	15090	15090	15090	15090	0
61	20240814	195700	547167860	15090	15090	15090	15090	0
62	20240814	195600	547167860	15090	15090	15090	15090	479
63	20240814	195500	547167860	15090	15090	15090	15090	0
64	20240814	195400	547167860	15090	15090	15090	15090	0
65	20240814	195300	547167860	15090	15090	15090	15090	0
66	20240814	195200	547167860	15090	15090	15090	15090	0
67	20240814	195100	547167860	15090	15090	15090	15090	0
68	20240814	195000	547167860	15090	15090	15090	15090	0
69	20240814	194900	547167860	15090	15090	15090	15090	0
70	20240814	194800	547167860	15090	15090	15090	15090	0
71	20240814	194700	547167860	15090	15090	15090	15090	0
72	20240814	194600	547167860	15090	15090	15090	15090	0
73	20240814	194500	547167860	15090	15090	15090	15090	0
74	20240814	194400	547167860	15090	15090	15090	15090	0
75	20240814	194300	547167860	15090	15090	15090	15090	0
76	20240814	194200	547167860	15090	15090	15090	15090	0
77	20240814	194100	547167860	15090	15090	15090	15090	0
78	20240814	194000	547167860	15090	15090	15090	15090	0
79	20240814	193900	547167860	15090	15090	15090	15090	0
80	20240814	193800	547167860	15090	15090	15090	15090	0
81	20240814	193700	547167860	15090	15090	15090	15090	0
82	20240814	193600	547167860	15090	15090	15090	15090	0
83	20240814	193500	547167860	15090	15090	15090	15090	0
84	20240814	193400	547167860	15090	15090	15090	15090	0
85	20240814	193300	547167860	15090	15090	15090	15090	0
86	20240814	193200	547167860	15090	15090	15090	15090	0
87	20240814	193100	547167860	15090	15090	15090	15090	0
88	20240814	193000	547167860	15090	15090	15090	15090	0
89	20240814	192900	547167860	15090	15090	15090	15090	0
90	20240814	192800	547167860	15090	15090	15090	15090	0
91	20240814	192700	547167860	15090	15090	15090	15090	0
92	20240814	192600	547167860	15090	15090	15090	15090	479
93	20240814	192500	547167860	15090	15090	15090	15090	0
94	20240814	192400	547167860	15090	15090	15090	15090	0
95	20240814	192300	547167860	15090	15090	15090	15090	0
96	20240814	192200	547167860	15090	15090	15090	15090	0
97	20240814	192100	547167860	15090	15090	15090	15090	0
98	20240814	192000	547167860	15090	15090	15090	15090	0
99	20240814	191900	547167860	15090	15090	15090	15090	0
100	20240814	191800	547167860	15090	15090	15090	15090	0
101	20240814	191700	547167860	15090	15090	15090	15090	0
102	20240814	191600	547167860	15090	15090	15090	15090	0
103	20240814	191500	547167860	15090	15090	15090	15090	0
104	20240814	191400	547167860	15090	15090	15090	15090	0
105	20240814	191300	547167860	15090	15090	15090	15090	0
106	20240814	191200	547167860	15090	15090	15090	15090	0
107	20240814	191100	547167860	15090	15090	15090	15090	0
108	20240814	191000	547167860	15090	15090	15090	15090	0
109	20240814	190900	547167860	15090	15090	15090	15090	0
110	20240814	190800	547167860	15090	15090	15090	15090	0
111	20240814	190700	547167860	15090	15090	15090	15090	0
112	20240814	190600	547167860	15090	15090	15090	15090	0
113	20240814	190500	547167860	15090	15090	15090	15090	0
114	20240814	190400	547167860	15090	15090	15090	15090	0
115	20240814	190300	547167860	15090	15090	15090	15090	0
116	20240814	190200	547167860	15090	15090	15090	15090	0
117	20240814	190100	547167860	15090	15090	15090	15090	0
118	20240814	190000	547167860	15090	15090	15090	15090	0
119	20240814	185900	547167860	15090	15090	15090	15090	0
120	20240814	185800	547167860	15090	15090	15090	15090	0
121	20240814	185700	547167860	15090	15090	15090	15090	0
122	20240814	185600	547167860	15090	15090	15090	15090	479
123	20240814	185500	547167860	15090	15090	15090	15090	0
124	20240814	185400	547167860	15090	15090	15090	15090	0
125	20240814	185300	547167860	15090	15090	15090	15090	0
126	20240814	185200	547167860	15090	15090	15090	15090	0
127	20240814	185100	547167860	15090	15090	15090	15090	0
128	20240814	185000	547167860	15090	15090	15090	15090	0
129	20240814	184900	547167860	15090	15090	15090	15090	0
130	20240814	184800	547167860	15090	15090	15090	15090	0
131	20240814	184700	547167860	15090	15090	15090	15090	0
132	20240814	184600	547167860	15090	15090	15090	15090	0
133	20240814	184500	547167860	15090	15090	15090	15090	0
134	20240814	184400	547167860	15090	15090	15090	15090	0
135	20240814	184300	547167860	15090	15090	15090	15090	0
136	20240814	184200	547167860	15090	15090	15090	15090	0
137	20240814	184100	547167860	15090	15090	15090	15090	0
138	20240814	184000	547167860	15090	15090	15090	15090	0
139	20240814	183900	547167860	15090	15090	15090	15090	0
140	20240814	183800	547167860	15090	15090	15090	15090	0
141	20240814	183700	547167860	15090	15090	15090	15090	0
142	20240814	183600	547167860	15090	15090	15090	15090	0
143	20240814	183500	547167860	15090	15090	15090	15090	0
144	20240814	183400	547167860	15090	15090	15090	15090	0
145	20240814	183300	547167860	15090	15090	15090	15090	0
146	20240814	183200	547167860	15090	15090	15090	15090	0
147	20240814	183100	547167860	15090	15090	15090	15090	0
148	20240814	183000	547167860	15090	15090	15090	15090	0
149	20240814	182900	547167860	15090	15090	15090	15090	0
150	20240814	182800	547167860	15090	15090	15090	15090	0
151	20240814	182700	547167860	15090	15090	15090	15090	0
152	20240814	182600	547167860	15090	15090	15090	15090	479
153	20240814	182500	547167860	15090	15090	15090	15090	0
154	20240814	182400	547167860	15090	15090	15090	15090	0
155	20240814	182300	547167860	15090	15090	15090	15090	0
156	20240814	182200	547167860	15090	15090	15090	15090	0
157	20240814	182100	547167860	15090	15090	15090	15090	0
158	20240814	182000	547167860	15090	15090	15090	15090	0
159	20240814	181900	547167860	15090	15090	15090	15090	0
160	20240814	181800	547167860	15090	15090	15090	15090	0
161	20240814	181700	547167860	15090	15090	15090	15090	0
162	20240814	181600	547167860	15090	15090	15090	15090	0
163	20240814	181500	547167860	15090	15090	15090	15090	0
164	20240814	181400	547167860	15090	15090	15090	15090	0
165	20240814	181300	547167860	15090	15090	15090	15090	0
166	20240814	181200	547167860	15090	15090	15090	15090	0
167	20240814	181100	547167860	15090	15090	15090	15090	0
168	20240814	181000	547167860	15090	15090	15090	15090	0
169	20240814	180900	547167860	15090	15090	15090	15090	0
170	20240814	180800	547167860	15090	15090	15090	15090	0
171	20240814	180700	547167860	15090	15090	15090	15090	0
172	20240814	180600	547167860	15090	15090	15090	15090	0
173	20240814	180500	547167860	15090	15090	15090	15090	0
174	20240814	180400	547167860	15090	15090	15090	15090	0
175	20240814	180300	547167860	15090	15090	15090	15090	0
176	20240814	180200	547167860	15090	15090	15090	15090	0
177	20240814	180100	547167860	15090	15090	15090	15090	0
178	20240814	180000	547167860	15090	15090	15090	15090	0
179	20240814	175900	547167860	15090	15090	15090	15090	0
180	20240814	175800	547167860	15090	15090	15090	15090	0
181	20240814	175700	547167860	15090	15090	15090	15090	0
182	20240814	175600	547167860	15090	15090	15090	15090	479
183	20240814	175500	547167860	15090	15090	15090	15090	0
184	20240814	175400	547167860	15090	15090	15090	15090	0
185	20240814	175300	547167860	15090	15090	15090	15090	0
186	20240814	175200	547167860	15090	15090	15090	15090	0
187	20240814	175100	547167860	15090	15090	15090	15090	0
188	20240814	175000	547167860	15090	15090	15090	15090	0
189	20240814	174900	547167860	15090	15090	15090	15090	0
190	20240814	174800	547167860	15090	15090	15090	15090	0
191	20240814	174700	547167860	15090	15090	15090	15090	0
192	20240814	174600	547167860	15090	15090	15090	15090	0
193	20240814	174500	547167860	15090	15090	15090	15090	0
194	20240814	174400	547167860	15090	15090	15090	15090	0
195	20240814	174300	547167860	15090	15090	15090	15090	0
196	20240814	174200	547167860	15090	15090	15090	15090	0
197	20240814	174100	547167860	15090	15090	15090	15090	0
198	20240814	174000	547167860	15090	15090	15090	15090	0
199	20240814	173900	547167860	15090	15090	15090	15090	0
200	20240814	173800	547167860	15090	15090	15090	15090	0
201	20240814	173700	547167860	15090	15090	15090	15090	0
202	20240814	173600	547167860	15090	15090	15090	15090	0
203	20240814	173500	547167860	15090	15090	15090	15090	0
204	20240814	173400	547167860	15090	15090	15090	15090	0
205	20240814	173300	547167860	15090	15090	15090	15090	0
206	20240814	173200	547167860	15090	15090	15090	15090	0
207	20240814	173100	547167860	15090	15090	15090	15090	0
208	20240814	173000	547167860	15090	15090	15090	15090	0
209	20240814	172900	547167860	15090	15090	15090	15090	0
210	20240814	172800	547167860	15090	15090	15090	15090	0
211	20240814	172700	547167860	15090	15090	15090	15090	0
212	20240814	172600	547167860	15090	15090	15090	15090	479
213	20240814	172500	547167860	15090	15090	15090	15090	0
214	20240814	172400	547167860	15090	15090	15090	15090	0
215	20240814	172300	547167860	15090	15090	15090	15090	0
216	20240814	172200	547167860	15090	15090	15090	15090	0
217	20240814	172100	547167860	15090	15090	15090	15090	0
218	20240814	172000	547167860	15090	15090	15090	15090	0
219	20240814	171900	547167860	15090	15090	15090	15090	0
220	20240814	171800	547167860	15090	15090	15090	15090	0
221	20240814	171700	547167860	15090	15090	15090	15090	0
222	20240814	171600	547167860	15090	15090	15090	15090	0
223	20240814	171500	547167860	15090	15090	15090	15090	0
224	20240814	171400	547167860	15090	15090	15090	15090	0
225	20240814	171300	547167860	15090	15090	15090	15090	0
226	20240814	171200	547167860	15090	15090	15090	15090	0
227	20240814	171100	547167860	15090	15090	15090	15090	0
228	20240814	171000	547167860	15090	15090	15090	15090	0
229	20240814	170900	547167860	15090	15090	15090	15090	0
230	20240814	170800	547167860	15090	15090	15090	15090	0
231	20240814	170700	547167860	15090	15090	15090	15090	0
232	20240814	170600	547167860	15090	15090	15090	15090	0
233	20240814	170500	547167860	15090	15090	15090	15090	0
234	20240814	170400	547167860	15090	15090	15090	15090	0
235	20240814	170300	547167860	15090	15090	15090	15090	0
236	20240814	170200	547167860	15090	15090	15090	15090	0
237	20240814	170100	547167860	15090	15090	15090	15090	0
238	20240814	170000	547167860	15090	15090	15090	15090	0
239	20240814	165900	547167860	15090	15090	15090	15090	0
240	20240814	165800	547167860	15090	15090	15090	15090	0
241	20240814	165700	547167860	15090	15090	15090	15090	0
242	20240814	165600	547167860	15090	15090	15090	15090	479
243	20240814	165500	547167860	15090	15090	15090	15090	0
244	20240814	165400	547167860	15090	15090	15090	15090	0
245	20240814	165300	547167860	15090	15090	15090	15090	0
246	20240814	165200	547167860	15090	15090	15090	15090	0
247	20240814	165100	547167860	15090	15090	15090	15090	0
248	20240814	165000	547167860	15090	15090	15090	15090	0
249	20240814	164900	547167860	15090	15090	15090	15090	0
250	20240814	164800	547167860	15090	15090	15090	15090	0
251	20240814	164700	547167860	15090	15090	15090	15090	0
252	20240814	164600	547167860	15090	15090	15090	15090	0
253	20240814	164500	547167860	15090	15090	15090	15090	0
254	20240814	164400	547167860	15090	15090	15090	15090	0
255	20240814	164300	547167860	15090	15090	15090	15090	0
256	20240814	164200	547167860	15090	15090	15090	15090	0
257	20240814	164100	547167860	15090	15090	15090	15090	0
258	20240814	164000	547167860	15090	15090	15090	15090	0
259	20240814	163900	547167860	15090	15090	15090	15090	0
260	20240814	163800	547167860	15090	15090	15090	15090	0
261	20240814	163700	547167860	15090	15090	15090	15090	0
262	20240814	163600	547167860	15090	15090	15090	15090	0
263	20240814	163500	547167860	15090	15090	15090	15090	0
264	20240814	163400	547167860	15090	15090	15090	15090	0
265	20240814	163300	547167860	15090	15090	15090	15090	0
266	20240814	163200	547167860	15090	15090	15090	15090	0
267	20240814	163100	547167860	15090	15090	15090	15090	0
268	20240814	163000	547167860	15090	15090	15090	15090	0
269	20240814	162900	547167860	15090	15090	15090	15090	0
270	20240814	162800	547167860	15090	15090	15090	15090	0
271	20240814	162700	547167860	15090	15090	15090	15090	0
272	20240814	162600	547167860	15090	15090	15090	15090	479
273	20240814	162500	547167860	15090	15090	15090	15090	0
274	20240814	162400	547167860	15090	15090	15090	15090	0
275	20240814	162300	547167860	15090	15090	15090	15090	0
276	20240814	162200	547167860	15090	15090	15090	15090	0
277	20240814	162100	547167860	15090	15090	15090	15090	0
278	20240814	162000	547167860	15090	15090	15090	15090	0
279	20240814	161900	547167860	15090	15090	15090	15090	0
280	20240814	161800	547167860	15090	15090	15090	15090	0
281	20240814	161700	547167860	15090	15090	15090	15090	0
282	20240814	161600	547167860	15090	15090	15090	15090	0
283	20240814	161500	547167860	15090	15090	15090	15090	0
284	20240814	161400	547167860	15090	15090	15090	15090	0
285	20240814	161300	547167860	15090	15090	15090	15090	0
286	20240814	161200	547167860	15090	15090	15090	15090	0
287	20240814	161100	547167860	15090	15090	15090	15090	0
288	20240814	161000	547167860	15090	15090	15090	15090	0
289	20240814	160900	547167860	15090	15090	15090	15090	0
290	20240814	160800	547167860	15090	15090	15090	15090	0
291	20240814	160700	547167860	15090	15090	15090	15090	0
292	20240814	160600	547167860	15090	15090	15090	15090	0
293	20240814	160500	547167860	15090	15090	15090	15090	0
294	20240814	160400	547167860	15090	15090	15090	15090	0
295	20240814	160300	547167860	15090	15090	15090	15090	0
296	20240814	160200	547167860	15090	15090	15090	15090	0
297	20240814	160100	547167860	15090	15090	15090	15090	0
298	20240814	160000	547167860	15090	15090	15090	15090	0
299	20240814	155900	547167860	15090	15090	15090	15090	0
300	20240814	155800	547167860	15090	15090	15090	15090	0
301	20240814	155700	547167860	15090	15090	15090	15090	0
302	20240814	155600	547167860	15090	15090	15090	15090	479
303	20240814	155500	547167860	15090	15090	15090	15090	0
304	20240814	155400	547167860	15090	15090	15090	15090	0
305	20240814	155300	547167860	15090	15090	15090	15090	0
306	20240814	155200	547167860	15090	15090	15090	15090	0
307	20240814	155100	547167860	15090	15090	15090	15090	0
308	20240814	155000	547167860	15090	15090	15090	15090	0
309	20240814	154900	547167860	15090	15090	15090	15090	0
310	20240814	154800	547167860	15090	15090	15090	15090	0
311	20240814	154700	547167860	15090	15090	15090	15090	0
312	20240814	154600	547167860	15090	15090	15090	15090	0
313	20240814	154500	547167860	15090	15090	15090	15090	0
314	20240814	154400	547167860	15090	15090	15090	15090	0
315	20240814	154300	547167860	15090	15090	15090	15090	0
316	20240814	154200	547167860	15090	15090	15090	15090	0
317	20240814	154100	547167860	15090	15090	15090	15090	0
318	20240814	154000	547167860	15090	15090	15090	15090	0
319	20240814	153900	547167860	15090	15090	15090	15090	0
320	20240814	153800	547167860	15090	15090	15090	15090	0
321	20240814	153700	547167860	15090	15090	15090	15090	0
322	20240814	153600	547167860	15090	15090	15090	15090	0
323	20240814	153500	547167860	15090	15090	15090	15090	0
324	20240814	153400	547167860	15090	15090	15090	15090	0
325	20240814	153300	547167860	15090	15090	15090	15090	0
326	20240814	153200	547167860	15090	15090	15090	15090	0
327	20240814	153100	547167860	15090	15090	15090	15090	0
328	20240814	153000	547167860	15090	15090	15090	15090	479
329	20240814	152900	539939750	15090	15090	15090	15090	0
330	20240814	152800	539939750	15090	15090	15090	15090	0
331	20240814	152700	539939750	15090	15090	15090	15090	0
332	20240814	152600	539939750	15090	15090	15090	15090	0
333	20240814	152500	539939750	15090	15090	15090	15090	0
334	20240814	152400	539939750	15090	15090	15090	15090	0
335	20240814	152300	539939750	15090	15090	15090	15090	0
336	20240814	152200	539939750	15090	15090	15090	15090	0
337	20240814	152100	539939750	15090	15090	15090	15090	0
338	20240814	152000	539939750	15090	15090	15090	15090	0
339	20240814	151900	539939750	15090	15070	15100	15060	71
340	20240814	151800	538870030	15070	15070	15070	15070	0
341	20240814	151700	538870030	15070	15070	15070	15070	28
342	20240814	151600	538448070	15070	15060	15080	15060	8
343	20240814	151500	538327460	15060	15060	15060	15060	38
344	20240814	151400	537755180	15060	15080	15080	15060	88
345	20240814	151300	536428500	15070	15070	15070	15070	0
346	20240814	151200	536428500	15070	15070	15070	15070	0
347	20240814	151100	536428500	15070	15070	15070	15070	0
348	20240814	151000	536428500	15070	15090	15090	15070	32
349	20240814	150900	535946240	15080	15080	15080	15080	10
350	20240814	150800	535795440	15080	15080	15080	15080	0
351	20240814	150700	535795440	15080	15080	15080	15080	0
352	20240814	150600	535795440	15080	15090	15090	15080	2
353	20240814	150500	535765270	15090	15090	15090	15090	1
354	20240814	150400	535750180	15090	15090	15090	15090	0
355	20240814	150300	535750180	15090	15090	15090	15090	8
356	20240814	150200	535629460	15080	15080	15080	15080	0
357	20240814	150100	535629460	15080	15080	15080	15080	0
358	20240814	150000	535629460	15080	15080	15080	15080	52
359	20240814	145900	534845300	15090	15080	15090	15080	8
360	20240814	145800	534724640	15080	15080	15080	15080	0
361	20240814	145700	534724640	15080	15080	15080	15080	54
362	20240814	145600	533910320	15090	15090	15090	15090	0
363	20240814	145500	533910320	15090	15010	15090	15010	68
364	20240814	145400	532885480	15090	15090	15090	15090	97
365	20240814	145300	531421750	15090	15090	15090	15090	10
366	20240814	145200	531270850	14980	14980	14980	14980	0
367	20240814	145100	531270850	14980	14980	14980	14980	0
368	20240814	145000	531270850	14980	14980	14980	14980	27
369	20240814	144900	530866390	14970	15040	15040	14970	700
370	20240814	144800	520368780	15140	15140	15140	15140	1
371	20240814	144700	520353640	15130	15090	15130	15090	5
372	20240814	144600	520278090	15150	15150	15150	15150	0
373	20240814	144500	520278090	15150	15140	15150	15140	75
374	20240814	144400	519142340	15150	15150	15150	15150	0
375	20240814	144300	519142340	15150	15110	15150	15110	1000
376	20240814	144200	504009160	15100	15100	15100	15100	50
377	20240814	144100	503254160	15110	15110	15110	15110	0
378	20240814	144000	503254160	15110	15110	15110	15110	0
379	20240814	143900	503254160	15110	15110	15110	15110	1
380	20240814	143800	503239050	15110	15090	15110	15090	5
381	20240814	143700	503163550	15100	15100	15100	15100	0
382	20240814	143600	503163550	15100	15100	15100	15100	2
383	20240814	143500	503133350	15100	15100	15100	15100	7
384	20240814	143400	503027650	15100	15100	15100	15100	0
385	20240814	143300	503027650	15100	15100	15100	15100	5
386	20240814	143200	502952150	15110	15060	15110	15010	1361
387	20240814	143100	482512680	15120	15110	15120	15110	154
388	20240814	143000	480185730	15110	15110	15110	15110	0
389	20240814	142900	480185730	15110	15110	15110	15110	1
390	20240814	142800	480170620	15060	15100	15100	15060	52
391	20240814	142700	479387040	15090	15100	15110	15090	83
392	20240814	142600	478134050	15100	15100	15100	15100	4
393	20240814	142500	478073650	15100	15100	15100	15100	0
394	20240814	142400	478073650	15100	15100	15100	15100	1
395	20240814	142300	478058550	15100	15100	15100	15100	17
396	20240814	142200	477801850	15100	15090	15100	15090	15
397	20240814	142100	477575430	15090	15090	15090	15090	2
398	20240814	142000	477545250	15090	15080	15090	15080	15
399	20240814	141900	477318950	15080	15060	15080	15060	32
400	20240814	141800	476836590	15060	15070	15080	15060	85
401	20240814	141700	475556410	15060	15060	15060	15060	50
402	20240814	141600	474803410	15090	15090	15090	15090	0
403	20240814	141500	474803410	15090	15090	15090	15090	0
404	20240814	141400	474803410	15090	15090	15090	15090	0
405	20240814	141300	474803410	15090	15090	15090	15090	2
406	20240814	141200	474773230	15090	15080	15090	15080	102
407	20240814	141100	473234350	15080	15070	15080	15070	6
408	20240814	141000	473143890	15010	15010	15010	15010	0
409	20240814	140900	473143890	15010	15000	15030	15000	101
410	20240814	140800	471628630	15070	15070	15070	15070	0
411	20240814	140700	471628630	15070	15070	15070	15070	3
412	20240814	140600	471583420	15070	15070	15070	15070	13
413	20240814	140500	471387510	15070	15070	15070	15070	3
414	20240814	140400	471342300	15070	15000	15070	15000	4
415	20240814	140300	471282090	15070	15000	15070	15000	83
416	20240814	140200	470036880	15000	15020	15090	15000	414
417	20240814	140100	463820660	15010	15010	15010	15010	0
418	20240814	140000	463820660	15010	15080	15080	15010	203
419	20240814	135900	460765730	15060	15060	15060	15060	5
420	20240814	135800	460690430	15060	15050	15060	15050	6
421	20240814	135700	460600120	15050	15080	15080	15050	38
422	20240814	135600	460028130	15060	15080	15080	15060	38
423	20240814	135500	459455450	15080	15100	15100	15080	3
424	20240814	135400	459410180	15080	15080	15080	15080	0
425	20240814	135300	459410180	15080	15070	15080	15070	53
426	20240814	135200	458611100	15070	15070	15070	15070	5
427	20240814	135100	458535750	15070	15070	15070	15070	51
428	20240814	135000	457767180	15070	15070	15070	15070	0
429	20240814	134900	457767180	15070	15070	15070	15070	3
430	20240814	134800	457721970	15070	15030	15070	15030	15
431	20240814	134700	457496170	15050	15030	15050	15030	6
432	20240814	134600	457405930	15050	15050	15050	15050	3
433	20240814	134500	457360780	15030	15040	15040	15030	7
434	20240814	134400	457255550	15040	15050	15050	15040	41
435	20240814	134300	456638880	15050	15040	15050	15040	4
436	20240814	134200	456578690	15050	15050	15050	15050	3
437	20240814	134100	456533540	15040	15040	15040	15040	131
438	20240814	134000	454563300	15040	15040	15050	15040	136
439	20240814	133900	452517830	15050	15060	15060	15050	3
440	20240814	133800	452472670	15050	15070	15070	15050	148
441	20240814	133700	450243740	15070	15110	15110	15070	60
442	20240814	133600	449339050	15090	15110	15110	15090	103
443	20240814	133500	447784720	15110	15110	15110	15110	3
444	20240814	133400	447739390	15110	15110	15110	15110	66
445	20240814	133300	446742130	15110	15110	15110	15110	3
446	20240814	133200	446696800	15110	15110	15110	15110	0
447	20240814	133100	446696800	15110	15110	15110	15110	0
448	20240814	133000	446696800	15110	15110	15110	15110	1
449	20240814	132900	446681690	15090	15090	15090	15090	0
450	20240814	132800	446681690	15090	15110	15110	15090	361
451	20240814	132700	441231010	15120	15110	15120	15110	2
452	20240814	132600	441200780	15100	15100	15100	15100	0
453	20240814	132500	441200780	15100	15100	15100	15100	0
454	20240814	132400	441200780	15100	15100	15100	15100	0
455	20240814	132300	441200780	15100	15100	15100	15100	0
456	20240814	132200	441200780	15100	15100	15100	15100	8
457	20240814	132100	441079980	15120	15120	15120	15120	8
458	20240814	132000	440959020	15120	15120	15120	15120	12
459	20240814	131900	440777580	15120	15120	15120	15120	1
460	20240814	131800	440762460	15110	15110	15110	15110	40
461	20240814	131700	440158060	15110	15110	15110	15110	0
462	20240814	131600	440158060	15110	15100	15110	15100	96
463	20240814	131500	438708450	15100	15090	15100	15090	82
464	20240814	131400	437471060	15090	15090	15090	15090	36
465	20240814	131300	436927820	15090	15090	15090	15090	15
466	20240814	131200	436701470	15090	15090	15090	15090	50
467	20240814	131100	435946970	15090	15090	15090	15090	0
468	20240814	131000	435946970	15090	15090	15090	15090	50
469	20240814	130900	435192470	15080	15100	15100	15080	6
470	20240814	130800	435101970	15090	15090	15090	15090	50
471	20240814	130700	434347470	15100	15100	15100	15100	0
472	20240814	130600	434347470	15100	15100	15100	15100	1
473	20240814	130500	434332370	15080	15080	15080	15080	0
474	20240814	130400	434332370	15080	15080	15080	15080	2
475	20240814	130300	434302210	15100	15100	15100	15100	0
476	20240814	130200	434302210	15100	15100	15100	15100	0
477	20240814	130100	434302210	15100	15070	15100	15070	4
478	20240814	130000	434241900	15070	15070	15070	15070	0
479	20240814	125900	434241900	15070	15070	15070	15070	1
480	20240814	125800	434226830	15070	15070	15070	15070	300
481	20240814	125700	429705830	15060	15110	15110	15050	132
482	20240814	125600	427713200	15120	15100	15120	15100	3
483	20240814	125500	427667870	15040	15080	15080	15040	557
484	20240814	125400	419288400	15100	15100	15100	15100	0
485	20240814	125300	419288400	15100	15100	15100	15100	0
486	20240814	125200	419288400	15100	15090	15100	15090	2
487	20240814	125100	419258210	15100	15100	15100	15100	0
488	20240814	125000	419258210	15100	15100	15100	15100	0
489	20240814	124900	419258210	15100	15100	15100	15100	0
490	20240814	124800	419258210	15100	15100	15100	15100	0
491	20240814	124700	419258210	15100	15050	15100	15050	4
492	20240814	124600	419197960	15050	15050	15050	15050	0
493	20240814	124500	419197960	15050	15050	15050	15050	0
494	20240814	124400	419197960	15050	15050	15050	15050	0
495	20240814	124300	419197960	15050	15080	15080	15050	47
496	20240814	124200	418489260	15080	15080	15080	15080	50
497	20240814	124100	417735260	15080	15080	15080	15080	2
498	20240814	124000	417705100	15080	15100	15100	15080	79
499	20240814	123900	416513120	15100	15100	15100	15100	94
500	20240814	123800	415093720	15100	15100	15100	15100	16
501	20240814	123700	414852120	15110	15110	15110	15110	429
502	20240814	123600	408369930	15120	15130	15140	15120	625
503	20240814	123500	398918490	15120	15120	15120	15120	10
504	20240814	123400	398767290	15140	15120	15140	15110	15
505	20240814	123300	398540470	15110	15110	15110	15110	0
506	20240814	123200	398540470	15110	15110	15110	15110	0
507	20240814	123100	398540470	15110	15140	15140	15110	23
508	20240814	123000	398192850	15140	15100	15140	15100	21
509	20240814	122900	397875710	15100	15100	15100	15100	0
510	20240814	122800	397875710	15100	15100	15100	15100	125
511	20240814	122700	395988210	15150	15150	15150	15150	0
512	20240814	122600	395988210	15150	15150	15150	15150	0
513	20240814	122500	395988210	15150	15150	15150	15150	53
514	20240814	122400	395185260	15150	15150	15150	15150	250
515	20240814	122300	391397760	15150	15150	15150	15150	34
516	20240814	122200	390882660	15150	15150	15150	15150	114
517	20240814	122100	389155560	15150	15150	15150	15150	3
518	20240814	122000	389110110	15100	15160	15160	15100	102
519	20240814	121900	387567410	15160	15160	15160	15160	104
520	20240814	121800	385990770	15160	15160	15160	15160	0
521	20240814	121700	385990770	15160	15150	15160	15150	5
522	20240814	121600	385914990	15160	15150	15160	15150	9
523	20240814	121500	385778610	15150	15150	15150	15150	4
524	20240814	121400	385718010	15150	15150	15150	15150	0
525	20240814	121300	385718010	15150	15150	15150	15150	3
526	20240814	121200	385672560	15150	15150	15150	15150	3
527	20240814	121100	385627110	15150	15150	15150	15150	14
528	20240814	121000	385415010	15150	15150	15150	15150	70
529	20240814	120900	384354510	15140	15120	15140	15120	283
530	20240814	120800	380071490	15130	15130	15130	15130	56
531	20240814	120700	379224210	15150	15150	15150	15150	3
532	20240814	120600	379178760	15130	15130	15130	15130	10
533	20240814	120500	379027460	15150	15150	15150	15150	141
534	20240814	120400	376891310	15150	15140	15150	15140	44
535	20240814	120300	376225120	15140	15140	15140	15140	3
536	20240814	120200	376179700	15140	15140	15140	15140	3
537	20240814	120100	376134280	15130	15130	15140	15130	106
538	20240814	120000	374530440	15120	15130	15130	15120	6
539	20240814	115900	374439700	15120	15140	15140	15120	102
540	20240814	115800	372897440	15120	15120	15140	15120	61
541	20240814	115700	371974570	15120	15100	15120	15100	375
542	20240814	115600	366310750	15080	15080	15100	15070	605
543	20240814	115500	357178570	15070	15070	15070	15070	0
544	20240814	115400	357178570	15070	15070	15070	15070	100
545	20240814	115300	355671570	15060	15060	15060	15060	188
546	20240814	115200	352840290	14970	14970	14970	14970	1
547	20240814	115100	352825320	15050	15050	15050	15050	2
548	20240814	115000	352795220	15060	15040	15060	15040	503
549	20240814	114900	345224930	15030	15030	15030	15030	0
550	20240814	114800	345224930	15030	15030	15030	15030	2
551	20240814	114700	345194870	15030	15030	15030	15030	1
552	20240814	114600	345179840	15030	15030	15030	15030	0
553	20240814	114500	345179840	15030	15030	15030	15030	0
554	20240814	114400	345179840	15030	15030	15030	15030	0
555	20240814	114300	345179840	15030	15030	15030	15030	0
556	20240814	114200	345179840	15030	15030	15030	15030	0
557	20240814	114100	345179840	15030	15030	15030	15030	0
558	20240814	114000	345179840	15030	15020	15030	15020	500
559	20240814	113900	337666300	14980	14980	14980	14980	0
560	20240814	113800	337666300	14980	14980	14980	14980	4
561	20240814	113700	337606380	14960	14960	14960	14960	0
562	20240814	113600	337606380	14960	14960	14960	14960	0
563	20240814	113500	337606380	14960	14960	14960	14960	0
564	20240814	113400	337606380	14960	14960	14960	14960	0
565	20240814	113300	337606380	14960	14960	14960	14960	0
566	20240814	113200	337606380	14960	14960	14960	14960	0
567	20240814	113100	337606380	14960	14960	14960	14960	0
568	20240814	113000	337606380	14960	15000	15030	14960	573
569	20240814	112900	329003480	14980	14980	14980	14980	149
570	20240814	112800	326771460	14990	14990	14990	14990	1
571	20240814	112700	326756470	14980	14990	14990	14980	66
572	20240814	112600	325767610	14980	14990	14990	14980	64
573	20240814	112500	324808410	15000	15000	15000	15000	0
574	20240814	112400	324808410	15000	15000	15000	15000	61
575	20240814	112300	323893410	15000	15000	15010	15000	58
576	20240814	112200	323023400	15000	14990	15000	14990	94
577	20240814	112100	321613410	15000	15040	15040	15000	3
578	20240814	112000	321568370	15040	15010	15040	15000	502
579	20240814	111900	314023880	15010	14990	15010	14990	303
580	20240814	111800	309477040	14990	14990	14990	14990	0
581	20240814	111700	309477040	14990	14980	14990	14980	103
582	20240814	111600	307933080	14970	14960	14970	14960	10
583	20240814	111500	307783390	14960	14960	14960	14960	50
584	20240814	111400	307035390	14960	14970	14970	14960	56
585	20240814	111300	306197470	14970	14970	14970	14970	224
586	20240814	111200	302844190	14960	14960	14960	14960	2
587	20240814	111100	302814270	14960	14960	14960	14960	12
588	20240814	111000	302634750	15000	14970	15000	14970	500
589	20240814	110900	295147260	14970	14970	14970	14970	18
590	20240814	110800	294877800	14970	14970	14970	14970	0
591	20240814	110700	294877800	14970	14970	14970	14970	30
592	20240814	110600	294428700	14950	14960	14960	14950	296
593	20240814	110500	290001710	14970	14970	14970	14970	0
594	20240814	110400	290001710	14970	14980	14980	14970	244
595	20240814	110300	286349020	14980	14980	14980	14980	50
596	20240814	110200	285600020	14980	14980	14980	14980	33
597	20240814	110100	285105680	14970	14970	14970	14970	33
598	20240814	110000	284611670	14980	14980	14980	14970	558
599	20240814	105900	276253080	14980	14980	14980	14980	0
600	20240814	105800	276253080	14980	14980	14980	14980	79
601	20240814	105700	275069660	14970	14970	14970	14970	3
602	20240814	105600	275024750	14970	14970	14970	14970	0
603	20240814	105500	275024750	14970	14960	14970	14960	85
604	20240814	105400	273752310	14960	14960	14960	14960	0
605	20240814	105300	273752310	14960	14960	14960	14960	50
606	20240814	105200	273004310	14960	14960	14970	14960	24
607	20240814	105100	272645250	14970	14970	14970	14970	2
608	20240814	105000	272615310	14970	14970	14970	14970	1
609	20240814	104900	272600340	14970	14970	14970	14970	0
610	20240814	104800	272600340	14970	14970	14970	14970	7
611	20240814	104700	272495550	14970	14970	14970	14970	8
612	20240814	104600	272375790	14950	14970	14970	14950	151
613	20240814	104500	270116520	14970	14970	14970	14970	10
614	20240814	104400	269966820	14970	14970	14970	14970	0
615	20240814	104300	269966820	14970	14970	14970	14970	0
616	20240814	104200	269966820	14970	14970	14970	14970	1
617	20240814	104100	269951850	14970	14970	14970	14970	5
618	20240814	104000	269877000	14960	14960	14960	14960	30
619	20240814	103900	269428200	14970	14970	14970	14970	0
620	20240814	103800	269428200	14970	14970	14970	14970	2
621	20240814	103700	269398260	14950	14950	14950	14950	0
622	20240814	103600	269398260	14950	14950	14950	14950	30
623	20240814	103500	268949760	14950	14950	14950	14950	0
624	20240814	103400	268949760	14950	14950	14950	14950	0
625	20240814	103300	268949760	14950	14950	14950	14950	0
626	20240814	103200	268949760	14950	14950	14950	14950	0
627	20240814	103100	268949760	14950	14950	14950	14950	101
628	20240814	103000	267439810	14980	14960	14980	14960	50
629	20240814	102900	266690840	14950	14950	14950	14950	114
630	20240814	102800	264986540	14950	14950	14950	14950	15
631	20240814	102700	264762290	14950	14950	14950	14950	1
632	20240814	102600	264747340	14950	14950	14950	14950	69
633	20240814	102500	263715790	14980	14980	14980	14980	20
634	20240814	102400	263416190	14980	14980	14980	14980	50
635	20240814	102300	262667190	14980	14980	14980	14980	0
636	20240814	102200	262667190	14980	14980	14980	14980	3
637	20240814	102100	262622250	14950	14980	14980	14950	13
638	20240814	102000	262427810	14950	14970	14970	14950	668
639	20240814	101900	252434810	14960	14950	14960	14950	166
640	20240814	101800	249952450	14950	14950	14950	14950	1
641	20240814	101700	249937500	14950	14950	14950	14950	0
642	20240814	101600	249937500	14950	14950	14950	14950	40
643	20240814	101500	249339500	14950	14950	14950	14950	22
644	20240814	101400	249010600	14950	14950	14950	14950	3
645	20240814	101300	248965750	14950	14950	14950	14950	2
646	20240814	101200	248935850	14950	14940	14950	14940	8
647	20240814	101100	248816280	14940	14940	14960	14940	75
648	20240814	101000	247695760	14960	14960	14960	14960	92
649	20240814	100900	246319440	14960	14960	14960	14960	0
650	20240814	100800	246319440	14960	14960	14960	14960	2
651	20240814	100700	246289520	14970	14970	14970	14970	0
652	20240814	100600	246289520	14970	14970	14970	14970	10
653	20240814	100500	246139820	14940	14940	14940	14940	30
654	20240814	100400	245691620	14930	14930	14930	14930	44
655	20240814	100300	245034700	14920	14980	14980	14920	11
656	20240814	100200	244870520	14980	14980	14980	14980	0
657	20240814	100100	244870520	14980	14980	14980	14980	1
658	20240814	100000	244855540	14940	14940	14940	14940	17
659	20240814	095900	244601560	14940	14910	14940	14910	3
660	20240814	095800	244556780	14920	14920	14940	14920	51
661	20240814	095700	243794900	14920	14960	14960	14920	306
662	20240814	095600	239221710	14960	14960	14960	14960	1
663	20240814	095500	239206750	15000	15000	15000	15000	0
664	20240814	095400	239206750	15000	15000	15000	15000	0
665	20240814	095300	239206750	15000	15000	15000	15000	0
666	20240814	095200	239206750	15000	15000	15000	15000	0
667	20240814	095100	239206750	15000	15000	15000	15000	33
668	20240814	095000	238711750	14960	14960	14960	14960	1
669	20240814	094900	238696790	14960	14960	14960	14960	4
670	20240814	094800	238636950	15030	15030	15030	15030	0
671	20240814	094700	238636950	15030	15030	15030	15030	89
672	20240814	094600	237299280	15030	15030	15030	15020	57
673	20240814	094500	236442630	15030	14990	15030	14990	304
674	20240814	094400	231877280	14910	14950	14950	14910	93
675	20240814	094300	230488950	14950	14950	14950	14950	36
676	20240814	094200	229950750	14950	14960	14970	14950	298
677	20240814	094100	225492720	15020	15020	15020	14960	100
678	20240814	094000	223991920	15030	14960	15030	14960	21
679	20240814	093900	223676990	15020	15020	15020	15020	0
680	20240814	093800	223676990	15020	14990	15030	14990	749
681	20240814	093700	212429320	15000	15000	15000	15000	139
682	20240814	093600	210344320	15000	14960	15000	14960	201
683	20240814	093500	207332120	14960	14960	14960	14960	140
684	20240814	093400	205237720	14970	14970	14970	14970	0
685	20240814	093300	205237720	14970	14970	14970	14970	0
686	20240814	093200	205237720	14970	15000	15000	14970	140
687	20240814	093100	203141120	15000	14990	15000	14960	11
688	20240814	093000	202976460	15010	15020	15020	15010	155
689	20240814	092900	200649470	15010	14950	15010	14950	637
690	20240814	092800	191115260	14950	14940	14950	14940	424
691	20240814	092700	184777560	14940	14940	14940	14940	126
692	20240814	092600	182895120	14910	14900	14910	14900	7
693	20240814	092500	182790810	14900	14900	14900	14890	24
694	20240814	092400	182433230	14910	14910	14930	14910	5
695	20240814	092300	182358650	14900	14920	14930	14900	197
696	20240814	092200	179420030	14920	14920	14920	14920	52
697	20240814	092100	178644190	14900	14900	14900	14900	332
698	20240814	092000	173697390	14900	14900	14910	14900	1070
699	20240814	091900	157754310	14870	14870	14870	14820	2540
700	20240814	091800	120071710	14870	14880	14900	14870	206
701	20240814	091700	117007380	14880	14860	14880	14860	214
702	20240814	091600	113827080	14860	14860	14860	14860	150
703	20240814	091500	111598080	14860	14880	14880	14860	60
704	20240814	091400	110705540	14890	14890	14890	14890	5
705	20240814	091300	110631090	14880	14890	14890	14880	144
706	20240814	091200	108487650	14900	14910	14910	14900	54
707	20240814	091100	107682630	14910	14930	14930	14910	71
708	20240814	091000	106623360	14940	14910	14940	14900	293
709	20240814	090900	102253940	14900	14930	14970	14900	273
710	20240814	090800	98181890	14920	15030	15030	14910	137
711	20240814	090700	96129690	15070	15100	15100	15070	348
712	20240814	090600	90881170	15100	15020	15110	15020	2031
713	20240814	090500	60308590	15010	14990	15010	14990	506
714	20240814	090400	52713570	14990	14870	15100	14870	1964
715	20240814	090300	23279200	14830	14830	14830	14830	89
716	20240814	090200	21959330	14820	14820	14820	14820	270
717	20240814	090100	17957930	14800	14810	14850	14800	1070
718	20240814	090000	2118020	14810	14810	14830	14810	143