KissMeData/018120/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	190300	7247760	15970	15970	15970	15970	11
3	20240813	190200	7247760	15970	15970	15970	15970	0
4	20240813	190100	7247760	15970	15970	15970	15970	0
5	20240813	190000	7247760	15970	15970	15970	15970	0
6	20240813	185900	7247760	15970	15970	15970	15970	0
7	20240813	185800	7247760	15970	15970	15970	15970	0
8	20240813	185700	7247760	15970	15970	15970	15970	0
9	20240813	185600	7247760	15970	15970	15970	15970	0
10	20240813	185500	7247760	15970	15970	15970	15970	0
11	20240813	185400	7247760	15970	15970	15970	15970	0
12	20240813	185300	7247760	15970	15970	15970	15970	0
13	20240813	185200	7247760	15970	15970	15970	15970	0
14	20240813	185100	7247760	15970	15970	15970	15970	0
15	20240813	185000	7247760	15970	15970	15970	15970	0
16	20240813	184900	7247760	15970	15970	15970	15970	0
17	20240813	184800	7247760	15970	15970	15970	15970	0
18	20240813	184700	7247760	15970	15970	15970	15970	0
19	20240813	184600	7247760	15970	15970	15970	15970	0
20	20240813	184500	7247760	15970	15970	15970	15970	0
21	20240813	184400	7247760	15970	15970	15970	15970	0
22	20240813	184300	7247760	15970	15970	15970	15970	0
23	20240813	184200	7247760	15970	15970	15970	15970	0
24	20240813	184100	7247760	15970	15970	15970	15970	0
25	20240813	184000	7247760	15970	15970	15970	15970	0
26	20240813	183900	7247760	15970	15970	15970	15970	0
27	20240813	183800	7247760	15970	15970	15970	15970	0
28	20240813	183700	7247760	15970	15970	15970	15970	0
29	20240813	183600	7247760	15970	15970	15970	15970	0
30	20240813	183500	7247760	15970	15970	15970	15970	0
31	20240813	183400	7247760	15970	15970	15970	15970	0
32	20240813	183300	7247760	15970	15970	15970	15970	11
33	20240813	183200	7247760	15970	15970	15970	15970	0
34	20240813	183100	7247760	15970	15970	15970	15970	0
35	20240813	183000	7247760	15970	15970	15970	15970	0
36	20240813	182900	7247760	15970	15970	15970	15970	0
37	20240813	182800	7247760	15970	15970	15970	15970	0
38	20240813	182700	7247760	15970	15970	15970	15970	0
39	20240813	182600	7247760	15970	15970	15970	15970	0
40	20240813	182500	7247760	15970	15970	15970	15970	0
41	20240813	182400	7247760	15970	15970	15970	15970	0
42	20240813	182300	7247760	15970	15970	15970	15970	0
43	20240813	182200	7247760	15970	15970	15970	15970	0
44	20240813	182100	7247760	15970	15970	15970	15970	0
45	20240813	182000	7247760	15970	15970	15970	15970	0
46	20240813	181900	7247760	15970	15970	15970	15970	0
47	20240813	181800	7247760	15970	15970	15970	15970	0
48	20240813	181700	7247760	15970	15970	15970	15970	0
49	20240813	181600	7247760	15970	15970	15970	15970	0
50	20240813	181500	7247760	15970	15970	15970	15970	0
51	20240813	181400	7247760	15970	15970	15970	15970	0
52	20240813	181300	7247760	15970	15970	15970	15970	0
53	20240813	181200	7247760	15970	15970	15970	15970	0
54	20240813	181100	7247760	15970	15970	15970	15970	0
55	20240813	181000	7247760	15970	15970	15970	15970	0
56	20240813	180900	7247760	15970	15970	15970	15970	0
57	20240813	180800	7247760	15970	15970	15970	15970	0
58	20240813	180700	7247760	15970	15970	15970	15970	0
59	20240813	180600	7247760	15970	15970	15970	15970	0
60	20240813	180500	7247760	15970	15970	15970	15970	0
61	20240813	180400	7247760	15970	15970	15970	15970	0
62	20240813	180300	7247760	15970	15970	15970	15970	11
63	20240813	180200	7247760	15970	15970	15970	15970	0
64	20240813	180100	7247760	15970	15970	15970	15970	0
65	20240813	180000	7247760	15970	15970	15970	15970	0
66	20240813	175900	7247760	15970	15970	15970	15970	0
67	20240813	175800	7247760	15970	15970	15970	15970	0
68	20240813	175700	7247760	15970	15970	15970	15970	0
69	20240813	175600	7247760	15970	15970	15970	15970	0
70	20240813	175500	7247760	15970	15970	15970	15970	0
71	20240813	175400	7247760	15970	15970	15970	15970	0
72	20240813	175300	7247760	15970	15970	15970	15970	0
73	20240813	175200	7247760	15970	15970	15970	15970	0
74	20240813	175100	7247760	15970	15970	15970	15970	0
75	20240813	175000	7247760	15970	15970	15970	15970	0
76	20240813	174900	7247760	15970	15970	15970	15970	0
77	20240813	174800	7247760	15970	15970	15970	15970	0
78	20240813	174700	7247760	15970	15970	15970	15970	0
79	20240813	174600	7247760	15970	15970	15970	15970	0
80	20240813	174500	7247760	15970	15970	15970	15970	0
81	20240813	174400	7247760	15970	15970	15970	15970	0
82	20240813	174300	7247760	15970	15970	15970	15970	0
83	20240813	174200	7247760	15970	15970	15970	15970	0
84	20240813	174100	7247760	15970	15970	15970	15970	0
85	20240813	174000	7247760	15970	15970	15970	15970	0
86	20240813	173900	7247760	15970	15970	15970	15970	0
87	20240813	173800	7247760	15970	15970	15970	15970	0
88	20240813	173700	7247760	15970	15970	15970	15970	0
89	20240813	173600	7247760	15970	15970	15970	15970	0
90	20240813	173500	7247760	15970	15970	15970	15970	0
91	20240813	173400	7247760	15970	15970	15970	15970	0
92	20240813	173300	7247760	15970	15970	15970	15970	11
93	20240813	173200	7247760	15970	15970	15970	15970	0
94	20240813	173100	7247760	15970	15970	15970	15970	0
95	20240813	173000	7247760	15970	15970	15970	15970	0
96	20240813	172900	7247760	15970	15970	15970	15970	0
97	20240813	172800	7247760	15970	15970	15970	15970	0
98	20240813	172700	7247760	15970	15970	15970	15970	0
99	20240813	172600	7247760	15970	15970	15970	15970	0
100	20240813	172500	7247760	15970	15970	15970	15970	0
101	20240813	172400	7247760	15970	15970	15970	15970	0
102	20240813	172300	7247760	15970	15970	15970	15970	0
103	20240813	172200	7247760	15970	15970	15970	15970	0
104	20240813	172100	7247760	15970	15970	15970	15970	0
105	20240813	172000	7247760	15970	15970	15970	15970	0
106	20240813	171900	7247760	15970	15970	15970	15970	0
107	20240813	171800	7247760	15970	15970	15970	15970	0
108	20240813	171700	7247760	15970	15970	15970	15970	0
109	20240813	171600	7247760	15970	15970	15970	15970	0
110	20240813	171500	7247760	15970	15970	15970	15970	0
111	20240813	171400	7247760	15970	15970	15970	15970	0
112	20240813	171300	7247760	15970	15970	15970	15970	0
113	20240813	171200	7247760	15970	15970	15970	15970	0
114	20240813	171100	7247760	15970	15970	15970	15970	0
115	20240813	171000	7247760	15970	15970	15970	15970	0
116	20240813	170900	7247760	15970	15970	15970	15970	0
117	20240813	170800	7247760	15970	15970	15970	15970	0
118	20240813	170700	7247760	15970	15970	15970	15970	0
119	20240813	170600	7247760	15970	15970	15970	15970	0
120	20240813	170500	7247760	15970	15970	15970	15970	0
121	20240813	170400	7247760	15970	15970	15970	15970	0
122	20240813	170300	7247760	15970	15970	15970	15970	11
123	20240813	170200	7247760	15970	15970	15970	15970	0
124	20240813	170100	7247760	15970	15970	15970	15970	0
125	20240813	170000	7247760	15970	15970	15970	15970	0
126	20240813	165900	7247760	15970	15970	15970	15970	0
127	20240813	165800	7247760	15970	15970	15970	15970	0
128	20240813	165700	7247760	15970	15970	15970	15970	0
129	20240813	165600	7247760	15970	15970	15970	15970	0
130	20240813	165500	7247760	15970	15970	15970	15970	0
131	20240813	165400	7247760	15970	15970	15970	15970	0
132	20240813	165300	7247760	15970	15970	15970	15970	0
133	20240813	165200	7247760	15970	15970	15970	15970	0
134	20240813	165100	7247760	15970	15970	15970	15970	0
135	20240813	165000	7247760	15970	15970	15970	15970	0
136	20240813	164900	7247760	15970	15970	15970	15970	0
137	20240813	164800	7247760	15970	15970	15970	15970	0
138	20240813	164700	7247760	15970	15970	15970	15970	0
139	20240813	164600	7247760	15970	15970	15970	15970	0
140	20240813	164500	7247760	15970	15970	15970	15970	0
141	20240813	164400	7247760	15970	15970	15970	15970	0
142	20240813	164300	7247760	15970	15970	15970	15970	0
143	20240813	164200	7247760	15970	15970	15970	15970	0
144	20240813	164100	7247760	15970	15970	15970	15970	0
145	20240813	164000	7247760	15970	15970	15970	15970	0
146	20240813	163900	7247760	15970	15970	15970	15970	0
147	20240813	163800	7247760	15970	15970	15970	15970	0
148	20240813	163700	7247760	15970	15970	15970	15970	0
149	20240813	163600	7247760	15970	15970	15970	15970	0
150	20240813	163500	7247760	15970	15970	15970	15970	0
151	20240813	163400	7247760	15970	15970	15970	15970	0
152	20240813	163300	7247760	15970	15970	15970	15970	11
153	20240813	163200	7247760	15970	15970	15970	15970	0
154	20240813	163100	7247760	15970	15970	15970	15970	0
155	20240813	163000	7247760	15970	15970	15970	15970	0
156	20240813	162900	7247760	15970	15970	15970	15970	0
157	20240813	162800	7247760	15970	15970	15970	15970	0
158	20240813	162700	7247760	15970	15970	15970	15970	0
159	20240813	162600	7247760	15970	15970	15970	15970	0
160	20240813	162500	7247760	15970	15970	15970	15970	0
161	20240813	162400	7247760	15970	15970	15970	15970	0
162	20240813	162300	7247760	15970	15970	15970	15970	0
163	20240813	162200	7247760	15970	15970	15970	15970	0
164	20240813	162100	7247760	15970	15970	15970	15970	0
165	20240813	162000	7247760	15970	15970	15970	15970	0
166	20240813	161900	7247760	15970	15970	15970	15970	0
167	20240813	161800	7247760	15970	15970	15970	15970	0
168	20240813	161700	7247760	15970	15970	15970	15970	0
169	20240813	161600	7247760	15970	15970	15970	15970	0
170	20240813	161500	7247760	15970	15970	15970	15970	0
171	20240813	161400	7247760	15970	15970	15970	15970	0
172	20240813	161300	7247760	15970	15970	15970	15970	0
173	20240813	161200	7247760	15970	15970	15970	15970	0
174	20240813	161100	7247760	15970	15970	15970	15970	0
175	20240813	161000	7247760	15970	15970	15970	15970	0
176	20240813	160900	7247760	15970	15970	15970	15970	0
177	20240813	160800	7247760	15970	15970	15970	15970	0
178	20240813	160700	7247760	15970	15970	15970	15970	0
179	20240813	160600	7247760	15970	15970	15970	15970	0
180	20240813	160500	7247760	15970	15970	15970	15970	0
181	20240813	160400	7247760	15970	15970	15970	15970	0
182	20240813	160300	7247760	15970	15970	15970	15970	11
183	20240813	160200	7247760	15970	15970	15970	15970	0
184	20240813	160100	7247760	15970	15970	15970	15970	0
185	20240813	160000	7247760	15970	15970	15970	15970	0
186	20240813	155900	7247760	15970	15970	15970	15970	0
187	20240813	155800	7247760	15970	15970	15970	15970	0
188	20240813	155700	7247760	15970	15970	15970	15970	0
189	20240813	155600	7247760	15970	15970	15970	15970	0
190	20240813	155500	7247760	15970	15970	15970	15970	0
191	20240813	155400	7247760	15970	15970	15970	15970	0
192	20240813	155300	7247760	15970	15970	15970	15970	0
193	20240813	155200	7247760	15970	15970	15970	15970	0
194	20240813	155100	7247760	15970	15970	15970	15970	0
195	20240813	155000	7247760	15970	15970	15970	15970	0
196	20240813	154900	7247760	15970	15970	15970	15970	0
197	20240813	154800	7247760	15970	15970	15970	15970	0
198	20240813	154700	7247760	15970	15970	15970	15970	0
199	20240813	154600	7247760	15970	15970	15970	15970	0
200	20240813	154500	7247760	15970	15970	15970	15970	0
201	20240813	154400	7247760	15970	15970	15970	15970	0
202	20240813	154300	7247760	15970	15970	15970	15970	0
203	20240813	154200	7247760	15970	15970	15970	15970	0
204	20240813	154100	7247760	15970	15970	15970	15970	0
205	20240813	154000	7247760	15970	15970	15970	15970	0
206	20240813	153900	7247760	15970	15970	15970	15970	0
207	20240813	153800	7247760	15970	15970	15970	15970	0
208	20240813	153700	7247760	15970	15970	15970	15970	0
209	20240813	153600	7247760	15970	15970	15970	15970	0
210	20240813	153500	7247760	15970	15970	15970	15970	0
211	20240813	153400	7247760	15970	15970	15970	15970	0
212	20240813	153300	7247760	15970	15970	15970	15970	11
213	20240813	153200	7247760	15970	15970	15970	15970	0
214	20240813	153100	7247760	15970	15970	15970	15970	0
215	20240813	153000	7247760	15970	15970	15970	15970	11
216	20240813	152900	7072090	15970	15970	15970	15970	0
217	20240813	152800	7072090	15970	15970	15970	15970	0
218	20240813	152700	7072090	15970	15970	15970	15970	0
219	20240813	152600	7072090	15970	15970	15970	15970	0
220	20240813	152500	7072090	15970	15970	15970	15970	0
221	20240813	152400	7072090	15970	15970	15970	15970	0
222	20240813	152300	7072090	15970	15970	15970	15970	0
223	20240813	152200	7072090	15970	15970	15970	15970	0
224	20240813	152100	7072090	15970	15970	15970	15970	0
225	20240813	152000	7072090	15970	15970	15970	15970	0
226	20240813	151900	7072090	15970	15970	15970	15970	1
227	20240813	151800	7056120	15940	15940	15940	15940	0
228	20240813	151700	7056120	15940	15940	15940	15940	0
229	20240813	151600	7056120	15940	15940	15940	15940	0
230	20240813	151500	7056120	15940	15940	15940	15940	1
231	20240813	151400	7040180	15860	15860	15860	15860	0
232	20240813	151300	7040180	15860	15860	15860	15860	0
233	20240813	151200	7040180	15860	15860	15860	15860	0
234	20240813	151100	7040180	15860	15860	15860	15860	0
235	20240813	151000	7040180	15860	15860	15860	15860	1
236	20240813	150900	7024320	15940	15940	15940	15940	0
237	20240813	150800	7024320	15940	15940	15940	15940	0
238	20240813	150700	7024320	15940	15940	15940	15940	0
239	20240813	150600	7024320	15940	15940	15940	15940	0
240	20240813	150500	7024320	15940	15940	15940	15940	0
241	20240813	150400	7024320	15940	15940	15940	15940	0
242	20240813	150300	7024320	15940	15940	15940	15940	4
243	20240813	150200	6960560	15940	15940	15940	15940	0
244	20240813	150100	6960560	15940	15940	15940	15940	0
245	20240813	150000	6960560	15940	15940	15940	15940	0
246	20240813	145900	6960560	15940	15940	15940	15940	0
247	20240813	145800	6960560	15940	15940	15940	15940	0
248	20240813	145700	6960560	15940	15940	15940	15940	0
249	20240813	145600	6960560	15940	15940	15940	15940	0
250	20240813	145500	6960560	15940	15940	15940	15940	0
251	20240813	145400	6960560	15940	15940	15940	15940	0
252	20240813	145300	6960560	15940	15940	15940	15940	0
253	20240813	145200	6960560	15940	15940	15940	15940	0
254	20240813	145100	6960560	15940	15940	15940	15940	0
255	20240813	145000	6960560	15940	15940	15940	15940	0
256	20240813	144900	6960560	15940	15940	15940	15940	0
257	20240813	144800	6960560	15940	15940	15940	15940	0
258	20240813	144700	6960560	15940	15920	15940	15860	175
259	20240813	144600	4178990	15930	15930	15930	15930	6
260	20240813	144500	4083410	15940	15940	15940	15940	1
261	20240813	144400	4067470	15940	15940	15940	15940	0
262	20240813	144300	4067470	15940	15940	15940	15940	0
263	20240813	144200	4067470	15940	15940	15940	15940	0
264	20240813	144100	4067470	15940	15940	15940	15940	0
265	20240813	144000	4067470	15940	15940	15940	15940	0
266	20240813	143900	4067470	15940	15940	15940	15940	0
267	20240813	143800	4067470	15940	15940	15940	15940	0
268	20240813	143700	4067470	15940	15940	15940	15940	0
269	20240813	143600	4067470	15940	15940	15940	15940	0
270	20240813	143500	4067470	15940	15940	15940	15940	0
271	20240813	143400	4067470	15940	15940	15940	15940	0
272	20240813	143300	4067470	15940	15940	15940	15940	0
273	20240813	143200	4067470	15940	15940	15940	15940	0
274	20240813	143100	4067470	15940	15940	15940	15940	0
275	20240813	143000	4067470	15940	15940	15940	15940	0
276	20240813	142900	4067470	15940	15940	15940	15940	0
277	20240813	142800	4067470	15940	15940	15940	15940	0
278	20240813	142700	4067470	15940	15940	15940	15940	0
279	20240813	142600	4067470	15940	15940	15940	15940	0
280	20240813	142500	4067470	15940	15940	15940	15940	0
281	20240813	142400	4067470	15940	15940	15940	15940	0
282	20240813	142300	4067470	15940	15940	15940	15940	0
283	20240813	142200	4067470	15940	15940	15940	15940	0
284	20240813	142100	4067470	15940	15940	15940	15940	0
285	20240813	142000	4067470	15940	15940	15940	15940	0
286	20240813	141900	4067470	15940	15940	15940	15940	0
287	20240813	141800	4067470	15940	15940	15940	15940	0
288	20240813	141700	4067470	15940	15940	15940	15940	0
289	20240813	141600	4067470	15940	15940	15940	15940	0
290	20240813	141500	4067470	15940	15940	15940	15940	5
291	20240813	141400	3987770	15940	15940	15940	15940	0
292	20240813	141300	3987770	15940	15940	15940	15940	0
293	20240813	141200	3987770	15940	15940	15940	15940	0
294	20240813	141100	3987770	15940	15940	15940	15940	0
295	20240813	141000	3987770	15940	15940	15940	15940	0
296	20240813	140900	3987770	15940	15940	15940	15940	0
297	20240813	140800	3987770	15940	15940	15940	15940	0
298	20240813	140700	3987770	15940	15940	15940	15940	1
299	20240813	140600	3971830	15940	15940	15940	15940	0
300	20240813	140500	3971830	15940	15940	15940	15940	0
301	20240813	140400	3971830	15940	15940	15940	15940	0
302	20240813	140300	3971830	15940	15940	15940	15940	0
303	20240813	140200	3971830	15940	15940	15940	15940	0
304	20240813	140100	3971830	15940	15940	15940	15940	0
305	20240813	140000	3971830	15940	15940	15940	15940	0
306	20240813	135900	3971830	15940	15940	15940	15940	0
307	20240813	135800	3971830	15940	15940	15940	15940	3
308	20240813	135700	3924010	15940	15940	15940	15940	0
309	20240813	135600	3924010	15940	15940	15940	15940	0
310	20240813	135500	3924010	15940	15940	15940	15940	0
311	20240813	135400	3924010	15940	15940	15940	15940	14
312	20240813	135300	3700850	15930	15930	15930	15930	0
313	20240813	135200	3700850	15930	15930	15930	15930	0
314	20240813	135100	3700850	15930	15930	15930	15930	10
315	20240813	135000	3541550	15930	15930	15930	15930	0
316	20240813	134900	3541550	15930	15930	15930	15930	0
317	20240813	134800	3541550	15930	15930	15930	15930	9
318	20240813	134700	3398180	15930	15930	15930	15930	0
319	20240813	134600	3398180	15930	15930	15930	15930	0
320	20240813	134500	3398180	15930	15930	15930	15930	0
321	20240813	134400	3398180	15930	15930	15930	15930	0
322	20240813	134300	3398180	15930	15930	15930	15930	9
323	20240813	134200	3254810	15930	15930	15930	15930	0
324	20240813	134100	3254810	15930	15930	15930	15930	0
325	20240813	134000	3254810	15930	15930	15930	15930	1
326	20240813	133900	3238880	15940	15940	15940	15940	0
327	20240813	133800	3238880	15940	15940	15940	15940	2
328	20240813	133700	3207000	15940	15940	15940	15940	0
329	20240813	133600	3207000	15940	15940	15940	15940	0
330	20240813	133500	3207000	15940	15940	15940	15940	0
331	20240813	133400	3207000	15940	15940	15940	15940	0
332	20240813	133300	3207000	15940	15940	15940	15940	0
333	20240813	133200	3207000	15940	15940	15940	15940	0
334	20240813	133100	3207000	15940	15940	15940	15940	1
335	20240813	133000	3191060	15940	15940	15940	15940	0
336	20240813	132900	3191060	15940	15940	15940	15940	0
337	20240813	132800	3191060	15940	15940	15940	15940	0
338	20240813	132700	3191060	15940	15940	15940	15940	0
339	20240813	132600	3191060	15940	15940	15940	15940	1
340	20240813	132500	3175120	15940	15940	15940	15940	0
341	20240813	132400	3175120	15940	15940	15940	15940	0
342	20240813	132300	3175120	15940	15940	15940	15940	0
343	20240813	132200	3175120	15940	15940	15940	15940	1
344	20240813	132100	3159180	15860	15860	15860	15860	0
345	20240813	132000	3159180	15860	15860	15860	15860	0
346	20240813	131900	3159180	15860	15860	15860	15860	0
347	20240813	131800	3159180	15860	15860	15860	15860	0
348	20240813	131700	3159180	15860	15860	15860	15860	0
349	20240813	131600	3159180	15860	15860	15860	15860	0
350	20240813	131500	3159180	15860	15860	15860	15860	0
351	20240813	131400	3159180	15860	15860	15860	15860	0
352	20240813	131300	3159180	15860	15860	15860	15860	0
353	20240813	131200	3159180	15860	15860	15860	15860	0
354	20240813	131100	3159180	15860	15860	15860	15860	0
355	20240813	131000	3159180	15860	15860	15860	15860	0
356	20240813	130900	3159180	15860	15890	15890	15860	12
357	20240813	130800	2968830	15940	15940	15940	15940	0
358	20240813	130700	2968830	15940	15940	15940	15940	0
359	20240813	130600	2968830	15940	15940	15940	15940	0
360	20240813	130500	2968830	15940	15940	15940	15940	5
361	20240813	130400	2889130	15940	15940	15940	15940	0
362	20240813	130300	2889130	15940	15940	15940	15940	0
363	20240813	130200	2889130	15940	15940	15940	15940	0
364	20240813	130100	2889130	15940	15940	15940	15940	0
365	20240813	130000	2889130	15940	15940	15940	15940	1
366	20240813	125900	2873190	15940	15940	15940	15940	0
367	20240813	125800	2873190	15940	15940	15940	15940	37
368	20240813	125700	2283410	15950	15950	15950	15950	0
369	20240813	125600	2283410	15950	15950	15950	15950	0
370	20240813	125500	2283410	15950	15950	15950	15950	0
371	20240813	125400	2283410	15950	15950	15950	15950	3
372	20240813	125300	2235560	15970	15970	15970	15970	0
373	20240813	125200	2235560	15970	15970	15970	15970	0
374	20240813	125100	2235560	15970	15970	15970	15970	0
375	20240813	125000	2235560	15970	15970	15970	15970	0
376	20240813	124900	2235560	15970	15970	15970	15970	0
377	20240813	124800	2235560	15970	15970	15970	15970	0
378	20240813	124700	2235560	15970	15970	15970	15970	100
379	20240813	124600	638560	15970	15970	15970	15970	0
380	20240813	124500	638560	15970	15970	15970	15970	0
381	20240813	124400	638560	15970	15970	15970	15970	0
382	20240813	124300	638560	15970	15970	15970	15970	0
383	20240813	124200	638560	15970	15970	15970	15970	0
384	20240813	124100	638560	15970	15970	15970	15970	0
385	20240813	124000	638560	15970	15970	15970	15970	0
386	20240813	123900	638560	15970	15970	15970	15970	0
387	20240813	123800	638560	15970	15970	15970	15970	0
388	20240813	123700	638560	15970	15970	15970	15970	0
389	20240813	123600	638560	15970	15970	15970	15970	0
390	20240813	123500	638560	15970	15970	15970	15970	0
391	20240813	123400	638560	15970	15970	15970	15970	0
392	20240813	123300	638560	15970	15970	15970	15970	0
393	20240813	123200	638560	15970	15970	15970	15970	0
394	20240813	123100	638560	15970	15970	15970	15970	0
395	20240813	123000	638560	15970	15970	15970	15970	0
396	20240813	122900	638560	15970	15970	15970	15970	0
397	20240813	122800	638560	15970	15970	15970	15970	0
398	20240813	122700	638560	15970	15970	15970	15970	0
399	20240813	122600	638560	15970	15970	15970	15970	0
400	20240813	122500	638560	15970	15970	15970	15970	0
401	20240813	122400	638560	15970	15970	15970	15970	0
402	20240813	122300	638560	15970	15970	15970	15970	0
403	20240813	122200	638560	15970	15970	15970	15970	0
404	20240813	122100	638560	15970	15970	15970	15970	0
405	20240813	122000	638560	15970	15970	15970	15970	0
406	20240813	121900	638560	15970	15970	15970	15970	0
407	20240813	121800	638560	15970	15970	15970	15970	0
408	20240813	121700	638560	15970	15970	15970	15970	0
409	20240813	121600	638560	15970	15970	15970	15970	0
410	20240813	121500	638560	15970	15970	15970	15970	0
411	20240813	121400	638560	15970	15970	15970	15970	0
412	20240813	121300	638560	15970	15970	15970	15970	0
413	20240813	121200	638560	15970	15970	15970	15970	0
414	20240813	121100	638560	15970	15970	15970	15970	0
415	20240813	121000	638560	15970	15970	15970	15970	0
416	20240813	120900	638560	15970	15970	15970	15970	0
417	20240813	120800	638560	15970	15970	15970	15970	0
418	20240813	120700	638560	15970	15970	15970	15970	0
419	20240813	120600	638560	15970	15970	15970	15970	0
420	20240813	120500	638560	15970	15970	15970	15970	1
421	20240813	120400	622590	15950	15950	15950	15950	0
422	20240813	120300	622590	15950	15950	15950	15950	0
423	20240813	120200	622590	15950	15950	15950	15950	0
424	20240813	120100	622590	15950	15950	15950	15950	0
425	20240813	120000	622590	15950	15950	15950	15950	0
426	20240813	115900	622590	15950	15950	15950	15950	0
427	20240813	115800	622590	15950	15950	15950	15950	0
428	20240813	115700	622590	15950	15950	15950	15950	0
429	20240813	115600	622590	15950	15950	15950	15950	0
430	20240813	115500	622590	15950	15950	15950	15950	0
431	20240813	115400	622590	15950	15950	15950	15950	0
432	20240813	115300	622590	15950	15950	15950	15950	0
433	20240813	115200	622590	15950	15950	15950	15950	0
434	20240813	115100	622590	15950	15950	15950	15950	0
435	20240813	115000	622590	15950	15950	15950	15950	0
436	20240813	114900	622590	15950	15950	15950	15950	0
437	20240813	114800	622590	15950	15950	15950	15950	0
438	20240813	114700	622590	15950	15950	15950	15950	0
439	20240813	114600	622590	15950	15950	15950	15950	0
440	20240813	114500	622590	15950	15950	15950	15950	0
441	20240813	114400	622590	15950	15950	15950	15950	0
442	20240813	114300	622590	15950	15950	15950	15950	0
443	20240813	114200	622590	15950	15950	15950	15950	0
444	20240813	114100	622590	15950	15950	15950	15950	0
445	20240813	114000	622590	15950	15950	15950	15950	0
446	20240813	113900	622590	15950	15950	15950	15950	0
447	20240813	113800	622590	15950	15950	15950	15950	0
448	20240813	113700	622590	15950	15950	15950	15950	6
449	20240813	113600	526890	15970	15970	15970	15970	0
450	20240813	113500	526890	15970	15970	15970	15970	0
451	20240813	113400	526890	15970	15970	15970	15970	0
452	20240813	113300	526890	15970	15970	15970	15970	0
453	20240813	113200	526890	15970	15970	15970	15970	0
454	20240813	113100	526890	15970	15970	15970	15970	0
455	20240813	113000	526890	15970	15970	15970	15970	0
456	20240813	112900	526890	15970	15970	15970	15970	0
457	20240813	112800	526890	15970	15970	15970	15970	0
458	20240813	112700	526890	15970	15970	15970	15970	0
459	20240813	112600	526890	15970	15970	15970	15970	0
460	20240813	112500	526890	15970	15970	15970	15970	0
461	20240813	112400	526890	15970	15970	15970	15970	0
462	20240813	112300	526890	15970	15970	15970	15970	0
463	20240813	112200	526890	15970	15970	15970	15970	0
464	20240813	112100	526890	15970	15970	15970	15970	1
465	20240813	112000	510920	15980	15980	15980	15980	0
466	20240813	111900	510920	15980	15980	15980	15980	0
467	20240813	111800	510920	15980	15980	15980	15980	0
468	20240813	111700	510920	15980	15980	15980	15980	0
469	20240813	111600	510920	15980	15980	15980	15980	0
470	20240813	111500	510920	15980	15980	15980	15980	0
471	20240813	111400	510920	15980	15980	15980	15980	0
472	20240813	111300	510920	15980	15980	15980	15980	0
473	20240813	111200	510920	15980	15980	15980	15980	0
474	20240813	111100	510920	15980	15980	15980	15980	0
475	20240813	111000	510920	15980	15980	15980	15980	0
476	20240813	110900	510920	15980	15980	15980	15980	0
477	20240813	110800	510920	15980	15980	15980	15980	0
478	20240813	110700	510920	15980	15980	15980	15980	0
479	20240813	110600	510920	15980	15980	15980	15980	0
480	20240813	110500	510920	15980	15980	15980	15980	0
481	20240813	110400	510920	15980	15980	15980	15980	0
482	20240813	110300	510920	15980	15980	15980	15980	0
483	20240813	110200	510920	15980	15980	15980	15980	0
484	20240813	110100	510920	15980	15980	15980	15980	0
485	20240813	110000	510920	15980	15980	15980	15980	0
486	20240813	105900	510920	15980	15980	15980	15980	0
487	20240813	105800	510920	15980	15980	15980	15980	0
488	20240813	105700	510920	15980	15980	15980	15980	0
489	20240813	105600	510920	15980	15980	15980	15980	0
490	20240813	105500	510920	15980	15980	15980	15980	0
491	20240813	105400	510920	15980	15980	15980	15980	0
492	20240813	105300	510920	15980	15980	15980	15980	0
493	20240813	105200	510920	15980	15980	15980	15980	0
494	20240813	105100	510920	15980	15980	15980	15980	0
495	20240813	105000	510920	15980	15980	15980	15980	0
496	20240813	104900	510920	15980	15980	15980	15980	0
497	20240813	104800	510920	15980	15980	15980	15980	0
498	20240813	104700	510920	15980	15980	15980	15980	3
499	20240813	104600	462980	15980	15980	15980	15980	0
500	20240813	104500	462980	15980	15980	15980	15980	0
501	20240813	104400	462980	15980	15980	15980	15980	0
502	20240813	104300	462980	15980	15980	15980	15980	0
503	20240813	104200	462980	15980	15980	15980	15980	0
504	20240813	104100	462980	15980	15980	15980	15980	0
505	20240813	104000	462980	15980	15980	15980	15980	0
506	20240813	103900	462980	15980	15980	15980	15980	1
507	20240813	103800	447000	15950	15950	15950	15950	0
508	20240813	103700	447000	15950	15950	15950	15950	0
509	20240813	103600	447000	15950	15950	15950	15950	0
510	20240813	103500	447000	15950	15950	15950	15950	0
511	20240813	103400	447000	15950	15950	15950	15950	0
512	20240813	103300	447000	15950	15950	15950	15950	0
513	20240813	103200	447000	15950	15950	15950	15950	0
514	20240813	103100	447000	15950	15950	15950	15950	0
515	20240813	103000	447000	15950	15950	15950	15950	0
516	20240813	102900	447000	15950	15950	15950	15950	0
517	20240813	102800	447000	15950	15950	15950	15950	0
518	20240813	102700	447000	15950	15950	15950	15950	0
519	20240813	102600	447000	15950	15950	15950	15950	0
520	20240813	102500	447000	15950	15950	15950	15950	0
521	20240813	102400	447000	15950	15950	15950	15950	13
522	20240813	102300	239650	15960	15960	15960	15960	0
523	20240813	102200	239650	15960	15960	15960	15960	0
524	20240813	102100	239650	15960	15960	15960	15960	0
525	20240813	102000	239650	15960	15960	15960	15960	0
526	20240813	101900	239650	15960	15960	15960	15960	0
527	20240813	101800	239650	15960	15960	15960	15960	2
528	20240813	101700	207730	15970	15970	15970	15970	0
529	20240813	101600	207730	15970	15970	15970	15970	0
530	20240813	101500	207730	15970	15970	15970	15970	0
531	20240813	101400	207730	15970	15970	15970	15970	0
532	20240813	101300	207730	15970	15970	15970	15970	0
533	20240813	101200	207730	15970	15970	15970	15970	0
534	20240813	101100	207730	15970	15970	15970	15970	0
535	20240813	101000	207730	15970	15970	15970	15970	0
536	20240813	100900	207730	15970	15970	15970	15970	0
537	20240813	100800	207730	15970	15970	15970	15970	0
538	20240813	100700	207730	15970	15970	15970	15970	0
539	20240813	100600	207730	15970	15970	15970	15970	0
540	20240813	100500	207730	15970	15970	15970	15970	0
541	20240813	100400	207730	15970	15970	15970	15970	0
542	20240813	100300	207730	15970	15970	15970	15970	0
543	20240813	100200	207730	15970	15970	15970	15970	0
544	20240813	100100	207730	15970	15970	15970	15970	0
545	20240813	100000	207730	15970	15970	15970	15970	0
546	20240813	095900	207730	15970	15970	15970	15970	0
547	20240813	095800	207730	15970	15970	15970	15970	0
548	20240813	095700	207730	15970	15970	15970	15970	1
549	20240813	095600	191760	15980	15980	15980	15980	0
550	20240813	095500	191760	15980	15980	15980	15980	0
551	20240813	095400	191760	15980	15980	15980	15980	0
552	20240813	095300	191760	15980	15980	15980	15980	7
553	20240813	095200	79900	15980	15980	15980	15980	0
554	20240813	095100	79900	15980	15980	15980	15980	5
555	20240813	095000	0	15980	15980	15980	15980	0
556	20240813	094900	0	15980	15980	15980	15980	0
557	20240813	094800	0	15980	15980	15980	15980	0
558	20240813	094700	0	15980	15980	15980	15980	0
559	20240813	094600	0	15980	15980	15980	15980	0
560	20240813	094500	0	15980	15980	15980	15980	0
561	20240813	094400	0	15980	15980	15980	15980	0
562	20240813	094300	0	15980	15980	15980	15980	0
563	20240813	094200	0	15980	15980	15980	15980	0
564	20240813	094100	0	15980	15980	15980	15980	0
565	20240813	094000	0	15980	15980	15980	15980	0
566	20240813	093900	0	15980	15980	15980	15980	0
567	20240813	093800	0	15980	15980	15980	15980	0
568	20240813	093700	0	15980	15980	15980	15980	0
569	20240813	093600	0	15980	15980	15980	15980	0
570	20240813	093500	0	15980	15980	15980	15980	0
571	20240813	093400	0	15980	15980	15980	15980	0
572	20240813	093300	0	15980	15980	15980	15980	0
573	20240813	093200	0	15980	15980	15980	15980	0
574	20240813	093100	0	15980	15980	15980	15980	0
575	20240813	093000	0	15980	15980	15980	15980	0
576	20240813	092900	0	15980	15980	15980	15980	0
577	20240813	092800	0	15980	15980	15980	15980	0
578	20240813	092700	0	15980	15980	15980	15980	0
579	20240813	092600	0	15980	15980	15980	15980	0
580	20240813	092500	0	15980	15980	15980	15980	0
581	20240813	092400	0	15980	15980	15980	15980	0
582	20240813	092300	0	15980	15980	15980	15980	0
583	20240813	092200	0	15980	15980	15980	15980	0
584	20240813	092100	0	15980	15980	15980	15980	0
585	20240813	092000	0	15980	15980	15980	15980	0
586	20240813	091900	0	15980	15980	15980	15980	0
587	20240813	091800	0	15980	15980	15980	15980	0
588	20240813	091700	0	15980	15980	15980	15980	0
589	20240813	091600	0	15980	15980	15980	15980	0
590	20240813	091500	0	15980	15980	15980	15980	0
591	20240813	091400	0	15980	15980	15980	15980	0
592	20240813	091300	0	15980	15980	15980	15980	0
593	20240813	091200	0	15980	15980	15980	15980	0
594	20240813	091100	0	15980	15980	15980	15980	0
595	20240813	091000	0	15980	15980	15980	15980	0
596	20240813	090900	0	15980	15980	15980	15980	0
597	20240813	090800	0	15980	15980	15980	15980	0
598	20240813	090700	0	15980	15980	15980	15980	0
599	20240813	090600	0	15980	15980	15980	15980	0
600	20240813	090500	0	15980	15980	15980	15980	0
601	20240813	090400	0	15980	15980	15980	15980	0
602	20240813	090300	0	15980	15980	15980	15980	0
603	20240813	090200	0	15980	15980	15980	15980	0
604	20240813	090100	0	15980	15980	15980	15980	0
605	20240813	090000	0	15980	15980	15980	15980	0