KissMeData/143160/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	202000	173856430	15820	15820	15820	15820	56
3	20240821	201900	173856430	15820	15820	15820	15820	0
4	20240821	201800	173856430	15820	15820	15820	15820	0
5	20240821	201700	173856430	15820	15820	15820	15820	0
6	20240821	201600	173856430	15820	15820	15820	15820	0
7	20240821	201500	173856430	15820	15820	15820	15820	0
8	20240821	201400	173856430	15820	15820	15820	15820	0
9	20240821	201300	173856430	15820	15820	15820	15820	0
10	20240821	201200	173856430	15820	15820	15820	15820	0
11	20240821	201100	173856430	15820	15820	15820	15820	0
12	20240821	201000	173856430	15820	15820	15820	15820	0
13	20240821	200900	173856430	15820	15820	15820	15820	0
14	20240821	200800	173856430	15820	15820	15820	15820	0
15	20240821	200700	173856430	15820	15820	15820	15820	0
16	20240821	200600	173856430	15820	15820	15820	15820	0
17	20240821	200500	173856430	15820	15820	15820	15820	0
18	20240821	200400	173856430	15820	15820	15820	15820	0
19	20240821	200300	173856430	15820	15820	15820	15820	0
20	20240821	200200	173856430	15820	15820	15820	15820	0
21	20240821	200100	173856430	15820	15820	15820	15820	0
22	20240821	200000	173856430	15820	15820	15820	15820	0
23	20240821	195900	173856430	15820	15820	15820	15820	0
24	20240821	195800	173856430	15820	15820	15820	15820	0
25	20240821	195700	173856430	15820	15820	15820	15820	0
26	20240821	195600	173856430	15820	15820	15820	15820	0
27	20240821	195500	173856430	15820	15820	15820	15820	0
28	20240821	195400	173856430	15820	15820	15820	15820	0
29	20240821	195300	173856430	15820	15820	15820	15820	0
30	20240821	195200	173856430	15820	15820	15820	15820	0
31	20240821	195100	173856430	15820	15820	15820	15820	0
32	20240821	195000	173856430	15820	15820	15820	15820	56
33	20240821	194900	173856430	15820	15820	15820	15820	0
34	20240821	194800	173856430	15820	15820	15820	15820	0
35	20240821	194700	173856430	15820	15820	15820	15820	0
36	20240821	194600	173856430	15820	15820	15820	15820	0
37	20240821	194500	173856430	15820	15820	15820	15820	0
38	20240821	194400	173856430	15820	15820	15820	15820	0
39	20240821	194300	173856430	15820	15820	15820	15820	0
40	20240821	194200	173856430	15820	15820	15820	15820	0
41	20240821	194100	173856430	15820	15820	15820	15820	0
42	20240821	194000	173856430	15820	15820	15820	15820	0
43	20240821	193900	173856430	15820	15820	15820	15820	0
44	20240821	193800	173856430	15820	15820	15820	15820	0
45	20240821	193700	173856430	15820	15820	15820	15820	0
46	20240821	193600	173856430	15820	15820	15820	15820	0
47	20240821	193500	173856430	15820	15820	15820	15820	0
48	20240821	193400	173856430	15820	15820	15820	15820	0
49	20240821	193300	173856430	15820	15820	15820	15820	0
50	20240821	193200	173856430	15820	15820	15820	15820	0
51	20240821	193100	173856430	15820	15820	15820	15820	0
52	20240821	193000	173856430	15820	15820	15820	15820	0
53	20240821	192900	173856430	15820	15820	15820	15820	0
54	20240821	192800	173856430	15820	15820	15820	15820	0
55	20240821	192700	173856430	15820	15820	15820	15820	0
56	20240821	192600	173856430	15820	15820	15820	15820	0
57	20240821	192500	173856430	15820	15820	15820	15820	0
58	20240821	192400	173856430	15820	15820	15820	15820	0
59	20240821	192300	173856430	15820	15820	15820	15820	0
60	20240821	192200	173856430	15820	15820	15820	15820	0
61	20240821	192100	173856430	15820	15820	15820	15820	0
62	20240821	192000	173856430	15820	15820	15820	15820	56
63	20240821	191900	173856430	15820	15820	15820	15820	0
64	20240821	191800	173856430	15820	15820	15820	15820	0
65	20240821	191700	173856430	15820	15820	15820	15820	0
66	20240821	191600	173856430	15820	15820	15820	15820	0
67	20240821	191500	173856430	15820	15820	15820	15820	0
68	20240821	191400	173856430	15820	15820	15820	15820	0
69	20240821	191300	173856430	15820	15820	15820	15820	0
70	20240821	191200	173856430	15820	15820	15820	15820	0
71	20240821	191100	173856430	15820	15820	15820	15820	0
72	20240821	191000	173856430	15820	15820	15820	15820	0
73	20240821	190900	173856430	15820	15820	15820	15820	0
74	20240821	190800	173856430	15820	15820	15820	15820	0
75	20240821	190700	173856430	15820	15820	15820	15820	0
76	20240821	190600	173856430	15820	15820	15820	15820	0
77	20240821	190500	173856430	15820	15820	15820	15820	0
78	20240821	190400	173856430	15820	15820	15820	15820	0
79	20240821	190300	173856430	15820	15820	15820	15820	0
80	20240821	190200	173856430	15820	15820	15820	15820	0
81	20240821	190100	173856430	15820	15820	15820	15820	0
82	20240821	190000	173856430	15820	15820	15820	15820	0
83	20240821	185900	173856430	15820	15820	15820	15820	0
84	20240821	185800	173856430	15820	15820	15820	15820	0
85	20240821	185700	173856430	15820	15820	15820	15820	0
86	20240821	185600	173856430	15820	15820	15820	15820	0
87	20240821	185500	173856430	15820	15820	15820	15820	0
88	20240821	185400	173856430	15820	15820	15820	15820	0
89	20240821	185300	173856430	15820	15820	15820	15820	0
90	20240821	185200	173856430	15820	15820	15820	15820	0
91	20240821	185100	173856430	15820	15820	15820	15820	0
92	20240821	185000	173856430	15820	15820	15820	15820	56
93	20240821	184900	173856430	15820	15820	15820	15820	0
94	20240821	184800	173856430	15820	15820	15820	15820	0
95	20240821	184700	173856430	15820	15820	15820	15820	0
96	20240821	184600	173856430	15820	15820	15820	15820	0
97	20240821	184500	173856430	15820	15820	15820	15820	0
98	20240821	184400	173856430	15820	15820	15820	15820	0
99	20240821	184300	173856430	15820	15820	15820	15820	0
100	20240821	184200	173856430	15820	15820	15820	15820	0
101	20240821	184100	173856430	15820	15820	15820	15820	0
102	20240821	184000	173856430	15820	15820	15820	15820	0
103	20240821	183900	173856430	15820	15820	15820	15820	0
104	20240821	183800	173856430	15820	15820	15820	15820	0
105	20240821	183700	173856430	15820	15820	15820	15820	0
106	20240821	183600	173856430	15820	15820	15820	15820	0
107	20240821	183500	173856430	15820	15820	15820	15820	0
108	20240821	183400	173856430	15820	15820	15820	15820	0
109	20240821	183300	173856430	15820	15820	15820	15820	0
110	20240821	183200	173856430	15820	15820	15820	15820	0
111	20240821	183100	173856430	15820	15820	15820	15820	0
112	20240821	183000	173856430	15820	15820	15820	15820	0
113	20240821	182900	173856430	15820	15820	15820	15820	0
114	20240821	182800	173856430	15820	15820	15820	15820	0
115	20240821	182700	173856430	15820	15820	15820	15820	0
116	20240821	182600	173856430	15820	15820	15820	15820	0
117	20240821	182500	173856430	15820	15820	15820	15820	0
118	20240821	182400	173856430	15820	15820	15820	15820	0
119	20240821	182300	173856430	15820	15820	15820	15820	0
120	20240821	182200	173856430	15820	15820	15820	15820	0
121	20240821	182100	173856430	15820	15820	15820	15820	0
122	20240821	182000	173856430	15820	15820	15820	15820	56
123	20240821	181900	173856430	15820	15820	15820	15820	0
124	20240821	181800	173856430	15820	15820	15820	15820	0
125	20240821	181700	173856430	15820	15820	15820	15820	0
126	20240821	181600	173856430	15820	15820	15820	15820	0
127	20240821	181500	173856430	15820	15820	15820	15820	0
128	20240821	181400	173856430	15820	15820	15820	15820	0
129	20240821	181300	173856430	15820	15820	15820	15820	0
130	20240821	181200	173856430	15820	15820	15820	15820	0
131	20240821	181100	173856430	15820	15820	15820	15820	0
132	20240821	181000	173856430	15820	15820	15820	15820	0
133	20240821	180900	173856430	15820	15820	15820	15820	0
134	20240821	180800	173856430	15820	15820	15820	15820	0
135	20240821	180700	173856430	15820	15820	15820	15820	0
136	20240821	180600	173856430	15820	15820	15820	15820	0
137	20240821	180500	173856430	15820	15820	15820	15820	0
138	20240821	180400	173856430	15820	15820	15820	15820	0
139	20240821	180300	173856430	15820	15820	15820	15820	0
140	20240821	180200	173856430	15820	15820	15820	15820	0
141	20240821	180100	173856430	15820	15820	15820	15820	0
142	20240821	180000	173856430	15820	15820	15820	15820	0
143	20240821	175900	173856430	15820	15820	15820	15820	0
144	20240821	175800	173856430	15820	15820	15820	15820	0
145	20240821	175700	173856430	15820	15820	15820	15820	0
146	20240821	175600	173856430	15820	15820	15820	15820	0
147	20240821	175500	173856430	15820	15820	15820	15820	0
148	20240821	175400	173856430	15820	15820	15820	15820	0
149	20240821	175300	173856430	15820	15820	15820	15820	0
150	20240821	175200	173856430	15820	15820	15820	15820	0
151	20240821	175100	173856430	15820	15820	15820	15820	0
152	20240821	175000	173856430	15820	15820	15820	15820	56
153	20240821	174900	173856430	15820	15820	15820	15820	0
154	20240821	174800	173856430	15820	15820	15820	15820	0
155	20240821	174700	173856430	15820	15820	15820	15820	0
156	20240821	174600	173856430	15820	15820	15820	15820	0
157	20240821	174500	173856430	15820	15820	15820	15820	0
158	20240821	174400	173856430	15820	15820	15820	15820	0
159	20240821	174300	173856430	15820	15820	15820	15820	0
160	20240821	174200	173856430	15820	15820	15820	15820	0
161	20240821	174100	173856430	15820	15820	15820	15820	0
162	20240821	174000	173856430	15820	15820	15820	15820	0
163	20240821	173900	173856430	15820	15820	15820	15820	0
164	20240821	173800	173856430	15820	15820	15820	15820	0
165	20240821	173700	173856430	15820	15820	15820	15820	0
166	20240821	173600	173856430	15820	15820	15820	15820	0
167	20240821	173500	173856430	15820	15820	15820	15820	0
168	20240821	173400	173856430	15820	15820	15820	15820	0
169	20240821	173300	173856430	15820	15820	15820	15820	0
170	20240821	173200	173856430	15820	15820	15820	15820	0
171	20240821	173100	173856430	15820	15820	15820	15820	0
172	20240821	173000	173856430	15820	15820	15820	15820	0
173	20240821	172900	173856430	15820	15820	15820	15820	0
174	20240821	172800	173856430	15820	15820	15820	15820	0
175	20240821	172700	173856430	15820	15820	15820	15820	0
176	20240821	172600	173856430	15820	15820	15820	15820	0
177	20240821	172500	173856430	15820	15820	15820	15820	0
178	20240821	172400	173856430	15820	15820	15820	15820	0
179	20240821	172300	173856430	15820	15820	15820	15820	0
180	20240821	172200	173856430	15820	15820	15820	15820	0
181	20240821	172100	173856430	15820	15820	15820	15820	0
182	20240821	172000	173856430	15820	15820	15820	15820	56
183	20240821	171900	173856430	15820	15820	15820	15820	0
184	20240821	171800	173856430	15820	15820	15820	15820	0
185	20240821	171700	173856430	15820	15820	15820	15820	0
186	20240821	171600	173856430	15820	15820	15820	15820	0
187	20240821	171500	173856430	15820	15820	15820	15820	0
188	20240821	171400	173856430	15820	15820	15820	15820	0
189	20240821	171300	173856430	15820	15820	15820	15820	0
190	20240821	171200	173856430	15820	15820	15820	15820	0
191	20240821	171100	173856430	15820	15820	15820	15820	0
192	20240821	171000	173856430	15820	15820	15820	15820	0
193	20240821	170900	173856430	15820	15820	15820	15820	0
194	20240821	170800	173856430	15820	15820	15820	15820	0
195	20240821	170700	173856430	15820	15820	15820	15820	0
196	20240821	170600	173856430	15820	15820	15820	15820	0
197	20240821	170500	173856430	15820	15820	15820	15820	0
198	20240821	170400	173856430	15820	15820	15820	15820	0
199	20240821	170300	173856430	15820	15820	15820	15820	0
200	20240821	170200	173856430	15820	15820	15820	15820	0
201	20240821	170100	173856430	15820	15820	15820	15820	0
202	20240821	170000	173856430	15820	15820	15820	15820	0
203	20240821	165900	173856430	15820	15820	15820	15820	0
204	20240821	165800	173856430	15820	15820	15820	15820	0
205	20240821	165700	173856430	15820	15820	15820	15820	0
206	20240821	165600	173856430	15820	15820	15820	15820	0
207	20240821	165500	173856430	15820	15820	15820	15820	0
208	20240821	165400	173856430	15820	15820	15820	15820	0
209	20240821	165300	173856430	15820	15820	15820	15820	0
210	20240821	165200	173856430	15820	15820	15820	15820	0
211	20240821	165100	173856430	15820	15820	15820	15820	0
212	20240821	165000	173856430	15820	15820	15820	15820	56
213	20240821	164900	173856430	15820	15820	15820	15820	0
214	20240821	164800	173856430	15820	15820	15820	15820	0
215	20240821	164700	173856430	15820	15820	15820	15820	0
216	20240821	164600	173856430	15820	15820	15820	15820	0
217	20240821	164500	173856430	15820	15820	15820	15820	0
218	20240821	164400	173856430	15820	15820	15820	15820	0
219	20240821	164300	173856430	15820	15820	15820	15820	0
220	20240821	164200	173856430	15820	15820	15820	15820	0
221	20240821	164100	173856430	15820	15820	15820	15820	0
222	20240821	164000	173856430	15820	15820	15820	15820	0
223	20240821	163900	173856430	15820	15820	15820	15820	0
224	20240821	163800	173856430	15820	15820	15820	15820	0
225	20240821	163700	173856430	15820	15820	15820	15820	0
226	20240821	163600	173856430	15820	15820	15820	15820	0
227	20240821	163500	173856430	15820	15820	15820	15820	0
228	20240821	163400	173856430	15820	15820	15820	15820	0
229	20240821	163300	173856430	15820	15820	15820	15820	0
230	20240821	163200	173856430	15820	15820	15820	15820	0
231	20240821	163100	173856430	15820	15820	15820	15820	0
232	20240821	163000	173856430	15820	15820	15820	15820	0
233	20240821	162900	173856430	15820	15820	15820	15820	0
234	20240821	162800	173856430	15820	15820	15820	15820	0
235	20240821	162700	173856430	15820	15820	15820	15820	0
236	20240821	162600	173856430	15820	15820	15820	15820	0
237	20240821	162500	173856430	15820	15820	15820	15820	0
238	20240821	162400	173856430	15820	15820	15820	15820	0
239	20240821	162300	173856430	15820	15820	15820	15820	0
240	20240821	162200	173856430	15820	15820	15820	15820	0
241	20240821	162100	173856430	15820	15820	15820	15820	0
242	20240821	162000	173856430	15820	15820	15820	15820	56
243	20240821	161900	173856430	15820	15820	15820	15820	0
244	20240821	161800	173856430	15820	15820	15820	15820	0
245	20240821	161700	173856430	15820	15820	15820	15820	0
246	20240821	161600	173856430	15820	15820	15820	15820	0
247	20240821	161500	173856430	15820	15820	15820	15820	0
248	20240821	161400	173856430	15820	15820	15820	15820	0
249	20240821	161300	173856430	15820	15820	15820	15820	0
250	20240821	161200	173856430	15820	15820	15820	15820	0
251	20240821	161100	173856430	15820	15820	15820	15820	0
252	20240821	161000	173856430	15820	15820	15820	15820	0
253	20240821	160900	173856430	15820	15820	15820	15820	0
254	20240821	160800	173856430	15820	15820	15820	15820	0
255	20240821	160700	173856430	15820	15820	15820	15820	0
256	20240821	160600	173856430	15820	15820	15820	15820	0
257	20240821	160500	173856430	15820	15820	15820	15820	0
258	20240821	160400	173856430	15820	15820	15820	15820	0
259	20240821	160300	173856430	15820	15820	15820	15820	0
260	20240821	160200	173856430	15820	15820	15820	15820	0
261	20240821	160100	173856430	15820	15820	15820	15820	0
262	20240821	160000	173856430	15820	15820	15820	15820	0
263	20240821	155900	173856430	15820	15820	15820	15820	0
264	20240821	155800	173856430	15820	15820	15820	15820	0
265	20240821	155700	173856430	15820	15820	15820	15820	0
266	20240821	155600	173856430	15820	15820	15820	15820	0
267	20240821	155500	173856430	15820	15820	15820	15820	0
268	20240821	155400	173856430	15820	15820	15820	15820	0
269	20240821	155300	173856430	15820	15820	15820	15820	0
270	20240821	155200	173856430	15820	15820	15820	15820	0
271	20240821	155100	173856430	15820	15820	15820	15820	0
272	20240821	155000	173856430	15820	15820	15820	15820	56
273	20240821	154900	173856430	15820	15820	15820	15820	0
274	20240821	154800	173856430	15820	15820	15820	15820	0
275	20240821	154700	173856430	15820	15820	15820	15820	0
276	20240821	154600	173856430	15820	15820	15820	15820	0
277	20240821	154500	173856430	15820	15820	15820	15820	0
278	20240821	154400	173856430	15820	15820	15820	15820	0
279	20240821	154300	173856430	15820	15820	15820	15820	0
280	20240821	154200	173856430	15820	15820	15820	15820	0
281	20240821	154100	173856430	15820	15820	15820	15820	0
282	20240821	154000	173856430	15820	15820	15820	15820	0
283	20240821	153900	173856430	15820	15820	15820	15820	0
284	20240821	153800	173856430	15820	15820	15820	15820	0
285	20240821	153700	173856430	15820	15820	15820	15820	0
286	20240821	153600	173856430	15820	15820	15820	15820	0
287	20240821	153500	173856430	15820	15820	15820	15820	0
288	20240821	153400	173856430	15820	15820	15820	15820	0
289	20240821	153300	173856430	15820	15820	15820	15820	0
290	20240821	153200	173856430	15820	15820	15820	15820	0
291	20240821	153100	173856430	15820	15820	15820	15820	0
292	20240821	153000	173856430	15820	15820	15820	15820	56
293	20240821	152900	172970510	15820	15820	15820	15820	0
294	20240821	152800	172970510	15820	15820	15820	15820	0
295	20240821	152700	172970510	15820	15820	15820	15820	0
296	20240821	152600	172970510	15820	15820	15820	15820	0
297	20240821	152500	172970510	15820	15820	15820	15820	0
298	20240821	152400	172970510	15820	15820	15820	15820	0
299	20240821	152300	172970510	15820	15820	15820	15820	0
300	20240821	152200	172970510	15820	15820	15820	15820	0
301	20240821	152100	172970510	15820	15820	15820	15820	0
302	20240821	152000	172970510	15820	15820	15820	15820	0
303	20240821	151900	172970510	15820	15820	15820	15820	0
304	20240821	151800	172970510	15820	15820	15820	15820	1
305	20240821	151700	172954690	15820	15820	15820	15820	73
306	20240821	151600	171799830	15820	15760	15820	15760	36
307	20240821	151500	171231360	15750	15820	15820	15750	10
308	20240821	151400	171073510	15740	15740	15740	15740	0
309	20240821	151300	171073510	15740	15740	15740	15740	21
310	20240821	151200	170742970	15820	15820	15820	15820	0
311	20240821	151100	170742970	15820	15820	15820	15820	0
312	20240821	151000	170742970	15820	15740	15820	15740	4
313	20240821	150900	170679850	15820	15820	15820	15820	0
314	20240821	150800	170679850	15820	15760	15820	15760	10
315	20240821	150700	170521710	15820	15820	15820	15820	0
316	20240821	150600	170521710	15820	15820	15820	15820	10
317	20240821	150500	170363510	15820	15760	15820	15760	168
318	20240821	150400	167705810	15820	15820	15820	15820	2
319	20240821	150300	167674170	15820	15750	15820	15750	24
320	20240821	150200	167294960	15790	15780	15790	15780	30
321	20240821	150100	166821360	15770	15750	15770	15750	138
322	20240821	150000	164645120	15770	15760	15770	15760	411
323	20240821	145900	158163830	15750	15750	15750	15750	0
324	20240821	145800	158163830	15750	15750	15750	15750	2
325	20240821	145700	158132330	15720	15720	15720	15720	0
326	20240821	145600	158132330	15720	15720	15720	15720	0
327	20240821	145500	158132330	15720	15720	15720	15720	1
328	20240821	145400	158116610	15720	15720	15720	15720	0
329	20240821	145300	158116610	15720	15720	15720	15720	0
330	20240821	145200	158116610	15720	15720	15720	15720	0
331	20240821	145100	158116610	15720	15750	15750	15720	21
332	20240821	145000	157785890	15740	15730	15740	15730	62
333	20240821	144900	156810480	15730	15720	15730	15690	904
334	20240821	144800	142621130	15720	15720	15720	15720	0
335	20240821	144700	142621130	15720	15720	15720	15720	20
336	20240821	144600	142306730	15710	15710	15710	15710	0
337	20240821	144500	142306730	15710	15700	15710	15700	220
338	20240821	144400	138852530	15700	15690	15700	15690	210
339	20240821	144300	135557530	15690	15690	15690	15690	0
340	20240821	144200	135557530	15690	15690	15690	15690	0
341	20240821	144100	135557530	15690	15690	15690	15690	0
342	20240821	144000	135557530	15690	15690	15690	15690	1
343	20240821	143900	135541840	15700	15700	15700	15700	0
344	20240821	143800	135541840	15700	15700	15700	15700	26
345	20240821	143700	135133640	15700	15700	15700	15700	0
346	20240821	143600	135133640	15700	15700	15700	15700	0
347	20240821	143500	135133640	15700	15700	15700	15700	111
348	20240821	143400	133390940	15700	15660	15700	15650	102
349	20240821	143300	131793590	15690	15690	15690	15690	0
350	20240821	143200	131793590	15690	15690	15690	15690	0
351	20240821	143100	131793590	15690	15690	15690	15690	767
352	20240821	143000	119759360	15690	15690	15690	15690	1
353	20240821	142900	119743670	15660	15660	15660	15660	0
354	20240821	142800	119743670	15660	15660	15660	15660	100
355	20240821	142700	118177670	15690	15690	15690	15690	0
356	20240821	142600	118177670	15690	15690	15690	15690	0
357	20240821	142500	118177670	15690	15690	15690	15690	0
358	20240821	142400	118177670	15690	15690	15690	15690	0
359	20240821	142300	118177670	15690	15690	15690	15690	0
360	20240821	142200	118177670	15690	15690	15690	15690	0
361	20240821	142100	118177670	15690	15690	15690	15690	0
362	20240821	142000	118177670	15690	15690	15690	15690	0
363	20240821	141900	118177670	15690	15690	15690	15690	0
364	20240821	141800	118177670	15690	15690	15690	15690	0
365	20240821	141700	118177670	15690	15680	15690	15670	702
366	20240821	141600	107169190	15690	15690	15690	15690	0
367	20240821	141500	107169190	15690	15690	15690	15690	3
368	20240821	141400	107122120	15680	15680	15680	15680	0
369	20240821	141300	107122120	15680	15680	15680	15680	0
370	20240821	141200	107122120	15680	15680	15680	15680	0
371	20240821	141100	107122120	15680	15680	15680	15680	0
372	20240821	141000	107122120	15680	15680	15680	15680	0
373	20240821	140900	107122120	15680	15680	15680	15680	0
374	20240821	140800	107122120	15680	15680	15680	15680	0
375	20240821	140700	107122120	15680	15680	15680	15680	0
376	20240821	140600	107122120	15680	15680	15680	15680	0
377	20240821	140500	107122120	15680	15680	15680	15680	1
378	20240821	140400	107106440	15680	15680	15680	15680	0
379	20240821	140300	107106440	15680	15680	15680	15680	0
380	20240821	140200	107106440	15680	15680	15680	15680	9
381	20240821	140100	106965320	15680	15680	15680	15680	402
382	20240821	140000	100661960	15680	15680	15680	15680	100
383	20240821	135900	99093960	15680	15680	15680	15680	0
384	20240821	135800	99093960	15680	15680	15680	15680	0
385	20240821	135700	99093960	15680	15680	15680	15680	0
386	20240821	135600	99093960	15680	15680	15680	15680	0
387	20240821	135500	99093960	15680	15660	15680	15660	145
388	20240821	135400	96820520	15650	15650	15650	15650	0
389	20240821	135300	96820520	15650	15650	15650	15650	0
390	20240821	135200	96820520	15650	15650	15650	15650	5
391	20240821	135100	96742270	15650	15660	15660	15650	3
392	20240821	135000	96695300	15660	15660	15660	15660	0
393	20240821	134900	96695300	15660	15660	15660	15660	0
394	20240821	134800	96695300	15660	15660	15660	15660	0
395	20240821	134700	96695300	15660	15660	15660	15660	0
396	20240821	134600	96695300	15660	15660	15660	15660	0
397	20240821	134500	96695300	15660	15660	15660	15660	0
398	20240821	134400	96695300	15660	15660	15660	15660	0
399	20240821	134300	96695300	15660	15660	15660	15660	0
400	20240821	134200	96695300	15660	15660	15660	15660	0
401	20240821	134100	96695300	15660	15660	15660	15660	0
402	20240821	134000	96695300	15660	15660	15660	15660	0
403	20240821	133900	96695300	15660	15660	15660	15660	0
404	20240821	133800	96695300	15660	15660	15660	15660	10
405	20240821	133700	96538700	15660	15660	15660	15660	0
406	20240821	133600	96538700	15660	15660	15660	15660	0
407	20240821	133500	96538700	15660	15660	15660	15660	10
408	20240821	133400	96382100	15660	15660	15660	15660	10
409	20240821	133300	96225500	15660	15660	15660	15660	3
410	20240821	133200	96178520	15660	15660	15660	15660	0
411	20240821	133100	96178520	15660	15660	15660	15660	1
412	20240821	133000	96162860	15660	15660	15660	15660	0
413	20240821	132900	96162860	15660	15660	15660	15660	0
414	20240821	132800	96162860	15660	15660	15660	15660	0
415	20240821	132700	96162860	15660	15660	15660	15660	0
416	20240821	132600	96162860	15660	15660	15660	15660	0
417	20240821	132500	96162860	15660	15660	15660	15660	0
418	20240821	132400	96162860	15660	15660	15660	15660	0
419	20240821	132300	96162860	15660	15660	15660	15660	0
420	20240821	132200	96162860	15660	15660	15660	15660	1
421	20240821	132100	96147200	15660	15660	15660	15660	0
422	20240821	132000	96147200	15660	15660	15660	15660	0
423	20240821	131900	96147200	15660	15660	15660	15660	1
424	20240821	131800	96131540	15660	15660	15660	15660	0
425	20240821	131700	96131540	15660	15660	15660	15660	1
426	20240821	131600	96115880	15660	15660	15660	15660	0
427	20240821	131500	96115880	15660	15660	15660	15660	0
428	20240821	131400	96115880	15660	15660	15660	15660	0
429	20240821	131300	96115880	15660	15660	15660	15660	1
430	20240821	131200	96100220	15660	15660	15660	15660	1
431	20240821	131100	96084560	15660	15660	15660	15660	1
432	20240821	131000	96068900	15660	15660	15660	15660	0
433	20240821	130900	96068900	15660	15660	15660	15660	0
434	20240821	130800	96068900	15660	15660	15660	15660	0
435	20240821	130700	96068900	15660	15660	15660	15660	0
436	20240821	130600	96068900	15660	15660	15660	15660	0
437	20240821	130500	96068900	15660	15660	15660	15660	0
438	20240821	130400	96068900	15660	15660	15660	15660	0
439	20240821	130300	96068900	15660	15660	15660	15660	0
440	20240821	130200	96068900	15660	15660	15660	15660	1
441	20240821	130100	96053240	15660	15660	15660	15660	0
442	20240821	130000	96053240	15660	15660	15660	15660	2
443	20240821	125900	96021920	15660	15660	15660	15660	0
444	20240821	125800	96021920	15660	15660	15660	15660	0
445	20240821	125700	96021920	15660	15660	15660	15660	1
446	20240821	125600	96006260	15650	15650	15650	15650	0
447	20240821	125500	96006260	15650	15650	15650	15650	0
448	20240821	125400	96006260	15650	15650	15650	15650	0
449	20240821	125300	96006260	15650	15650	15650	15650	0
450	20240821	125200	96006260	15650	15650	15650	15650	0
451	20240821	125100	96006260	15650	15650	15650	15650	0
452	20240821	125000	96006260	15650	15650	15650	15650	0
453	20240821	124900	96006260	15650	15650	15650	15650	0
454	20240821	124800	96006260	15650	15650	15650	15650	0
455	20240821	124700	96006260	15650	15650	15650	15650	0
456	20240821	124600	96006260	15650	15650	15650	15650	0
457	20240821	124500	96006260	15650	15650	15650	15650	2
458	20240821	124400	95974960	15640	15640	15640	15640	0
459	20240821	124300	95974960	15640	15640	15640	15640	0
460	20240821	124200	95974960	15640	15640	15640	15640	0
461	20240821	124100	95974960	15640	15640	15640	15640	0
462	20240821	124000	95974960	15640	15640	15640	15640	0
463	20240821	123900	95974960	15640	15640	15640	15640	0
464	20240821	123800	95974960	15640	15640	15640	15640	0
465	20240821	123700	95974960	15640	15640	15640	15640	0
466	20240821	123600	95974960	15640	15640	15640	15640	0
467	20240821	123500	95974960	15640	15640	15640	15640	0
468	20240821	123400	95974960	15640	15640	15640	15640	0
469	20240821	123300	95974960	15640	15640	15640	15640	2
470	20240821	123200	95943680	15660	15660	15660	15660	0
471	20240821	123100	95943680	15660	15660	15660	15660	0
472	20240821	123000	95943680	15660	15660	15660	15660	0
473	20240821	122900	95943680	15660	15660	15660	15660	0
474	20240821	122800	95943680	15660	15660	15660	15660	1
475	20240821	122700	95928020	15660	15660	15660	15660	3
476	20240821	122600	95881040	15640	15650	15650	15640	420
477	20240821	122500	89312000	15660	15660	15660	15660	0
478	20240821	122400	89312000	15660	15660	15660	15660	0
479	20240821	122300	89312000	15660	15660	15660	15660	2
480	20240821	122200	89280680	15660	15660	15660	15660	0
481	20240821	122100	89280680	15660	15660	15660	15660	0
482	20240821	122000	89280680	15660	15660	15660	15660	4
483	20240821	121900	89218040	15670	15670	15670	15670	1
484	20240821	121800	89202370	15670	15670	15670	15670	1
485	20240821	121700	89186700	15670	15670	15670	15670	0
486	20240821	121600	89186700	15670	15670	15670	15670	0
487	20240821	121500	89186700	15670	15670	15670	15670	0
488	20240821	121400	89186700	15670	15670	15670	15670	0
489	20240821	121300	89186700	15670	15670	15670	15670	0
490	20240821	121200	89186700	15670	15670	15670	15670	1
491	20240821	121100	89171030	15670	15670	15670	15670	0
492	20240821	121000	89171030	15670	15670	15670	15670	2
493	20240821	120900	89139690	15650	15650	15650	15650	0
494	20240821	120800	89139690	15650	15650	15650	15650	0
495	20240821	120700	89139690	15650	15650	15650	15650	0
496	20240821	120600	89139690	15650	15660	15660	15650	300
497	20240821	120500	84444550	15690	15690	15690	15690	0
498	20240821	120400	84444550	15690	15690	15690	15690	6
499	20240821	120300	84350410	15670	15670	15670	15670	0
500	20240821	120200	84350410	15670	15670	15670	15670	0
501	20240821	120100	84350410	15670	15670	15670	15670	0
502	20240821	120000	84350410	15670	15680	15680	15670	50
503	20240821	115900	83566880	15680	15680	15680	15680	0
504	20240821	115800	83566880	15680	15680	15680	15680	0
505	20240821	115700	83566880	15680	15680	15680	15680	2
506	20240821	115600	83535520	15690	15690	15690	15690	0
507	20240821	115500	83535520	15690	15690	15690	15690	0
508	20240821	115400	83535520	15690	15690	15690	15690	8
509	20240821	115300	83410000	15700	15700	15700	15700	0
510	20240821	115200	83410000	15700	15700	15700	15700	0
511	20240821	115100	83410000	15700	15700	15700	15700	0
512	20240821	115000	83410000	15700	15700	15700	15700	0
513	20240821	114900	83410000	15700	15700	15700	15700	0
514	20240821	114800	83410000	15700	15700	15700	15700	0
515	20240821	114700	83410000	15700	15700	15700	15700	0
516	20240821	114600	83410000	15700	15700	15700	15700	0
517	20240821	114500	83410000	15700	15690	15700	15690	16
518	20240821	114400	83158890	15690	15690	15690	15690	0
519	20240821	114300	83158890	15690	15690	15690	15690	0
520	20240821	114200	83158890	15690	15690	15690	15690	0
521	20240821	114100	83158890	15690	15690	15690	15690	0
522	20240821	114000	83158890	15690	15690	15690	15690	0
523	20240821	113900	83158890	15690	15690	15690	15690	0
524	20240821	113800	83158890	15690	15690	15690	15690	0
525	20240821	113700	83158890	15690	15690	15690	15690	1
526	20240821	113600	83143200	15650	15650	15650	15650	0
527	20240821	113500	83143200	15650	15650	15650	15650	0
528	20240821	113400	83143200	15650	15650	15650	15650	0
529	20240821	113300	83143200	15650	15650	15650	15650	0
530	20240821	113200	83143200	15650	15650	15650	15650	0
531	20240821	113100	83143200	15650	15650	15650	15650	0
532	20240821	113000	83143200	15650	15650	15650	15650	0
533	20240821	112900	83143200	15650	15650	15650	15650	0
534	20240821	112800	83143200	15650	15650	15650	15650	0
535	20240821	112700	83143200	15650	15650	15650	15650	0
536	20240821	112600	83143200	15650	15650	15650	15650	0
537	20240821	112500	83143200	15650	15650	15650	15650	0
538	20240821	112400	83143200	15650	15650	15650	15650	0
539	20240821	112300	83143200	15650	15650	15650	15650	0
540	20240821	112200	83143200	15650	15650	15650	15650	0
541	20240821	112100	83143200	15650	15650	15650	15650	0
542	20240821	112000	83143200	15650	15650	15650	15650	0
543	20240821	111900	83143200	15650	15650	15650	15650	0
544	20240821	111800	83143200	15650	15650	15650	15650	0
545	20240821	111700	83143200	15650	15650	15650	15650	0
546	20240821	111600	83143200	15650	15650	15650	15650	0
547	20240821	111500	83143200	15650	15650	15650	15650	0
548	20240821	111400	83143200	15650	15650	15650	15650	0
549	20240821	111300	83143200	15650	15660	15660	15650	200
550	20240821	111200	80013180	15650	15650	15650	15650	0
551	20240821	111100	80013180	15650	15680	15680	15650	484
552	20240821	111000	72431890	15700	15700	15700	15700	0
553	20240821	110900	72431890	15700	15700	15700	15700	1
554	20240821	110800	72416190	15690	15690	15690	15690	0
555	20240821	110700	72416190	15690	15690	15690	15690	37
556	20240821	110600	71835660	15700	15700	15700	15700	0
557	20240821	110500	71835660	15700	15700	15700	15700	0
558	20240821	110400	71835660	15700	15700	15700	15700	0
559	20240821	110300	71835660	15700	15700	15700	15700	2
560	20240821	110200	71804260	15700	15700	15700	15700	0
561	20240821	110100	71804260	15700	15700	15700	15700	2
562	20240821	110000	71772860	15700	15700	15700	15700	0
563	20240821	105900	71772860	15700	15700	15700	15700	0
564	20240821	105800	71772860	15700	15700	15700	15700	0
565	20240821	105700	71772860	15700	15700	15700	15700	0
566	20240821	105600	71772860	15700	15700	15700	15700	7
567	20240821	105500	71662960	15700	15690	15700	15690	17
568	20240821	105400	71396220	15700	15700	15700	15700	0
569	20240821	105300	71396220	15700	15700	15700	15700	2
570	20240821	105200	71364820	15700	15700	15700	15700	7
571	20240821	105100	71254920	15680	15640	15680	15640	754
572	20240821	105000	59451200	15640	15640	15640	15640	0
573	20240821	104900	59451200	15640	15640	15640	15640	0
574	20240821	104800	59451200	15640	15640	15640	15640	10
575	20240821	104700	59294800	15610	15610	15610	15610	7
576	20240821	104600	59185530	15610	15610	15610	15610	7
577	20240821	104500	59076260	15600	15600	15600	15600	7
578	20240821	104400	58967060	15590	15590	15590	15590	0
579	20240821	104300	58967060	15590	15590	15590	15590	0
580	20240821	104200	58967060	15590	15590	15590	15590	1
581	20240821	104100	58951470	15590	15590	15590	15590	0
582	20240821	104000	58951470	15590	15590	15590	15590	0
583	20240821	103900	58951470	15590	15590	15590	15590	7
584	20240821	103800	58842340	15560	15560	15560	15560	0
585	20240821	103700	58842340	15560	15560	15560	15560	0
586	20240821	103600	58842340	15560	15560	15560	15560	0
587	20240821	103500	58842340	15560	15560	15560	15560	0
588	20240821	103400	58842340	15560	15560	15560	15560	0
589	20240821	103300	58842340	15560	15560	15560	15560	0
590	20240821	103200	58842340	15560	15560	15560	15560	0
591	20240821	103100	58842340	15560	15560	15560	15560	0
592	20240821	103000	58842340	15560	15560	15560	15560	0
593	20240821	102900	58842340	15560	15560	15560	15560	0
594	20240821	102800	58842340	15560	15560	15560	15560	0
595	20240821	102700	58842340	15560	15560	15560	15560	0
596	20240821	102600	58842340	15560	15560	15560	15560	0
597	20240821	102500	58842340	15560	15530	15560	15530	465
598	20240821	102400	51615310	15520	15520	15520	15520	0
599	20240821	102300	51615310	15520	15520	15520	15520	0
600	20240821	102200	51615310	15520	15520	15520	15520	13
601	20240821	102100	51413550	15530	15530	15530	15530	0
602	20240821	102000	51413550	15530	15530	15530	15530	0
603	20240821	101900	51413550	15530	15530	15530	15530	6
604	20240821	101800	51320370	15530	15530	15530	15530	0
605	20240821	101700	51320370	15530	15530	15530	15530	130
606	20240821	101600	49301470	15530	15530	15530	15530	0
607	20240821	101500	49301470	15530	15530	15530	15530	1
608	20240821	101400	49285940	15530	15530	15530	15530	15
609	20240821	101300	49052990	15520	15520	15520	15520	0
610	20240821	101200	49052990	15520	15520	15520	15520	18
611	20240821	101100	48773630	15530	15530	15530	15530	2
612	20240821	101000	48742570	15530	15530	15530	15530	0
613	20240821	100900	48742570	15530	15540	15540	15530	643
614	20240821	100800	38755750	15520	15520	15520	15520	0
615	20240821	100700	38755750	15520	15520	15520	15520	0
616	20240821	100600	38755750	15520	15520	15520	15520	0
617	20240821	100500	38755750	15520	15520	15520	15520	0
618	20240821	100400	38755750	15520	15520	15520	15520	0
619	20240821	100300	38755750	15520	15520	15520	15520	0
620	20240821	100200	38755750	15520	15520	15520	15520	0
621	20240821	100100	38755750	15520	15520	15520	15520	0
622	20240821	100000	38755750	15520	15540	15540	15520	301
623	20240821	095900	34082730	15540	15540	15540	15540	0
624	20240821	095800	34082730	15540	15540	15540	15540	0
625	20240821	095700	34082730	15540	15540	15540	15540	0
626	20240821	095600	34082730	15540	15550	15550	15540	29
627	20240821	095500	33631920	15550	15550	15550	15550	0
628	20240821	095400	33631920	15550	15550	15550	15550	2
629	20240821	095300	33600820	15520	15520	15520	15520	0
630	20240821	095200	33600820	15520	15520	15520	15520	0
631	20240821	095100	33600820	15520	15520	15520	15520	0
632	20240821	095000	33600820	15520	15520	15520	15520	0
633	20240821	094900	33600820	15520	15520	15520	15520	12
634	20240821	094800	33414580	15530	15540	15540	15530	500
635	20240821	094700	25647780	15550	15550	15550	15550	0
636	20240821	094600	25647780	15550	15550	15550	15550	1
637	20240821	094500	25632230	15590	15590	15590	15590	1
638	20240821	094400	25616640	15590	15590	15590	15590	1
639	20240821	094300	25601050	15550	15550	15550	15550	1
640	20240821	094200	25585500	15550	15580	15580	15550	159
641	20240821	094100	23110560	15580	15580	15580	15580	0
642	20240821	094000	23110560	15580	15580	15580	15580	0
643	20240821	093900	23110560	15580	15580	15580	15580	0
644	20240821	093800	23110560	15580	15590	15590	15580	6
645	20240821	093700	23017070	15580	15590	15590	15580	68
646	20240821	093600	21957520	15600	15600	15600	15600	1
647	20240821	093500	21941920	15600	15600	15600	15600	0
648	20240821	093400	21941920	15600	15600	15600	15600	1
649	20240821	093300	21926320	15600	15600	15600	15600	0
650	20240821	093200	21926320	15600	15600	15600	15600	0
651	20240821	093100	21926320	15600	15600	15600	15600	0
652	20240821	093000	21926320	15600	15600	15600	15580	55
653	20240821	092900	21068360	15600	15600	15600	15600	0
654	20240821	092800	21068360	15600	15600	15600	15600	2
655	20240821	092700	21037160	15600	15600	15600	15600	0
656	20240821	092600	21037160	15600	15600	15600	15600	0
657	20240821	092500	21037160	15600	15600	15600	15600	0
658	20240821	092400	21037160	15600	15600	15600	15600	1
659	20240821	092300	21021560	15600	15600	15600	15600	26
660	20240821	092200	20615960	15600	15600	15600	15600	65
661	20240821	092100	19601960	15600	15650	15650	15600	728
662	20240821	092000	8219880	15650	15650	15650	15650	0
663	20240821	091900	8219880	15650	15650	15650	15650	0
664	20240821	091800	8219880	15650	15650	15650	15650	0
665	20240821	091700	8219880	15650	15650	15650	15650	0
666	20240821	091600	8219880	15650	15650	15650	15650	0
667	20240821	091500	8219880	15650	15650	15650	15650	309
668	20240821	091400	3384030	15650	15650	15650	15650	0
669	20240821	091300	3384030	15650	15650	15650	15650	1
670	20240821	091200	3368380	15650	15650	15650	15650	0
671	20240821	091100	3368380	15650	15650	15650	15650	0
672	20240821	091000	3368380	15650	15650	15650	15650	48
673	20240821	090900	2617180	15620	15620	15620	15620	0
674	20240821	090800	2617180	15620	15620	15620	15620	0
675	20240821	090700	2617180	15620	15660	15660	15620	62
676	20240821	090600	1647640	15700	15700	15700	15700	1
677	20240821	090500	1631940	15700	15700	15700	15700	1
678	20240821	090400	1616240	15700	15700	15700	15700	0
679	20240821	090300	1616240	15700	15700	15700	15700	14
680	20240821	090200	1396440	15660	15660	15660	15660	0
681	20240821	090100	1396440	15660	15660	15660	15660	0
682	20240821	090000	1396440	15660	15700	15700	15660	89