KissMeData/191420/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	203100	314952460	15960	15960	15960	15960	560
3	20240806	203000	314952460	15960	15960	15960	15960	0
4	20240806	202900	314952460	15960	15960	15960	15960	0
5	20240806	202800	314952460	15960	15960	15960	15960	0
6	20240806	202700	314952460	15960	15960	15960	15960	0
7	20240806	202600	314952460	15960	15960	15960	15960	0
8	20240806	202500	314952460	15960	15960	15960	15960	0
9	20240806	202400	314952460	15960	15960	15960	15960	0
10	20240806	202300	314952460	15960	15960	15960	15960	0
11	20240806	202200	314952460	15960	15960	15960	15960	0
12	20240806	202100	314952460	15960	15960	15960	15960	0
13	20240806	202000	314952460	15960	15960	15960	15960	0
14	20240806	201900	314952460	15960	15960	15960	15960	0
15	20240806	201800	314952460	15960	15960	15960	15960	0
16	20240806	201700	314952460	15960	15960	15960	15960	0
17	20240806	201600	314952460	15960	15960	15960	15960	0
18	20240806	201500	314952460	15960	15960	15960	15960	0
19	20240806	201400	314952460	15960	15960	15960	15960	0
20	20240806	201300	314952460	15960	15960	15960	15960	0
21	20240806	201200	314952460	15960	15960	15960	15960	0
22	20240806	201100	314952460	15960	15960	15960	15960	0
23	20240806	201000	314952460	15960	15960	15960	15960	0
24	20240806	200900	314952460	15960	15960	15960	15960	0
25	20240806	200800	314952460	15960	15960	15960	15960	0
26	20240806	200700	314952460	15960	15960	15960	15960	0
27	20240806	200600	314952460	15960	15960	15960	15960	0
28	20240806	200500	314952460	15960	15960	15960	15960	0
29	20240806	200400	314952460	15960	15960	15960	15960	0
30	20240806	200300	314952460	15960	15960	15960	15960	0
31	20240806	200200	314952460	15960	15960	15960	15960	0
32	20240806	200100	314952460	15960	15960	15960	15960	560
33	20240806	200000	314952460	15960	15960	15960	15960	0
34	20240806	195900	314952460	15960	15960	15960	15960	0
35	20240806	195800	314952460	15960	15960	15960	15960	0
36	20240806	195700	314952460	15960	15960	15960	15960	0
37	20240806	195600	314952460	15960	15960	15960	15960	0
38	20240806	195500	314952460	15960	15960	15960	15960	0
39	20240806	195400	314952460	15960	15960	15960	15960	0
40	20240806	195300	314952460	15960	15960	15960	15960	0
41	20240806	195200	314952460	15960	15960	15960	15960	0
42	20240806	195100	314952460	15960	15960	15960	15960	0
43	20240806	195000	314952460	15960	15960	15960	15960	0
44	20240806	194900	314952460	15960	15960	15960	15960	0
45	20240806	194800	314952460	15960	15960	15960	15960	0
46	20240806	194700	314952460	15960	15960	15960	15960	0
47	20240806	194600	314952460	15960	15960	15960	15960	0
48	20240806	194500	314952460	15960	15960	15960	15960	0
49	20240806	194400	314952460	15960	15960	15960	15960	0
50	20240806	194300	314952460	15960	15960	15960	15960	0
51	20240806	194200	314952460	15960	15960	15960	15960	0
52	20240806	194100	314952460	15960	15960	15960	15960	0
53	20240806	194000	314952460	15960	15960	15960	15960	0
54	20240806	193900	314952460	15960	15960	15960	15960	0
55	20240806	193800	314952460	15960	15960	15960	15960	0
56	20240806	193700	314952460	15960	15960	15960	15960	0
57	20240806	193600	314952460	15960	15960	15960	15960	0
58	20240806	193500	314952460	15960	15960	15960	15960	0
59	20240806	193400	314952460	15960	15960	15960	15960	0
60	20240806	193300	314952460	15960	15960	15960	15960	0
61	20240806	193200	314952460	15960	15960	15960	15960	0
62	20240806	193100	314952460	15960	15960	15960	15960	560
63	20240806	193000	314952460	15960	15960	15960	15960	0
64	20240806	192900	314952460	15960	15960	15960	15960	0
65	20240806	192800	314952460	15960	15960	15960	15960	0
66	20240806	192700	314952460	15960	15960	15960	15960	0
67	20240806	192600	314952460	15960	15960	15960	15960	0
68	20240806	192500	314952460	15960	15960	15960	15960	0
69	20240806	192400	314952460	15960	15960	15960	15960	0
70	20240806	192300	314952460	15960	15960	15960	15960	0
71	20240806	192200	314952460	15960	15960	15960	15960	0
72	20240806	192100	314952460	15960	15960	15960	15960	0
73	20240806	192000	314952460	15960	15960	15960	15960	0
74	20240806	191900	314952460	15960	15960	15960	15960	0
75	20240806	191800	314952460	15960	15960	15960	15960	0
76	20240806	191700	314952460	15960	15960	15960	15960	0
77	20240806	191600	314952460	15960	15960	15960	15960	0
78	20240806	191500	314952460	15960	15960	15960	15960	0
79	20240806	191400	314952460	15960	15960	15960	15960	0
80	20240806	191300	314952460	15960	15960	15960	15960	0
81	20240806	191200	314952460	15960	15960	15960	15960	0
82	20240806	191100	314952460	15960	15960	15960	15960	0
83	20240806	191000	314952460	15960	15960	15960	15960	0
84	20240806	190900	314952460	15960	15960	15960	15960	0
85	20240806	190800	314952460	15960	15960	15960	15960	0
86	20240806	190700	314952460	15960	15960	15960	15960	0
87	20240806	190600	314952460	15960	15960	15960	15960	0
88	20240806	190500	314952460	15960	15960	15960	15960	0
89	20240806	190400	314952460	15960	15960	15960	15960	0
90	20240806	190300	314952460	15960	15960	15960	15960	0
91	20240806	190200	314952460	15960	15960	15960	15960	0
92	20240806	190100	314952460	15960	15960	15960	15960	560
93	20240806	190000	314952460	15960	15960	15960	15960	0
94	20240806	185900	314952460	15960	15960	15960	15960	0
95	20240806	185800	314952460	15960	15960	15960	15960	0
96	20240806	185700	314952460	15960	15960	15960	15960	0
97	20240806	185600	314952460	15960	15960	15960	15960	0
98	20240806	185500	314952460	15960	15960	15960	15960	0
99	20240806	185400	314952460	15960	15960	15960	15960	0
100	20240806	185300	314952460	15960	15960	15960	15960	0
101	20240806	185200	314952460	15960	15960	15960	15960	0
102	20240806	185100	314952460	15960	15960	15960	15960	0
103	20240806	185000	314952460	15960	15960	15960	15960	0
104	20240806	184900	314952460	15960	15960	15960	15960	0
105	20240806	184800	314952460	15960	15960	15960	15960	0
106	20240806	184700	314952460	15960	15960	15960	15960	0
107	20240806	184600	314952460	15960	15960	15960	15960	0
108	20240806	184500	314952460	15960	15960	15960	15960	0
109	20240806	184400	314952460	15960	15960	15960	15960	0
110	20240806	184300	314952460	15960	15960	15960	15960	0
111	20240806	184200	314952460	15960	15960	15960	15960	0
112	20240806	184100	314952460	15960	15960	15960	15960	0
113	20240806	184000	314952460	15960	15960	15960	15960	0
114	20240806	183900	314952460	15960	15960	15960	15960	0
115	20240806	183800	314952460	15960	15960	15960	15960	0
116	20240806	183700	314952460	15960	15960	15960	15960	0
117	20240806	183600	314952460	15960	15960	15960	15960	0
118	20240806	183500	314952460	15960	15960	15960	15960	0
119	20240806	183400	314952460	15960	15960	15960	15960	0
120	20240806	183300	314952460	15960	15960	15960	15960	0
121	20240806	183200	314952460	15960	15960	15960	15960	0
122	20240806	183100	314952460	15960	15960	15960	15960	560
123	20240806	183000	314952460	15960	15960	15960	15960	0
124	20240806	182900	314952460	15960	15960	15960	15960	0
125	20240806	182800	314952460	15960	15960	15960	15960	0
126	20240806	182700	314952460	15960	15960	15960	15960	0
127	20240806	182600	314952460	15960	15960	15960	15960	0
128	20240806	182500	314952460	15960	15960	15960	15960	0
129	20240806	182400	314952460	15960	15960	15960	15960	0
130	20240806	182300	314952460	15960	15960	15960	15960	0
131	20240806	182200	314952460	15960	15960	15960	15960	0
132	20240806	182100	314952460	15960	15960	15960	15960	0
133	20240806	182000	314952460	15960	15960	15960	15960	0
134	20240806	181900	314952460	15960	15960	15960	15960	0
135	20240806	181800	314952460	15960	15960	15960	15960	0
136	20240806	181700	314952460	15960	15960	15960	15960	0
137	20240806	181600	314952460	15960	15960	15960	15960	0
138	20240806	181500	314952460	15960	15960	15960	15960	0
139	20240806	181400	314952460	15960	15960	15960	15960	0
140	20240806	181300	314952460	15960	15960	15960	15960	0
141	20240806	181200	314952460	15960	15960	15960	15960	0
142	20240806	181100	314952460	15960	15960	15960	15960	0
143	20240806	181000	314952460	15960	15960	15960	15960	0
144	20240806	180900	314952460	15960	15960	15960	15960	0
145	20240806	180800	314952460	15960	15960	15960	15960	0
146	20240806	180700	314952460	15960	15960	15960	15960	0
147	20240806	180600	314952460	15960	15960	15960	15960	0
148	20240806	180500	314952460	15960	15960	15960	15960	0
149	20240806	180400	314952460	15960	15960	15960	15960	0
150	20240806	180300	314952460	15960	15960	15960	15960	0
151	20240806	180200	314952460	15960	15960	15960	15960	0
152	20240806	180100	314952460	15960	15960	15960	15960	560
153	20240806	180000	314952460	15960	15960	15960	15960	0
154	20240806	175900	314952460	15960	15960	15960	15960	0
155	20240806	175800	314952460	15960	15960	15960	15960	0
156	20240806	175700	314952460	15960	15960	15960	15960	0
157	20240806	175600	314952460	15960	15960	15960	15960	0
158	20240806	175500	314952460	15960	15960	15960	15960	0
159	20240806	175400	314952460	15960	15960	15960	15960	0
160	20240806	175300	314952460	15960	15960	15960	15960	0
161	20240806	175200	314952460	15960	15960	15960	15960	0
162	20240806	175100	314952460	15960	15960	15960	15960	0
163	20240806	175000	314952460	15960	15960	15960	15960	0
164	20240806	174900	314952460	15960	15960	15960	15960	0
165	20240806	174800	314952460	15960	15960	15960	15960	0
166	20240806	174700	314952460	15960	15960	15960	15960	0
167	20240806	174600	314952460	15960	15960	15960	15960	0
168	20240806	174500	314952460	15960	15960	15960	15960	0
169	20240806	174400	314952460	15960	15960	15960	15960	0
170	20240806	174300	314952460	15960	15960	15960	15960	0
171	20240806	174200	314952460	15960	15960	15960	15960	0
172	20240806	174100	314952460	15960	15960	15960	15960	0
173	20240806	174000	314952460	15960	15960	15960	15960	0
174	20240806	173900	314952460	15960	15960	15960	15960	0
175	20240806	173800	314952460	15960	15960	15960	15960	0
176	20240806	173700	314952460	15960	15960	15960	15960	0
177	20240806	173600	314952460	15960	15960	15960	15960	0
178	20240806	173500	314952460	15960	15960	15960	15960	0
179	20240806	173400	314952460	15960	15960	15960	15960	0
180	20240806	173300	314952460	15960	15960	15960	15960	0
181	20240806	173200	314952460	15960	15960	15960	15960	0
182	20240806	173100	314952460	15960	15960	15960	15960	560
183	20240806	173000	314952460	15960	15960	15960	15960	0
184	20240806	172900	314952460	15960	15960	15960	15960	0
185	20240806	172800	314952460	15960	15960	15960	15960	0
186	20240806	172700	314952460	15960	15960	15960	15960	0
187	20240806	172600	314952460	15960	15960	15960	15960	0
188	20240806	172500	314952460	15960	15960	15960	15960	0
189	20240806	172400	314952460	15960	15960	15960	15960	0
190	20240806	172300	314952460	15960	15960	15960	15960	0
191	20240806	172200	314952460	15960	15960	15960	15960	0
192	20240806	172100	314952460	15960	15960	15960	15960	0
193	20240806	172000	314952460	15960	15960	15960	15960	0
194	20240806	171900	314952460	15960	15960	15960	15960	0
195	20240806	171800	314952460	15960	15960	15960	15960	0
196	20240806	171700	314952460	15960	15960	15960	15960	0
197	20240806	171600	314952460	15960	15960	15960	15960	0
198	20240806	171500	314952460	15960	15960	15960	15960	0
199	20240806	171400	314952460	15960	15960	15960	15960	0
200	20240806	171300	314952460	15960	15960	15960	15960	0
201	20240806	171200	314952460	15960	15960	15960	15960	0
202	20240806	171100	314952460	15960	15960	15960	15960	0
203	20240806	171000	314952460	15960	15960	15960	15960	0
204	20240806	170900	314952460	15960	15960	15960	15960	0
205	20240806	170800	314952460	15960	15960	15960	15960	0
206	20240806	170700	314952460	15960	15960	15960	15960	0
207	20240806	170600	314952460	15960	15960	15960	15960	0
208	20240806	170500	314952460	15960	15960	15960	15960	0
209	20240806	170400	314952460	15960	15960	15960	15960	0
210	20240806	170300	314952460	15960	15960	15960	15960	0
211	20240806	170200	314952460	15960	15960	15960	15960	0
212	20240806	170100	314952460	15960	15960	15960	15960	560
213	20240806	170000	314952460	15960	15960	15960	15960	0
214	20240806	165900	314952460	15960	15960	15960	15960	0
215	20240806	165800	314952460	15960	15960	15960	15960	0
216	20240806	165700	314952460	15960	15960	15960	15960	0
217	20240806	165600	314952460	15960	15960	15960	15960	0
218	20240806	165500	314952460	15960	15960	15960	15960	0
219	20240806	165400	314952460	15960	15960	15960	15960	0
220	20240806	165300	314952460	15960	15960	15960	15960	0
221	20240806	165200	314952460	15960	15960	15960	15960	0
222	20240806	165100	314952460	15960	15960	15960	15960	0
223	20240806	165000	314952460	15960	15960	15960	15960	0
224	20240806	164900	314952460	15960	15960	15960	15960	0
225	20240806	164800	314952460	15960	15960	15960	15960	0
226	20240806	164700	314952460	15960	15960	15960	15960	0
227	20240806	164600	314952460	15960	15960	15960	15960	0
228	20240806	164500	314952460	15960	15960	15960	15960	0
229	20240806	164400	314952460	15960	15960	15960	15960	0
230	20240806	164300	314952460	15960	15960	15960	15960	0
231	20240806	164200	314952460	15960	15960	15960	15960	0
232	20240806	164100	314952460	15960	15960	15960	15960	0
233	20240806	164000	314952460	15960	15960	15960	15960	0
234	20240806	163900	314952460	15960	15960	15960	15960	0
235	20240806	163800	314952460	15960	15960	15960	15960	0
236	20240806	163700	314952460	15960	15960	15960	15960	0
237	20240806	163600	314952460	15960	15960	15960	15960	0
238	20240806	163500	314952460	15960	15960	15960	15960	0
239	20240806	163400	314952460	15960	15960	15960	15960	0
240	20240806	163300	314952460	15960	15960	15960	15960	0
241	20240806	163200	314952460	15960	15960	15960	15960	0
242	20240806	163100	314952460	15960	15960	15960	15960	560
243	20240806	163000	314952460	15960	15960	15960	15960	0
244	20240806	162900	314952460	15960	15960	15960	15960	0
245	20240806	162800	314952460	15960	15960	15960	15960	0
246	20240806	162700	314952460	15960	15960	15960	15960	0
247	20240806	162600	314952460	15960	15960	15960	15960	0
248	20240806	162500	314952460	15960	15960	15960	15960	0
249	20240806	162400	314952460	15960	15960	15960	15960	0
250	20240806	162300	314952460	15960	15960	15960	15960	0
251	20240806	162200	314952460	15960	15960	15960	15960	0
252	20240806	162100	314952460	15960	15960	15960	15960	0
253	20240806	162000	314952460	15960	15960	15960	15960	0
254	20240806	161900	314952460	15960	15960	15960	15960	0
255	20240806	161800	314952460	15960	15960	15960	15960	0
256	20240806	161700	314952460	15960	15960	15960	15960	0
257	20240806	161600	314952460	15960	15960	15960	15960	0
258	20240806	161500	314952460	15960	15960	15960	15960	0
259	20240806	161400	314952460	15960	15960	15960	15960	0
260	20240806	161300	314952460	15960	15960	15960	15960	0
261	20240806	161200	314952460	15960	15960	15960	15960	0
262	20240806	161100	314952460	15960	15960	15960	15960	0
263	20240806	161000	314952460	15960	15960	15960	15960	0
264	20240806	160900	314952460	15960	15960	15960	15960	0
265	20240806	160800	314952460	15960	15960	15960	15960	0
266	20240806	160700	314952460	15960	15960	15960	15960	0
267	20240806	160600	314952460	15960	15960	15960	15960	0
268	20240806	160500	314952460	15960	15960	15960	15960	0
269	20240806	160400	314952460	15960	15960	15960	15960	0
270	20240806	160300	314952460	15960	15960	15960	15960	0
271	20240806	160200	314952460	15960	15960	15960	15960	0
272	20240806	160100	314952460	15960	15960	15960	15960	560
273	20240806	160000	314952460	15960	15960	15960	15960	0
274	20240806	155900	314952460	15960	15960	15960	15960	0
275	20240806	155800	314952460	15960	15960	15960	15960	0
276	20240806	155700	314952460	15960	15960	15960	15960	0
277	20240806	155600	314952460	15960	15960	15960	15960	0
278	20240806	155500	314952460	15960	15960	15960	15960	0
279	20240806	155400	314952460	15960	15960	15960	15960	0
280	20240806	155300	314952460	15960	15960	15960	15960	0
281	20240806	155200	314952460	15960	15960	15960	15960	0
282	20240806	155100	314952460	15960	15960	15960	15960	0
283	20240806	155000	314952460	15960	15960	15960	15960	0
284	20240806	154900	314952460	15960	15960	15960	15960	0
285	20240806	154800	314952460	15960	15960	15960	15960	0
286	20240806	154700	314952460	15960	15960	15960	15960	0
287	20240806	154600	314952460	15960	15960	15960	15960	0
288	20240806	154500	314952460	15960	15960	15960	15960	0
289	20240806	154400	314952460	15960	15960	15960	15960	0
290	20240806	154300	314952460	15960	15960	15960	15960	0
291	20240806	154200	314952460	15960	15960	15960	15960	0
292	20240806	154100	314952460	15960	15960	15960	15960	0
293	20240806	154000	314952460	15960	15960	15960	15960	0
294	20240806	153900	314952460	15960	15960	15960	15960	0
295	20240806	153800	314952460	15960	15960	15960	15960	0
296	20240806	153700	314952460	15960	15960	15960	15960	0
297	20240806	153600	314952460	15960	15960	15960	15960	0
298	20240806	153500	314952460	15960	15960	15960	15960	0
299	20240806	153400	314952460	15960	15960	15960	15960	0
300	20240806	153300	314952460	15960	15960	15960	15960	0
301	20240806	153200	314952460	15960	15960	15960	15960	0
302	20240806	153100	314952460	15960	15960	15960	15960	560
303	20240806	153000	314952460	15960	15960	15960	15960	560
304	20240806	152900	306014860	15970	15970	15970	15970	0
305	20240806	152800	306014860	15970	15970	15970	15970	0
306	20240806	152700	306014860	15970	15970	15970	15970	0
307	20240806	152600	306014860	15970	15970	15970	15970	0
308	20240806	152500	306014860	15970	15970	15970	15970	0
309	20240806	152400	306014860	15970	15970	15970	15970	0
310	20240806	152300	306014860	15970	15970	15970	15970	0
311	20240806	152200	306014860	15970	15970	15970	15970	0
312	20240806	152100	306014860	15970	15970	15970	15970	0
313	20240806	152000	306014860	15970	15970	15970	15970	0
314	20240806	151900	306014860	15970	15970	15970	15970	0
315	20240806	151800	306014860	15970	15970	15970	15970	31
316	20240806	151700	305519790	15960	15960	15960	15960	0
317	20240806	151600	305519790	15960	16010	16010	15960	817
318	20240806	151500	292461460	16010	16010	16010	16010	0
319	20240806	151400	292461460	16010	16010	16010	16010	60
320	20240806	151300	291500860	16010	16010	16010	16010	0
321	20240806	151200	291500860	16010	16010	16010	16010	50
322	20240806	151100	290700360	16010	16020	16020	16010	50
323	20240806	151000	289899830	16020	16020	16020	16020	0
324	20240806	150900	289899830	16020	16020	16020	16020	0
325	20240806	150800	289899830	16020	16020	16020	16020	0
326	20240806	150700	289899830	16020	16020	16020	16020	0
327	20240806	150600	289899830	16020	16020	16020	16020	11
328	20240806	150500	289723610	16080	16080	16080	16080	0
329	20240806	150400	289723610	16080	16080	16080	16080	0
330	20240806	150300	289723610	16080	16080	16080	16080	0
331	20240806	150200	289723610	16080	16080	16080	16080	0
332	20240806	150100	289723610	16080	16080	16080	16080	0
333	20240806	150000	289723610	16080	16080	16080	16080	31
334	20240806	145900	289225130	16080	16080	16080	16080	0
335	20240806	145800	289225130	16080	16080	16080	16080	0
336	20240806	145700	289225130	16080	16030	16080	16030	293
337	20240806	145600	284517710	16030	16020	16030	16000	28
338	20240806	145500	284069490	16030	16040	16040	16030	4
339	20240806	145400	284005340	16070	16070	16070	16070	1
340	20240806	145300	283989270	16070	16070	16070	16070	0
341	20240806	145200	283989270	16070	16070	16070	16070	0
342	20240806	145100	283989270	16070	16070	16070	16070	0
343	20240806	145000	283989270	16070	16070	16070	16070	0
344	20240806	144900	283989270	16070	16070	16070	16070	0
345	20240806	144800	283989270	16070	16070	16070	16070	0
346	20240806	144700	283989270	16070	16070	16070	16070	0
347	20240806	144600	283989270	16070	16070	16070	16070	1
348	20240806	144500	283973200	16070	16070	16070	16070	0
349	20240806	144400	283973200	16070	16070	16070	16070	1
350	20240806	144300	283957130	16000	16000	16000	16000	0
351	20240806	144200	283957130	16000	16000	16000	16000	0
352	20240806	144100	283957130	16000	16000	16000	16000	0
353	20240806	144000	283957130	16000	16000	16000	16000	0
354	20240806	143900	283957130	16000	16000	16000	16000	0
355	20240806	143800	283957130	16000	16000	16000	16000	0
356	20240806	143700	283957130	16000	16000	16000	16000	0
357	20240806	143600	283957130	16000	16000	16000	16000	0
358	20240806	143500	283957130	16000	16000	16000	16000	0
359	20240806	143400	283957130	16000	16000	16000	16000	0
360	20240806	143300	283957130	16000	16020	16020	16000	10
361	20240806	143200	283797100	16000	16000	16000	16000	0
362	20240806	143100	283797100	16000	16020	16020	16000	20
363	20240806	143000	283477050	16000	16000	16000	16000	0
364	20240806	142900	283477050	16000	16000	16000	16000	0
365	20240806	142800	283477050	16000	16000	16000	16000	0
366	20240806	142700	283477050	16000	16000	16000	16000	0
367	20240806	142600	283477050	16000	16000	16000	16000	0
368	20240806	142500	283477050	16000	16000	16000	16000	0
369	20240806	142400	283477050	16000	16000	16000	16000	0
370	20240806	142300	283477050	16000	16000	16000	16000	0
371	20240806	142200	283477050	16000	16000	16000	16000	0
372	20240806	142100	283477050	16000	16000	16000	16000	0
373	20240806	142000	283477050	16000	16000	16000	16000	0
374	20240806	141900	283477050	16000	16050	16050	16000	2080
375	20240806	141800	250190050	16020	16020	16020	16020	0
376	20240806	141700	250190050	16020	16020	16020	16020	0
377	20240806	141600	250190050	16020	16020	16020	16020	0
378	20240806	141500	250190050	16020	16020	16020	16020	0
379	20240806	141400	250190050	16020	16020	16020	16020	0
380	20240806	141300	250190050	16020	16020	16020	16020	0
381	20240806	141200	250190050	16020	16020	16020	16020	0
382	20240806	141100	250190050	16020	16020	16020	16020	0
383	20240806	141000	250190050	16020	16020	16020	16020	0
384	20240806	140900	250190050	16020	16020	16020	16020	0
385	20240806	140800	250190050	16020	16020	16020	16020	0
386	20240806	140700	250190050	16020	16050	16060	16020	166
387	20240806	140600	247529630	16060	16070	16070	16050	433
388	20240806	140500	240578820	16140	16070	16140	16060	655
389	20240806	140400	230058430	16100	16100	16100	16100	0
390	20240806	140300	230058430	16100	16100	16100	16100	0
391	20240806	140200	230058430	16100	16100	16100	16100	0
392	20240806	140100	230058430	16100	16100	16100	16100	0
393	20240806	140000	230058430	16100	16110	16110	16100	150
394	20240806	135900	227642930	16170	16170	16170	16170	0
395	20240806	135800	227642930	16170	16170	16170	16170	0
396	20240806	135700	227642930	16170	16170	16170	16170	0
397	20240806	135600	227642930	16170	16170	16170	16170	0
398	20240806	135500	227642930	16170	16170	16170	16170	0
399	20240806	135400	227642930	16170	16170	16170	16170	0
400	20240806	135300	227642930	16170	16170	16170	16170	0
401	20240806	135200	227642930	16170	16170	16170	16170	100
402	20240806	135100	226025930	16140	16140	16140	16140	0
403	20240806	135000	226025930	16140	16140	16140	16140	0
404	20240806	134900	226025930	16140	16140	16140	16140	0
405	20240806	134800	226025930	16140	16140	16140	16140	0
406	20240806	134700	226025930	16140	16140	16140	16140	0
407	20240806	134600	226025930	16140	16140	16140	16140	0
408	20240806	134500	226025930	16140	16140	16140	16140	0
409	20240806	134400	226025930	16140	16140	16140	16140	0
410	20240806	134300	226025930	16140	16140	16140	16140	0
411	20240806	134200	226025930	16140	16140	16140	16140	0
412	20240806	134100	226025930	16140	16140	16140	16140	0
413	20240806	134000	226025930	16140	16130	16140	16130	21
414	20240806	133900	225687190	16140	16140	16140	16140	0
415	20240806	133800	225687190	16140	16140	16140	16140	0
416	20240806	133700	225687190	16140	16140	16140	16140	0
417	20240806	133600	225687190	16140	16140	16140	16140	0
418	20240806	133500	225687190	16140	16140	16140	16140	0
419	20240806	133400	225687190	16140	16140	16140	16140	0
420	20240806	133300	225687190	16140	16140	16140	16140	100
421	20240806	133200	224073190	16230	16230	16230	16230	3
422	20240806	133100	224024500	16230	16230	16230	16230	0
423	20240806	133000	224024500	16230	16230	16230	16230	0
424	20240806	132900	224024500	16230	16230	16230	16230	8
425	20240806	132800	223894660	16250	16250	16250	16250	0
426	20240806	132700	223894660	16250	16250	16250	16250	0
427	20240806	132600	223894660	16250	16250	16250	16250	0
428	20240806	132500	223894660	16250	16250	16250	16250	0
429	20240806	132400	223894660	16250	16250	16250	16250	0
430	20240806	132300	223894660	16250	16250	16250	16250	0
431	20240806	132200	223894660	16250	16250	16250	16250	0
432	20240806	132100	223894660	16250	16250	16250	16250	0
433	20240806	132000	223894660	16250	16250	16250	16250	0
434	20240806	131900	223894660	16250	16250	16250	16250	0
435	20240806	131800	223894660	16250	16250	16250	16250	0
436	20240806	131700	223894660	16250	16250	16250	16250	0
437	20240806	131600	223894660	16250	16220	16250	16220	446
438	20240806	131500	216657160	16150	16150	16150	16150	72
439	20240806	131400	215494360	16150	16150	16150	16150	0
440	20240806	131300	215494360	16150	16150	16150	16150	0
441	20240806	131200	215494360	16150	16150	16150	16150	128
442	20240806	131100	213427160	16200	16200	16200	16200	0
443	20240806	131000	213427160	16200	16200	16200	16200	0
444	20240806	130900	213427160	16200	16200	16200	16200	0
445	20240806	130800	213427160	16200	16200	16200	16200	0
446	20240806	130700	213427160	16200	16200	16200	16200	0
447	20240806	130600	213427160	16200	16200	16200	16200	0
448	20240806	130500	213427160	16200	16200	16200	16200	0
449	20240806	130400	213427160	16200	16200	16200	16200	0
450	20240806	130300	213427160	16200	16200	16200	16200	0
451	20240806	130200	213427160	16200	16200	16200	16200	0
452	20240806	130100	213427160	16200	16200	16200	16200	0
453	20240806	130000	213427160	16200	16070	16200	16070	758
454	20240806	125900	201190310	16060	16040	16060	16040	83
455	20240806	125800	199858160	16030	16030	16030	16030	15
456	20240806	125700	199617710	16000	16000	16000	16000	0
457	20240806	125600	199617710	16000	16000	16000	16000	0
458	20240806	125500	199617710	16000	16000	16000	16000	0
459	20240806	125400	199617710	16000	16000	16000	16000	0
460	20240806	125300	199617710	16000	16000	16000	16000	1
461	20240806	125200	199601710	16000	16000	16000	16000	0
462	20240806	125100	199601710	16000	16000	16000	16000	0
463	20240806	125000	199601710	16000	16000	16000	16000	200
464	20240806	124900	196401710	16000	16000	16000	16000	0
465	20240806	124800	196401710	16000	16000	16000	16000	0
466	20240806	124700	196401710	16000	16000	16000	16000	0
467	20240806	124600	196401710	16000	16000	16000	16000	0
468	20240806	124500	196401710	16000	16000	16000	16000	0
469	20240806	124400	196401710	16000	16000	16000	16000	0
470	20240806	124300	196401710	16000	16000	16000	16000	0
471	20240806	124200	196401710	16000	16000	16000	16000	22
472	20240806	124100	196049710	16000	16000	16000	16000	1
473	20240806	124000	196033710	16000	16000	16000	16000	0
474	20240806	123900	196033710	16000	16000	16000	16000	0
475	20240806	123800	196033710	16000	16000	16000	16000	0
476	20240806	123700	196033710	16000	16000	16000	16000	28
477	20240806	123600	195585710	16000	16000	16000	16000	5
478	20240806	123500	195505710	15970	15970	15970	15970	0
479	20240806	123400	195505710	15970	15970	15970	15970	0
480	20240806	123300	195505710	15970	15970	15970	15970	0
481	20240806	123200	195505710	15970	15970	15970	15970	0
482	20240806	123100	195505710	15970	15970	15970	15970	0
483	20240806	123000	195505710	15970	15970	15970	15970	0
484	20240806	122900	195505710	15970	15970	15970	15970	0
485	20240806	122800	195505710	15970	15970	15970	15970	0
486	20240806	122700	195505710	15970	15980	15980	15970	138
487	20240806	122600	193301710	16000	16000	16000	16000	0
488	20240806	122500	193301710	16000	16000	16000	16000	1
489	20240806	122400	193285710	16000	16000	16000	16000	9
490	20240806	122300	193141710	16000	16000	16000	16000	13
491	20240806	122200	192933710	16030	16030	16030	16030	0
492	20240806	122100	192933710	16030	16030	16030	16030	0
493	20240806	122000	192933710	16030	16030	16030	16030	0
494	20240806	121900	192933710	16030	16030	16030	16030	0
495	20240806	121800	192933710	16030	16030	16030	16030	0
496	20240806	121700	192933710	16030	16030	16030	16030	0
497	20240806	121600	192933710	16030	16030	16030	16030	0
498	20240806	121500	192933710	16030	16030	16030	16030	0
499	20240806	121400	192933710	16030	16030	16030	16030	0
500	20240806	121300	192933710	16030	16030	16030	16030	0
501	20240806	121200	192933710	16030	16030	16030	16030	0
502	20240806	121100	192933710	16030	16030	16030	16030	0
503	20240806	121000	192933710	16030	16030	16030	16030	0
504	20240806	120900	192933710	16030	16030	16030	16030	0
505	20240806	120800	192933710	16030	16030	16030	16030	0
506	20240806	120700	192933710	16030	16030	16030	16030	0
507	20240806	120600	192933710	16030	16030	16030	16030	0
508	20240806	120500	192933710	16030	16030	16030	16030	0
509	20240806	120400	192933710	16030	16030	16030	16030	0
510	20240806	120300	192933710	16030	16030	16030	16030	0
511	20240806	120200	192933710	16030	16030	16030	16030	0
512	20240806	120100	192933710	16030	16030	16030	16030	0
513	20240806	120000	192933710	16030	16030	16030	16030	0
514	20240806	115900	192933710	16030	16030	16030	16030	3
515	20240806	115800	192885620	16000	16000	16000	16000	0
516	20240806	115700	192885620	16000	16000	16000	16000	18
517	20240806	115600	192597620	16050	16050	16050	16050	0
518	20240806	115500	192597620	16050	16050	16050	16050	0
519	20240806	115400	192597620	16050	16050	16050	16050	0
520	20240806	115300	192597620	16050	16050	16050	16050	0
521	20240806	115200	192597620	16050	16050	16050	16050	0
522	20240806	115100	192597620	16050	16050	16050	16050	0
523	20240806	115000	192597620	16050	16050	16050	16050	0
524	20240806	114900	192597620	16050	16050	16050	16050	0
525	20240806	114800	192597620	16050	16050	16050	16050	0
526	20240806	114700	192597620	16050	16050	16050	16050	0
527	20240806	114600	192597620	16050	16050	16050	16050	0
528	20240806	114500	192597620	16050	16050	16050	16050	0
529	20240806	114400	192597620	16050	16050	16050	16050	0
530	20240806	114300	192597620	16050	16050	16050	16050	0
531	20240806	114200	192597620	16050	16050	16050	16050	0
532	20240806	114100	192597620	16050	16050	16050	16050	0
533	20240806	114000	192597620	16050	16050	16050	16050	1
534	20240806	113900	192581570	16000	16000	16000	16000	0
535	20240806	113800	192581570	16000	16000	16000	16000	32
536	20240806	113700	192069570	16000	16000	16000	16000	0
537	20240806	113600	192069570	16000	16000	16000	16000	0
538	20240806	113500	192069570	16000	16000	16000	16000	0
539	20240806	113400	192069570	16000	16000	16000	16000	0
540	20240806	113300	192069570	16000	16000	16000	16000	0
541	20240806	113200	192069570	16000	16000	16000	16000	0
542	20240806	113100	192069570	16000	16000	16000	16000	0
543	20240806	113000	192069570	16000	16000	16000	16000	0
544	20240806	112900	192069570	16000	16000	16000	16000	0
545	20240806	112800	192069570	16000	16000	16000	16000	0
546	20240806	112700	192069570	16000	16000	16000	16000	0
547	20240806	112600	192069570	16000	16000	16000	16000	0
548	20240806	112500	192069570	16000	16000	16000	16000	0
549	20240806	112400	192069570	16000	16000	16000	16000	0
550	20240806	112300	192069570	16000	16000	16000	16000	0
551	20240806	112200	192069570	16000	16000	16000	16000	0
552	20240806	112100	192069570	16000	16000	16000	16000	0
553	20240806	112000	192069570	16000	16000	16000	16000	0
554	20240806	111900	192069570	16000	16000	16000	16000	0
555	20240806	111800	192069570	16000	16000	16000	16000	0
556	20240806	111700	192069570	16000	16000	16000	16000	0
557	20240806	111600	192069570	16000	16000	16000	16000	0
558	20240806	111500	192069570	16000	16000	16000	16000	0
559	20240806	111400	192069570	16000	16000	16000	16000	0
560	20240806	111300	192069570	16000	16000	16000	16000	0
561	20240806	111200	192069570	16000	16000	16000	16000	0
562	20240806	111100	192069570	16000	16000	16000	16000	0
563	20240806	111000	192069570	16000	16000	16000	16000	0
564	20240806	110900	192069570	16000	16000	16000	16000	71
565	20240806	110800	190933570	16000	16000	16000	16000	23
566	20240806	110700	190565570	16050	16050	16050	16050	0
567	20240806	110600	190565570	16050	16050	16050	16050	0
568	20240806	110500	190565570	16050	16050	16050	16050	0
569	20240806	110400	190565570	16050	16050	16050	16050	0
570	20240806	110300	190565570	16050	16050	16050	16050	0
571	20240806	110200	190565570	16050	16050	16050	16050	0
572	20240806	110100	190565570	16050	16050	16050	16050	10
573	20240806	110000	190405070	16050	16050	16050	16050	0
574	20240806	105900	190405070	16050	16050	16050	16050	0
575	20240806	105800	190405070	16050	16050	16050	16050	0
576	20240806	105700	190405070	16050	16050	16050	16050	0
577	20240806	105600	190405070	16050	16050	16050	16050	0
578	20240806	105500	190405070	16050	16050	16050	16050	0
579	20240806	105400	190405070	16050	16050	16050	16050	0
580	20240806	105300	190405070	16050	16050	16050	16050	0
581	20240806	105200	190405070	16050	16050	16050	16050	0
582	20240806	105100	190405070	16050	16000	16050	16000	61
583	20240806	105000	189428270	16000	16000	16000	16000	5
584	20240806	104900	189348270	16050	16050	16050	16050	20
585	20240806	104800	189027270	16040	16030	16040	16030	31
586	20240806	104700	188530110	15960	15960	15960	15960	0
587	20240806	104600	188530110	15960	15960	15960	15960	0
588	20240806	104500	188530110	15960	15960	15960	15960	100
589	20240806	104400	186934110	15960	15960	15960	15960	37
590	20240806	104300	186343590	15960	15960	15960	15910	249
591	20240806	104200	182377160	15970	15970	15970	15970	2
592	20240806	104100	182345220	15950	15950	15950	15950	0
593	20240806	104000	182345220	15950	15950	15950	15950	0
594	20240806	103900	182345220	15950	15950	15950	15950	0
595	20240806	103800	182345220	15950	15950	15950	15950	0
596	20240806	103700	182345220	15950	15950	15950	15950	0
597	20240806	103600	182345220	15950	15950	15950	15950	0
598	20240806	103500	182345220	15950	15950	15950	15950	0
599	20240806	103400	182345220	15950	16000	16000	15950	90
600	20240806	103300	180909220	16000	16000	16000	16000	0
601	20240806	103200	180909220	16000	16000	16000	16000	0
602	20240806	103100	180909220	16000	16010	16010	16000	472
603	20240806	103000	173355630	16010	16100	16100	16010	117
604	20240806	102900	171479850	16100	16100	16100	16100	0
605	20240806	102800	171479850	16100	16100	16100	16100	0
606	20240806	102700	171479850	16100	16100	16100	16100	0
607	20240806	102600	171479850	16100	16100	16100	16100	0
608	20240806	102500	171479850	16100	16100	16100	16100	0
609	20240806	102400	171479850	16100	16150	16150	16100	557
610	20240806	102300	162487150	16200	16200	16200	16200	1
611	20240806	102200	162470950	16220	16220	16220	16220	1
612	20240806	102100	162454730	16030	16030	16030	16030	130
613	20240806	102000	160370830	16270	16270	16270	16270	0
614	20240806	101900	160370830	16270	16270	16270	16270	0
615	20240806	101800	160370830	16270	16270	16270	16270	0
616	20240806	101700	160370830	16270	16270	16270	16270	0
617	20240806	101600	160370830	16270	16270	16270	16270	0
618	20240806	101500	160370830	16270	16270	16270	16270	0
619	20240806	101400	160370830	16270	16270	16270	16270	1
620	20240806	101300	160354560	16080	16090	16090	16080	73
621	20240806	101200	159180260	16300	16300	16300	16300	0
622	20240806	101100	159180260	16300	16300	16300	16300	0
623	20240806	101000	159180260	16300	16300	16300	16300	0
624	20240806	100900	159180260	16300	16300	16300	16300	0
625	20240806	100800	159180260	16300	16220	16300	16220	11
626	20240806	100700	159001760	16300	16300	16300	16300	0
627	20240806	100600	159001760	16300	16300	16300	16300	0
628	20240806	100500	159001760	16300	16300	16300	16300	0
629	20240806	100400	159001760	16300	16300	16300	16300	0
630	20240806	100300	159001760	16300	16300	16300	16300	0
631	20240806	100200	159001760	16300	16300	16300	16300	0
632	20240806	100100	159001760	16300	16300	16300	16300	0
633	20240806	100000	159001760	16300	16300	16300	16300	0
634	20240806	095900	159001760	16300	16300	16300	16300	0
635	20240806	095800	159001760	16300	16320	16320	16300	278
636	20240806	095700	154467800	16320	16340	16340	16320	222
637	20240806	095600	150841760	16370	16350	16370	16350	122
638	20240806	095500	148845940	16350	16250	16350	16250	734
639	20240806	095400	136902540	16240	16220	16240	16220	1069
640	20240806	095300	119551140	16200	16190	16200	16190	448
641	20240806	095200	112296020	16180	16180	16180	16180	100
642	20240806	095100	110678020	16150	16100	16150	16100	651
643	20240806	095000	100188370	16140	16070	16140	16060	512
644	20240806	094900	91963690	16150	16090	16150	16090	412
645	20240806	094800	85320550	16080	16080	16080	16060	680
646	20240806	094700	74392150	16000	16000	16000	16000	148
647	20240806	094600	72024150	16090	16090	16090	16090	0
648	20240806	094500	72024150	16090	16090	16090	16090	0
649	20240806	094400	72024150	16090	16090	16090	16090	0
650	20240806	094300	72024150	16090	16090	16090	16090	0
651	20240806	094200	72024150	16090	16090	16090	16090	0
652	20240806	094100	72024150	16090	16090	16090	16090	0
653	20240806	094000	72024150	16090	16090	16090	16090	0
654	20240806	093900	72024150	16090	16090	16090	16090	9
655	20240806	093800	71879340	16100	16100	16100	16100	0
656	20240806	093700	71879340	16100	16100	16100	16100	0
657	20240806	093600	71879340	16100	16100	16100	16100	1
658	20240806	093500	71863240	16100	16100	16100	16100	0
659	20240806	093400	71863240	16100	16050	16100	16050	386
660	20240806	093300	65649760	16000	16000	16000	16000	0
661	20240806	093200	65649760	16000	16000	16000	16000	0
662	20240806	093100	65649760	16000	16000	16000	16000	0
663	20240806	093000	65649760	16000	16000	16000	16000	0
664	20240806	092900	65649760	16000	16000	16000	16000	57
665	20240806	092800	64737760	16050	16050	16050	16050	0
666	20240806	092700	64737760	16050	16050	16050	16050	6
667	20240806	092600	64641460	16090	16090	16090	16090	0
668	20240806	092500	64641460	16090	16090	16090	16090	0
669	20240806	092400	64641460	16090	16100	16100	16090	28
670	20240806	092300	64190740	16100	16100	16100	16100	240
671	20240806	092200	60326740	16100	16100	16100	16100	50
672	20240806	092100	59521740	16060	16060	16060	16060	0
673	20240806	092000	59521740	16060	16060	16060	16060	1
674	20240806	091900	59505680	16050	16050	16050	16050	0
675	20240806	091800	59505680	16050	16050	16050	16050	100
676	20240806	091700	57900680	16050	16050	16050	16050	10
677	20240806	091600	57740180	16050	16050	16050	16050	0
678	20240806	091500	57740180	16050	16050	16050	16050	100
679	20240806	091400	56135180	16100	16100	16100	16100	0
680	20240806	091300	56135180	16100	16100	16100	16100	70
681	20240806	091200	55008180	16100	16100	16100	16100	100
682	20240806	091100	53398180	16000	16000	16000	16000	0
683	20240806	091000	53398180	16000	16190	16190	16000	1179
684	20240806	090900	34439370	16510	16510	16510	16510	0
685	20240806	090800	34439370	16510	16510	16510	16510	0
686	20240806	090700	34439370	16510	16510	16510	16510	0
687	20240806	090600	34439370	16510	16510	16510	16510	0
688	20240806	090500	34439370	16510	16510	16510	16510	1
689	20240806	090400	34422860	16200	16000	16200	16000	378
690	20240806	090300	28324860	16000	15950	16000	15950	216
691	20240806	090200	24878860	16000	15990	16000	15990	723
692	20240806	090100	13313660	15980	15980	15980	15800	141
693	20240806	090000	11072000	16000	16000	16000	16000	692