KissMeData/089600/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	195800	353512400	15920	15920	15920	15920	517
3	20240806	195700	353512400	15920	15920	15920	15920	0
4	20240806	195600	353512400	15920	15920	15920	15920	0
5	20240806	195500	353512400	15920	15920	15920	15920	0
6	20240806	195400	353512400	15920	15920	15920	15920	0
7	20240806	195300	353512400	15920	15920	15920	15920	0
8	20240806	195200	353512400	15920	15920	15920	15920	0
9	20240806	195100	353512400	15920	15920	15920	15920	0
10	20240806	195000	353512400	15920	15920	15920	15920	0
11	20240806	194900	353512400	15920	15920	15920	15920	0
12	20240806	194800	353512400	15920	15920	15920	15920	0
13	20240806	194700	353512400	15920	15920	15920	15920	0
14	20240806	194600	353512400	15920	15920	15920	15920	0
15	20240806	194500	353512400	15920	15920	15920	15920	0
16	20240806	194400	353512400	15920	15920	15920	15920	0
17	20240806	194300	353512400	15920	15920	15920	15920	0
18	20240806	194200	353512400	15920	15920	15920	15920	0
19	20240806	194100	353512400	15920	15920	15920	15920	0
20	20240806	194000	353512400	15920	15920	15920	15920	0
21	20240806	193900	353512400	15920	15920	15920	15920	0
22	20240806	193800	353512400	15920	15920	15920	15920	0
23	20240806	193700	353512400	15920	15920	15920	15920	0
24	20240806	193600	353512400	15920	15920	15920	15920	0
25	20240806	193500	353512400	15920	15920	15920	15920	0
26	20240806	193400	353512400	15920	15920	15920	15920	0
27	20240806	193300	353512400	15920	15920	15920	15920	0
28	20240806	193200	353512400	15920	15920	15920	15920	0
29	20240806	193100	353512400	15920	15920	15920	15920	0
30	20240806	193000	353512400	15920	15920	15920	15920	0
31	20240806	192900	353512400	15920	15920	15920	15920	0
32	20240806	192800	353512400	15920	15920	15920	15920	517
33	20240806	192700	353512400	15920	15920	15920	15920	0
34	20240806	192600	353512400	15920	15920	15920	15920	0
35	20240806	192500	353512400	15920	15920	15920	15920	0
36	20240806	192400	353512400	15920	15920	15920	15920	0
37	20240806	192300	353512400	15920	15920	15920	15920	0
38	20240806	192200	353512400	15920	15920	15920	15920	0
39	20240806	192100	353512400	15920	15920	15920	15920	0
40	20240806	192000	353512400	15920	15920	15920	15920	0
41	20240806	191900	353512400	15920	15920	15920	15920	0
42	20240806	191800	353512400	15920	15920	15920	15920	0
43	20240806	191700	353512400	15920	15920	15920	15920	0
44	20240806	191600	353512400	15920	15920	15920	15920	0
45	20240806	191500	353512400	15920	15920	15920	15920	0
46	20240806	191400	353512400	15920	15920	15920	15920	0
47	20240806	191300	353512400	15920	15920	15920	15920	0
48	20240806	191200	353512400	15920	15920	15920	15920	0
49	20240806	191100	353512400	15920	15920	15920	15920	0
50	20240806	191000	353512400	15920	15920	15920	15920	0
51	20240806	190900	353512400	15920	15920	15920	15920	0
52	20240806	190800	353512400	15920	15920	15920	15920	0
53	20240806	190700	353512400	15920	15920	15920	15920	0
54	20240806	190600	353512400	15920	15920	15920	15920	0
55	20240806	190500	353512400	15920	15920	15920	15920	0
56	20240806	190400	353512400	15920	15920	15920	15920	0
57	20240806	190300	353512400	15920	15920	15920	15920	0
58	20240806	190200	353512400	15920	15920	15920	15920	0
59	20240806	190100	353512400	15920	15920	15920	15920	0
60	20240806	190000	353512400	15920	15920	15920	15920	0
61	20240806	185900	353512400	15920	15920	15920	15920	0
62	20240806	185800	353512400	15920	15920	15920	15920	517
63	20240806	185700	353512400	15920	15920	15920	15920	0
64	20240806	185600	353512400	15920	15920	15920	15920	0
65	20240806	185500	353512400	15920	15920	15920	15920	0
66	20240806	185400	353512400	15920	15920	15920	15920	0
67	20240806	185300	353512400	15920	15920	15920	15920	0
68	20240806	185200	353512400	15920	15920	15920	15920	0
69	20240806	185100	353512400	15920	15920	15920	15920	0
70	20240806	185000	353512400	15920	15920	15920	15920	0
71	20240806	184900	353512400	15920	15920	15920	15920	0
72	20240806	184800	353512400	15920	15920	15920	15920	0
73	20240806	184700	353512400	15920	15920	15920	15920	0
74	20240806	184600	353512400	15920	15920	15920	15920	0
75	20240806	184500	353512400	15920	15920	15920	15920	0
76	20240806	184400	353512400	15920	15920	15920	15920	0
77	20240806	184300	353512400	15920	15920	15920	15920	0
78	20240806	184200	353512400	15920	15920	15920	15920	0
79	20240806	184100	353512400	15920	15920	15920	15920	0
80	20240806	184000	353512400	15920	15920	15920	15920	0
81	20240806	183900	353512400	15920	15920	15920	15920	0
82	20240806	183800	353512400	15920	15920	15920	15920	0
83	20240806	183700	353512400	15920	15920	15920	15920	0
84	20240806	183600	353512400	15920	15920	15920	15920	0
85	20240806	183500	353512400	15920	15920	15920	15920	0
86	20240806	183400	353512400	15920	15920	15920	15920	0
87	20240806	183300	353512400	15920	15920	15920	15920	0
88	20240806	183200	353512400	15920	15920	15920	15920	0
89	20240806	183100	353512400	15920	15920	15920	15920	0
90	20240806	183000	353512400	15920	15920	15920	15920	0
91	20240806	182900	353512400	15920	15920	15920	15920	0
92	20240806	182800	353512400	15920	15920	15920	15920	517
93	20240806	182700	353512400	15920	15920	15920	15920	0
94	20240806	182600	353512400	15920	15920	15920	15920	0
95	20240806	182500	353512400	15920	15920	15920	15920	0
96	20240806	182400	353512400	15920	15920	15920	15920	0
97	20240806	182300	353512400	15920	15920	15920	15920	0
98	20240806	182200	353512400	15920	15920	15920	15920	0
99	20240806	182100	353512400	15920	15920	15920	15920	0
100	20240806	182000	353512400	15920	15920	15920	15920	0
101	20240806	181900	353512400	15920	15920	15920	15920	0
102	20240806	181800	353512400	15920	15920	15920	15920	0
103	20240806	181700	353512400	15920	15920	15920	15920	0
104	20240806	181600	353512400	15920	15920	15920	15920	0
105	20240806	181500	353512400	15920	15920	15920	15920	0
106	20240806	181400	353512400	15920	15920	15920	15920	0
107	20240806	181300	353512400	15920	15920	15920	15920	0
108	20240806	181200	353512400	15920	15920	15920	15920	0
109	20240806	181100	353512400	15920	15920	15920	15920	0
110	20240806	181000	353512400	15920	15920	15920	15920	0
111	20240806	180900	353512400	15920	15920	15920	15920	0
112	20240806	180800	353512400	15920	15920	15920	15920	0
113	20240806	180700	353512400	15920	15920	15920	15920	0
114	20240806	180600	353512400	15920	15920	15920	15920	0
115	20240806	180500	353512400	15920	15920	15920	15920	0
116	20240806	180400	353512400	15920	15920	15920	15920	0
117	20240806	180300	353512400	15920	15920	15920	15920	0
118	20240806	180200	353512400	15920	15920	15920	15920	0
119	20240806	180100	353512400	15920	15920	15920	15920	0
120	20240806	180000	353512400	15920	15920	15920	15920	0
121	20240806	175900	353512400	15920	15920	15920	15920	0
122	20240806	175800	353512400	15920	15920	15920	15920	517
123	20240806	175700	353512400	15920	15920	15920	15920	0
124	20240806	175600	353512400	15920	15920	15920	15920	0
125	20240806	175500	353512400	15920	15920	15920	15920	0
126	20240806	175400	353512400	15920	15920	15920	15920	0
127	20240806	175300	353512400	15920	15920	15920	15920	0
128	20240806	175200	353512400	15920	15920	15920	15920	0
129	20240806	175100	353512400	15920	15920	15920	15920	0
130	20240806	175000	353512400	15920	15920	15920	15920	0
131	20240806	174900	353512400	15920	15920	15920	15920	0
132	20240806	174800	353512400	15920	15920	15920	15920	0
133	20240806	174700	353512400	15920	15920	15920	15920	0
134	20240806	174600	353512400	15920	15920	15920	15920	0
135	20240806	174500	353512400	15920	15920	15920	15920	0
136	20240806	174400	353512400	15920	15920	15920	15920	0
137	20240806	174300	353512400	15920	15920	15920	15920	0
138	20240806	174200	353512400	15920	15920	15920	15920	0
139	20240806	174100	353512400	15920	15920	15920	15920	0
140	20240806	174000	353512400	15920	15920	15920	15920	0
141	20240806	173900	353512400	15920	15920	15920	15920	0
142	20240806	173800	353512400	15920	15920	15920	15920	0
143	20240806	173700	353512400	15920	15920	15920	15920	0
144	20240806	173600	353512400	15920	15920	15920	15920	0
145	20240806	173500	353512400	15920	15920	15920	15920	0
146	20240806	173400	353512400	15920	15920	15920	15920	0
147	20240806	173300	353512400	15920	15920	15920	15920	0
148	20240806	173200	353512400	15920	15920	15920	15920	0
149	20240806	173100	353512400	15920	15920	15920	15920	0
150	20240806	173000	353512400	15920	15920	15920	15920	0
151	20240806	172900	353512400	15920	15920	15920	15920	0
152	20240806	172800	353512400	15920	15920	15920	15920	517
153	20240806	172700	353512400	15920	15920	15920	15920	0
154	20240806	172600	353512400	15920	15920	15920	15920	0
155	20240806	172500	353512400	15920	15920	15920	15920	0
156	20240806	172400	353512400	15920	15920	15920	15920	0
157	20240806	172300	353512400	15920	15920	15920	15920	0
158	20240806	172200	353512400	15920	15920	15920	15920	0
159	20240806	172100	353512400	15920	15920	15920	15920	0
160	20240806	172000	353512400	15920	15920	15920	15920	0
161	20240806	171900	353512400	15920	15920	15920	15920	0
162	20240806	171800	353512400	15920	15920	15920	15920	0
163	20240806	171700	353512400	15920	15920	15920	15920	0
164	20240806	171600	353512400	15920	15920	15920	15920	0
165	20240806	171500	353512400	15920	15920	15920	15920	0
166	20240806	171400	353512400	15920	15920	15920	15920	0
167	20240806	171300	353512400	15920	15920	15920	15920	0
168	20240806	171200	353512400	15920	15920	15920	15920	0
169	20240806	171100	353512400	15920	15920	15920	15920	0
170	20240806	171000	353512400	15920	15920	15920	15920	0
171	20240806	170900	353512400	15920	15920	15920	15920	0
172	20240806	170800	353512400	15920	15920	15920	15920	0
173	20240806	170700	353512400	15920	15920	15920	15920	0
174	20240806	170600	353512400	15920	15920	15920	15920	0
175	20240806	170500	353512400	15920	15920	15920	15920	0
176	20240806	170400	353512400	15920	15920	15920	15920	0
177	20240806	170300	353512400	15920	15920	15920	15920	0
178	20240806	170200	353512400	15920	15920	15920	15920	0
179	20240806	170100	353512400	15920	15920	15920	15920	0
180	20240806	170000	353512400	15920	15920	15920	15920	0
181	20240806	165900	353512400	15920	15920	15920	15920	0
182	20240806	165800	353512400	15920	15920	15920	15920	517
183	20240806	165700	353512400	15920	15920	15920	15920	0
184	20240806	165600	353512400	15920	15920	15920	15920	0
185	20240806	165500	353512400	15920	15920	15920	15920	0
186	20240806	165400	353512400	15920	15920	15920	15920	0
187	20240806	165300	353512400	15920	15920	15920	15920	0
188	20240806	165200	353512400	15920	15920	15920	15920	0
189	20240806	165100	353512400	15920	15920	15920	15920	0
190	20240806	165000	353512400	15920	15920	15920	15920	0
191	20240806	164900	353512400	15920	15920	15920	15920	0
192	20240806	164800	353512400	15920	15920	15920	15920	0
193	20240806	164700	353512400	15920	15920	15920	15920	0
194	20240806	164600	353512400	15920	15920	15920	15920	0
195	20240806	164500	353512400	15920	15920	15920	15920	0
196	20240806	164400	353512400	15920	15920	15920	15920	0
197	20240806	164300	353512400	15920	15920	15920	15920	0
198	20240806	164200	353512400	15920	15920	15920	15920	0
199	20240806	164100	353512400	15920	15920	15920	15920	0
200	20240806	164000	353512400	15920	15920	15920	15920	0
201	20240806	163900	353512400	15920	15920	15920	15920	0
202	20240806	163800	353512400	15920	15920	15920	15920	0
203	20240806	163700	353512400	15920	15920	15920	15920	0
204	20240806	163600	353512400	15920	15920	15920	15920	0
205	20240806	163500	353512400	15920	15920	15920	15920	0
206	20240806	163400	353512400	15920	15920	15920	15920	0
207	20240806	163300	353512400	15920	15920	15920	15920	0
208	20240806	163200	353512400	15920	15920	15920	15920	0
209	20240806	163100	353512400	15920	15920	15920	15920	0
210	20240806	163000	353512400	15920	15920	15920	15920	0
211	20240806	162900	353512400	15920	15920	15920	15920	0
212	20240806	162800	353512400	15920	15920	15920	15920	517
213	20240806	162700	353512400	15920	15920	15920	15920	0
214	20240806	162600	353512400	15920	15920	15920	15920	0
215	20240806	162500	353512400	15920	15920	15920	15920	0
216	20240806	162400	353512400	15920	15920	15920	15920	0
217	20240806	162300	353512400	15920	15920	15920	15920	0
218	20240806	162200	353512400	15920	15920	15920	15920	0
219	20240806	162100	353512400	15920	15920	15920	15920	0
220	20240806	162000	353512400	15920	15920	15920	15920	0
221	20240806	161900	353512400	15920	15920	15920	15920	0
222	20240806	161800	353512400	15920	15920	15920	15920	0
223	20240806	161700	353512400	15920	15920	15920	15920	0
224	20240806	161600	353512400	15920	15920	15920	15920	0
225	20240806	161500	353512400	15920	15920	15920	15920	0
226	20240806	161400	353512400	15920	15920	15920	15920	0
227	20240806	161300	353512400	15920	15920	15920	15920	0
228	20240806	161200	353512400	15920	15920	15920	15920	0
229	20240806	161100	353512400	15920	15920	15920	15920	0
230	20240806	161000	353512400	15920	15920	15920	15920	0
231	20240806	160900	353512400	15920	15920	15920	15920	0
232	20240806	160800	353512400	15920	15920	15920	15920	0
233	20240806	160700	353512400	15920	15920	15920	15920	0
234	20240806	160600	353512400	15920	15920	15920	15920	0
235	20240806	160500	353512400	15920	15920	15920	15920	0
236	20240806	160400	353512400	15920	15920	15920	15920	0
237	20240806	160300	353512400	15920	15920	15920	15920	0
238	20240806	160200	353512400	15920	15920	15920	15920	0
239	20240806	160100	353512400	15920	15920	15920	15920	0
240	20240806	160000	353512400	15920	15920	15920	15920	0
241	20240806	155900	353512400	15920	15920	15920	15920	0
242	20240806	155800	353512400	15920	15920	15920	15920	517
243	20240806	155700	353512400	15920	15920	15920	15920	0
244	20240806	155600	353512400	15920	15920	15920	15920	0
245	20240806	155500	353512400	15920	15920	15920	15920	0
246	20240806	155400	353512400	15920	15920	15920	15920	0
247	20240806	155300	353512400	15920	15920	15920	15920	0
248	20240806	155200	353512400	15920	15920	15920	15920	0
249	20240806	155100	353512400	15920	15920	15920	15920	0
250	20240806	155000	353512400	15920	15920	15920	15920	0
251	20240806	154900	353512400	15920	15920	15920	15920	0
252	20240806	154800	353512400	15920	15920	15920	15920	0
253	20240806	154700	353512400	15920	15920	15920	15920	0
254	20240806	154600	353512400	15920	15920	15920	15920	0
255	20240806	154500	353512400	15920	15920	15920	15920	0
256	20240806	154400	353512400	15920	15920	15920	15920	0
257	20240806	154300	353512400	15920	15920	15920	15920	0
258	20240806	154200	353512400	15920	15920	15920	15920	0
259	20240806	154100	353512400	15920	15920	15920	15920	0
260	20240806	154000	353512400	15920	15920	15920	15920	0
261	20240806	153900	353512400	15920	15920	15920	15920	0
262	20240806	153800	353512400	15920	15920	15920	15920	0
263	20240806	153700	353512400	15920	15920	15920	15920	0
264	20240806	153600	353512400	15920	15920	15920	15920	0
265	20240806	153500	353512400	15920	15920	15920	15920	0
266	20240806	153400	353512400	15920	15920	15920	15920	0
267	20240806	153300	353512400	15920	15920	15920	15920	0
268	20240806	153200	353512400	15920	15920	15920	15920	0
269	20240806	153100	353512400	15920	15920	15920	15920	0
270	20240806	153000	353512400	15920	15920	15920	15920	517
271	20240806	152900	345281760	15890	15890	15890	15890	0
272	20240806	152800	345281760	15890	15890	15890	15890	0
273	20240806	152700	345281760	15890	15890	15890	15890	0
274	20240806	152600	345281760	15890	15890	15890	15890	0
275	20240806	152500	345281760	15890	15890	15890	15890	0
276	20240806	152400	345281760	15890	15890	15890	15890	0
277	20240806	152300	345281760	15890	15890	15890	15890	0
278	20240806	152200	345281760	15890	15890	15890	15890	0
279	20240806	152100	345281760	15890	15890	15890	15890	0
280	20240806	152000	345281760	15890	15890	15890	15890	0
281	20240806	151900	345281760	15890	15890	15890	15890	17
282	20240806	151800	345011630	15890	15890	15890	15890	3
283	20240806	151700	344963960	15950	15890	15950	15890	3
284	20240806	151600	344916230	15900	15900	15900	15900	2
285	20240806	151500	344884430	15900	15900	15910	15900	127
286	20240806	151400	342864130	15900	15890	15900	15890	2
287	20240806	151300	342832340	15890	15890	15930	15890	311
288	20240806	151200	337881310	15890	15890	15900	15890	30
289	20240806	151100	337404460	15890	15900	15900	15890	107
290	20240806	151000	335703210	15900	15890	15900	15890	407
291	20240806	150900	329235940	15900	15940	15950	15900	130
292	20240806	150800	327163480	15950	15950	15950	15940	111
293	20240806	150700	325393160	15950	15950	15950	15950	55
294	20240806	150600	324515910	15950	15950	15950	15950	3
295	20240806	150500	324468060	15950	15950	15960	15950	66
296	20240806	150400	323414730	15950	15960	15960	15940	102
297	20240806	150300	321786840	15950	15950	15950	15950	51
298	20240806	150200	320973390	15950	15950	15950	15950	14
299	20240806	150100	320750090	15950	16000	16000	15940	7
300	20240806	150000	320638310	15940	16000	16000	15940	11
301	20240806	145900	320462490	15940	15950	15950	15930	595
302	20240806	145800	310972290	15960	15970	16000	15950	95
303	20240806	145700	309456060	15970	15980	15980	15970	21
304	20240806	145600	309120620	15970	15990	15990	15970	68
305	20240806	145500	308033960	15980	15990	15990	15980	8
306	20240806	145400	307906050	15980	15980	15980	15980	18
307	20240806	145300	307618410	15980	15980	15980	15980	3
308	20240806	145200	307570470	15970	15980	15980	15970	10
309	20240806	145100	307410700	16000	15970	16000	15970	27
310	20240806	145000	306978760	15970	15970	15970	15970	2
311	20240806	144900	306946820	15960	15960	15960	15960	2
312	20240806	144800	306914900	16000	15970	16000	15970	47
313	20240806	144700	306163110	16000	16000	16000	16000	60
314	20240806	144600	305203110	15960	15960	15960	15960	0
315	20240806	144500	305203110	15960	15960	15960	15960	7
316	20240806	144400	305091390	15990	15990	15990	15990	2
317	20240806	144300	305059410	16000	16000	16000	16000	7
318	20240806	144200	304947410	16000	16000	16000	16000	0
319	20240806	144100	304947410	16000	16000	16000	16000	7
320	20240806	144000	304835410	16000	16000	16000	16000	7
321	20240806	143900	304723410	16000	16000	16000	16000	10
322	20240806	143800	304563410	16000	16000	16000	16000	0
323	20240806	143700	304563410	16000	16000	16000	16000	7
324	20240806	143600	304451410	16030	16030	16030	16030	7
325	20240806	143500	304339200	16000	16030	16030	16000	15
326	20240806	143400	304098990	16000	16000	16000	16000	30
327	20240806	143300	303618990	16000	16000	16030	16000	40
328	20240806	143200	302978900	16050	16050	16050	16050	32
329	20240806	143100	302465300	16050	16050	16050	16050	8
330	20240806	143000	302336900	15940	15940	15940	15940	0
331	20240806	142900	302336900	15940	15950	15950	15940	8
332	20240806	142800	302209340	16060	16060	16060	16060	3
333	20240806	142700	302161160	16060	16060	16060	16060	0
334	20240806	142600	302161160	16060	15900	16060	15900	20
335	20240806	142500	301842840	15890	15880	15890	15880	12
336	20240806	142400	301652200	15960	15960	15960	15960	0
337	20240806	142300	301652200	15960	15960	15960	15960	0
338	20240806	142200	301652200	15960	15850	15960	15850	714
339	20240806	142100	290299210	15850	15860	15860	15850	13
340	20240806	142000	290093130	15860	15850	15860	15850	8
341	20240806	141900	289966290	15850	15850	15850	15850	17
342	20240806	141800	289696840	15850	15870	15870	15850	20
343	20240806	141700	289379490	15870	15870	15870	15870	4
344	20240806	141600	289316010	15910	15910	15910	15910	0
345	20240806	141500	289316010	15910	15860	15910	15860	16
346	20240806	141400	289061750	15860	15860	15860	15860	7
347	20240806	141300	288950730	15850	15870	15870	15850	372
348	20240806	141200	283054160	15870	15870	15870	15870	7
349	20240806	141100	282943070	15870	15870	15870	15870	7
350	20240806	141000	282831980	15870	15870	15870	15870	7
351	20240806	140900	282720890	15870	15870	15870	15870	5
352	20240806	140800	282641540	15870	15870	15870	15870	8
353	20240806	140700	282514580	15870	15860	15870	15860	9
354	20240806	140600	282371800	15860	15860	15860	15860	5
355	20240806	140500	282292500	15860	15860	15870	15850	59
356	20240806	140400	281356850	15860	15860	15860	15860	9
357	20240806	140300	281214110	15850	15850	15850	15850	228
358	20240806	140200	277600310	15840	15930	15930	15840	507
359	20240806	140100	269559480	15930	15970	15970	15930	11
360	20240806	140000	269384010	15970	15990	15990	15970	181
361	20240806	135900	266491920	15990	15990	15990	15990	2
362	20240806	135800	266459940	16080	16080	16080	16080	13
363	20240806	135700	266250900	16080	16080	16080	16080	2
364	20240806	135600	266218740	15970	15960	15970	15960	617
365	20240806	135500	256371370	15960	15920	15960	15920	6
366	20240806	135400	256275810	15920	15910	15920	15910	5
367	20240806	135300	256196250	15900	15900	15900	15900	696
368	20240806	135200	245129850	15900	15890	15900	15890	409
369	20240806	135100	238626840	15890	15880	15890	15880	143
370	20240806	135000	236354650	15880	15890	15890	15880	102
371	20240806	134900	234734200	15890	15900	15900	15890	9
372	20240806	134800	234591110	15900	15910	15910	15900	5
373	20240806	134700	234511600	15910	15910	15910	15910	10
374	20240806	134600	234352500	15910	15910	15910	15910	7
375	20240806	134500	234241130	15900	15890	15900	15890	56
376	20240806	134400	233351250	15890	15900	15900	15890	16
377	20240806	134300	233096940	15890	15900	15900	15890	5
378	20240806	134200	233017480	15900	15900	15900	15900	6
379	20240806	134100	232922080	15910	15910	15910	15880	316
380	20240806	134000	227894570	15920	15980	15980	15920	276
381	20240806	133900	223491430	15980	16010	16010	15980	26
382	20240806	133800	223075460	16010	16010	16010	16010	1
383	20240806	133700	223059450	16050	16050	16050	16050	46
384	20240806	133600	222321150	16060	16070	16070	16060	9
385	20240806	133500	222176540	16060	16060	16060	16060	5
386	20240806	133400	222096240	16090	16090	16090	16090	0
387	20240806	133300	222096240	16090	16060	16090	16060	20
388	20240806	133200	221774740	16060	16080	16090	16060	117
389	20240806	133100	219895510	16090	16120	16120	16090	161
390	20240806	133000	217304230	16130	16130	16130	16130	0
391	20240806	132900	217304230	16130	16140	16140	16130	9
392	20240806	132800	217158990	16130	16130	16130	16130	0
393	20240806	132700	217158990	16130	16120	16150	16120	37
394	20240806	132600	216562440	16150	16150	16150	16150	0
395	20240806	132500	216562440	16150	16150	16150	16150	63
396	20240806	132400	215544990	16150	16150	16150	16150	13
397	20240806	132300	215335040	16150	16150	16150	16150	9
398	20240806	132200	215189690	16150	16140	16150	16140	10
399	20240806	132100	215028200	16150	16150	16150	16150	0
400	20240806	132000	215028200	16150	16130	16150	16130	14
401	20240806	131900	214802200	16150	16120	16150	16120	16
402	20240806	131800	214543930	16130	16130	16130	16130	5
403	20240806	131700	214463280	16150	16150	16150	16150	13
404	20240806	131600	214253330	16150	16150	16150	16150	12
405	20240806	131500	214059530	16140	16140	16140	16140	1
406	20240806	131400	214043390	16150	16150	16150	16150	7
407	20240806	131300	213930340	16140	16140	16140	16140	0
408	20240806	131200	213930340	16140	16140	16140	16140	1
409	20240806	131100	213914200	16140	16140	16140	16140	12
410	20240806	131000	213720520	16140	16140	16140	16140	0
411	20240806	130900	213720520	16140	16140	16140	16140	7
412	20240806	130800	213607540	16140	16140	16140	16140	0
413	20240806	130700	213607540	16140	16140	16140	16140	63
414	20240806	130600	212590720	16140	16140	16140	16140	8
415	20240806	130500	212461600	16130	16140	16140	16130	15
416	20240806	130400	212219510	16140	16140	16140	16140	17
417	20240806	130300	211945130	16130	16130	16130	16130	0
418	20240806	130200	211945130	16130	16130	16130	16130	18
419	20240806	130100	211654790	16130	16130	16130	16130	40
420	20240806	130000	211009590	16130	16130	16130	16130	1
421	20240806	125900	210993460	16130	16130	16130	16130	7
422	20240806	125800	210880550	16110	16110	16110	16110	1
423	20240806	125700	210864440	16130	16130	16130	16130	7
424	20240806	125600	210751530	16130	16130	16130	16130	6
425	20240806	125500	210654750	16130	16130	16130	16130	0
426	20240806	125400	210654750	16130	16130	16130	16130	1
427	20240806	125300	210638620	16060	16060	16060	16060	0
428	20240806	125200	210638620	16060	16060	16060	16060	0
429	20240806	125100	210638620	16060	16060	16060	16060	1
430	20240806	125000	210622560	16130	16130	16130	16130	0
431	20240806	124900	210622560	16130	16130	16130	16130	15
432	20240806	124800	210380610	16130	16130	16130	16130	0
433	20240806	124700	210380610	16130	16130	16130	16130	14
434	20240806	124600	210154790	16130	16130	16130	16130	14
435	20240806	124500	209928970	16120	16120	16120	16120	1
436	20240806	124400	209912850	16130	16130	16130	16130	57
437	20240806	124300	208993440	16130	16130	16130	16130	0
438	20240806	124200	208993440	16130	16130	16130	16130	7
439	20240806	124100	208880530	16130	16130	16130	16130	7
440	20240806	124000	208767620	16130	16130	16130	16130	30
441	20240806	123900	208283720	16130	16130	16130	16130	7
442	20240806	123800	208170810	16130	16130	16130	16080	48
443	20240806	123700	207396620	16130	16130	16130	16130	0
444	20240806	123600	207396620	16130	16130	16130	16130	6
445	20240806	123500	207299840	16130	16130	16130	16130	0
446	20240806	123400	207299840	16130	16130	16130	16130	7
447	20240806	123300	207186930	16130	16130	16130	16130	7
448	20240806	123200	207074020	16130	16130	16130	16130	1
449	20240806	123100	207057890	16030	16120	16120	16030	8
450	20240806	123000	206929020	16130	16130	16130	16130	0
451	20240806	122900	206929020	16130	16130	16130	16130	7
452	20240806	122800	206816110	16120	16120	16120	16120	6
453	20240806	122700	206719390	16120	16120	16120	16120	0
454	20240806	122600	206719390	16120	16120	16120	16120	7
455	20240806	122500	206606550	16120	16000	16120	16000	2
456	20240806	122400	206574430	15970	15970	15970	15970	1
457	20240806	122300	206558460	16120	16120	16120	16120	0
458	20240806	122200	206558460	16120	16120	16120	16120	1
459	20240806	122100	206542340	15940	15940	15940	15940	7
460	20240806	122000	206430760	15940	16030	16030	15910	340
461	20240806	121900	200989940	16000	16000	16000	16000	0
462	20240806	121800	200989940	16000	16160	16160	16000	501
463	20240806	121700	192964250	16040	16040	16040	16040	0
464	20240806	121600	192964250	16040	16110	16110	16040	17
465	20240806	121500	192690650	16160	16160	16160	16160	0
466	20240806	121400	192690650	16160	16100	16160	16100	8
467	20240806	121300	192561430	16160	16160	16160	16160	7
468	20240806	121200	192448310	16160	16160	16160	16160	1
469	20240806	121100	192432150	16140	16140	16160	16140	53
470	20240806	121000	191576270	16130	16130	16130	16130	10
471	20240806	120900	191414970	16120	16120	16120	16120	3
472	20240806	120800	191366610	16120	16070	16120	16070	12
473	20240806	120700	191173420	16100	16100	16100	16100	1
474	20240806	120600	191157320	16110	16090	16110	16090	273
475	20240806	120500	186761860	16080	16080	16080	16080	10
476	20240806	120400	186601060	16070	16070	16070	16070	0
477	20240806	120300	186601060	16070	16070	16070	16070	196
478	20240806	120200	183451340	16070	16060	16070	16060	10
479	20240806	120100	183290710	16060	16060	16060	16060	7
480	20240806	120000	183178290	16030	16060	16060	16030	17
481	20240806	115900	182905300	15950	15950	15950	15950	0
482	20240806	115800	182905300	15950	15950	15950	15950	0
483	20240806	115700	182905300	15950	15950	15950	15950	0
484	20240806	115600	182905300	15950	15950	15950	15950	0
485	20240806	115500	182905300	15950	15950	15950	15950	0
486	20240806	115400	182905300	15950	15950	15950	15950	1
487	20240806	115300	182889350	16000	16060	16060	16000	19
488	20240806	115200	182584520	16050	16050	16050	16050	118
489	20240806	115100	180690620	16050	16050	16050	16050	8
490	20240806	115000	180562220	16050	16050	16050	16050	7
491	20240806	114900	180449870	16050	16050	16050	16050	0
492	20240806	114800	180449870	16050	16050	16050	16050	17
493	20240806	114700	180177020	16050	16040	16050	16040	28
494	20240806	114600	179727630	16040	16040	16040	16040	10
495	20240806	114500	179567230	16050	16050	16050	16050	6
496	20240806	114400	179470930	16050	16050	16050	16050	0
497	20240806	114300	179470930	16050	16050	16050	16050	7
498	20240806	114200	179358580	16050	16050	16050	16050	1
499	20240806	114100	179342530	15970	15970	15970	15970	0
500	20240806	114000	179342530	15970	16050	16050	15970	8
501	20240806	113900	179214210	16050	16050	16050	16050	0
502	20240806	113800	179214210	16050	16050	16050	16050	7
503	20240806	113700	179101860	15960	15960	15960	15960	7
504	20240806	113600	178990140	16050	16050	16050	16050	1
505	20240806	113500	178974090	15870	15870	15870	15870	0
506	20240806	113400	178974090	15870	15870	15870	15870	0
507	20240806	113300	178974090	15870	15870	15870	15870	0
508	20240806	113200	178974090	15870	16050	16050	15870	337
509	20240806	113100	173622710	15990	15990	15990	15990	0
510	20240806	113000	173622710	15990	15990	16060	15990	28
511	20240806	112900	173174500	16060	16060	16060	16060	0
512	20240806	112800	173174500	16060	16060	16060	16060	0
513	20240806	112700	173174500	16060	16060	16060	16060	6
514	20240806	112600	173078140	16050	16050	16050	16050	0
515	20240806	112500	173078140	16050	16050	16050	16050	7
516	20240806	112400	172965790	15970	15970	15970	15970	50
517	20240806	112300	172167290	16070	15960	16070	15960	8
518	20240806	112200	172038840	16070	16070	16070	16070	9
519	20240806	112100	171894210	16070	16070	16070	16070	0
520	20240806	112000	171894210	16070	16070	16070	16070	7
521	20240806	111900	171781720	16060	16060	16060	16060	0
522	20240806	111800	171781720	16060	16060	16060	16060	7
523	20240806	111700	171669300	16060	16060	16060	16060	7
524	20240806	111600	171556880	15890	16060	16060	15890	2
525	20240806	111500	171524930	15890	16070	16070	15890	5
526	20240806	111400	171444940	16070	16070	16070	16070	0
527	20240806	111300	171444940	16070	16070	16070	16070	7
528	20240806	111200	171332450	16070	16060	16070	16060	23
529	20240806	111100	170962990	15820	16060	16060	15820	12
530	20240806	111000	170771710	16060	15820	16060	15820	34
531	20240806	110900	170233590	15810	15810	15810	15810	0
532	20240806	110800	170233590	15810	15810	15810	15810	1
533	20240806	110700	170217780	15680	16060	16060	15680	507
534	20240806	110600	162233270	15980	15980	15980	15980	5
535	20240806	110500	162153370	16060	16070	16070	16060	147
536	20240806	110400	159792480	16060	16060	16060	16060	0
537	20240806	110300	159792480	16060	16060	16070	15940	58
538	20240806	110200	158861080	16060	16060	16060	16060	7
539	20240806	110100	158748660	16060	15930	16060	15930	5
540	20240806	110000	158668880	16070	16070	16070	16070	7
541	20240806	105900	158556390	16070	16070	16070	16070	0
542	20240806	105800	158556390	16070	16070	16070	16070	7
543	20240806	105700	158443900	16070	16070	16070	16070	1
544	20240806	105600	158427830	16060	15870	16060	15870	65
545	20240806	105500	157384250	15850	15850	15850	15850	1
546	20240806	105400	157368400	16050	16050	16050	16050	1
547	20240806	105300	157352350	15800	15970	15970	15800	43
548	20240806	105200	156668540	16030	16030	16030	16030	20
549	20240806	105100	156347940	16030	16030	16030	16030	0
550	20240806	105000	156347940	16030	16030	16030	16030	6
551	20240806	104900	156251760	15950	16030	16030	15950	8
552	20240806	104800	156123600	16030	16030	16030	16030	0
553	20240806	104700	156123600	16030	16030	16030	16030	1
554	20240806	104600	156107570	15930	15930	15930	15930	1
555	20240806	104500	156091640	15950	15950	15950	15950	0
556	20240806	104400	156091640	15950	15950	15950	15950	100
557	20240806	104300	154496640	15910	15910	15910	15910	0
558	20240806	104200	154496640	15910	15920	15920	15910	21
559	20240806	104100	154162380	15950	15990	15990	15950	688
560	20240806	104000	143175400	15990	15990	15990	15990	12
561	20240806	103900	142983520	16050	16080	16080	16050	360
562	20240806	103800	137200720	16080	16080	16080	16080	0
563	20240806	103700	137200720	16080	16080	16080	16080	0
564	20240806	103600	137200720	16080	16080	16080	16080	108
565	20240806	103500	135464080	16080	16080	16080	16080	7
566	20240806	103400	135351520	16080	16080	16080	16080	0
567	20240806	103300	135351520	16080	16080	16080	16080	0
568	20240806	103200	135351520	16080	16110	16110	16080	318
569	20240806	103100	130233330	16110	16130	16130	16110	137
570	20240806	103000	128024850	16150	16150	16150	16140	20
571	20240806	102900	127701950	16160	16150	16160	16150	14
572	20240806	102800	127475780	16160	16160	16160	16160	9
573	20240806	102700	127330340	16170	16160	16170	16160	25
574	20240806	102600	126926270	16170	16170	16170	16170	0
575	20240806	102500	126926270	16170	16190	16190	16160	21
576	20240806	102400	126586520	16200	16230	16230	16200	14
577	20240806	102300	126359510	16190	16190	16190	16190	0
578	20240806	102200	126359510	16190	16230	16230	16190	3
579	20240806	102100	126310860	16160	16160	16160	16160	0
580	20240806	102000	126310860	16160	16160	16160	16160	0
581	20240806	101900	126310860	16160	16160	16160	16160	1
582	20240806	101800	126294700	16190	16220	16220	16190	101
583	20240806	101700	124658400	16230	16230	16230	16230	8
584	20240806	101600	124528560	16220	16230	16230	16220	10
585	20240806	101500	124366290	16230	16230	16230	16230	0
586	20240806	101400	124366290	16230	16230	16230	16230	8
587	20240806	101300	124236450	16200	16200	16200	16200	40
588	20240806	101200	123588450	16210	16200	16210	16200	99
589	20240806	101100	121984580	16210	16210	16210	16210	40
590	20240806	101000	121336180	16230	16230	16230	16230	0
591	20240806	100900	121336180	16230	16190	16230	16190	74
592	20240806	100800	120137960	16180	16190	16190	16180	53
593	20240806	100700	119279950	16220	16240	16270	16220	245
594	20240806	100600	115300690	16230	16190	16230	16190	870
595	20240806	100500	101209620	16180	16190	16190	16180	4
596	20240806	100400	101144880	16180	16150	16180	16150	83
597	20240806	100300	99803290	16140	16140	16140	16140	7
598	20240806	100200	99690310	16130	16130	16130	16130	1
599	20240806	100100	99674180	16150	16150	16150	16150	0
600	20240806	100000	99674180	16150	16180	16180	16150	105
601	20240806	095900	97975690	16170	16170	16170	16170	7
602	20240806	095800	97862500	16170	16170	16170	16170	4
603	20240806	095700	97797820	16160	16160	16160	16160	10
604	20240806	095600	97636220	16150	16150	16150	16150	7
605	20240806	095500	97523170	16140	16140	16140	16140	1
606	20240806	095400	97507030	16150	16150	16150	16150	27
607	20240806	095300	97070980	16140	16140	16140	16140	12
608	20240806	095200	96877300	16150	16150	16150	16150	143
609	20240806	095100	94567850	16140	16140	16140	16140	0
610	20240806	095000	94567850	16140	16140	16140	16140	40
611	20240806	094900	93922250	16150	16130	16150	16120	150
612	20240806	094800	91500440	16130	16130	16130	16130	1
613	20240806	094700	91484310	16120	16120	16120	16120	0
614	20240806	094600	91484310	16120	16120	16120	16120	3
615	20240806	094500	91435950	16110	16110	16110	16110	0
616	20240806	094400	91435950	16110	16080	16110	16080	102
617	20240806	094300	89795430	16080	16100	16100	16080	117
618	20240806	094200	87913770	16100	16090	16100	16090	51
619	20240806	094100	87092680	16090	16090	16090	16090	1
620	20240806	094000	87076590	16100	16120	16120	16100	145
621	20240806	093900	84741880	16150	16150	16150	16150	8
622	20240806	093800	84612680	16150	16150	16150	16150	7
623	20240806	093700	84499630	16110	16140	16140	16110	15
624	20240806	093600	84257740	16140	16140	16140	16140	2
625	20240806	093500	84225460	16140	16140	16140	16140	1
626	20240806	093400	84209320	16140	16140	16140	16140	1
627	20240806	093300	84193180	16150	16150	16150	16150	15
628	20240806	093200	83950930	16080	16080	16080	16080	145
629	20240806	093100	81619330	16150	16150	16150	16150	8
630	20240806	093000	81490130	16180	16100	16180	16100	146
631	20240806	092900	79131850	16080	16080	16080	16080	0
632	20240806	092800	79131850	16080	16080	16080	16080	1
633	20240806	092700	79115770	16180	16180	16180	16180	0
634	20240806	092600	79115770	16180	16180	16180	16180	0
635	20240806	092500	79115770	16180	16180	16180	16180	0
636	20240806	092400	79115770	16180	16060	16180	16060	1019
637	20240806	092300	62628710	16050	16100	16180	16050	103
638	20240806	092200	60967070	16050	15970	16050	15970	829
639	20240806	092100	47719780	15970	15990	15990	15970	388
640	20240806	092000	41519370	15980	15980	15980	15980	0
641	20240806	091900	41519370	15980	15980	15980	15980	0
642	20240806	091800	41519370	15980	16000	16040	15980	24
643	20240806	091700	41134550	15970	15970	15970	15970	100
644	20240806	091600	39537550	15960	15960	15960	15930	15
645	20240806	091500	39298450	15930	15930	15930	15930	0
646	20240806	091400	39298450	15930	16000	16000	15930	136
647	20240806	091300	37131270	15930	15930	15940	15930	95
648	20240806	091200	35617710	15930	15930	15930	15930	10
649	20240806	091100	35458410	15700	15680	15700	15680	148
650	20240806	091000	33136350	15610	15610	15610	15610	6
651	20240806	090900	33042690	15610	15610	15610	15610	15
652	20240806	090800	32808540	15620	15750	15750	15620	123
653	20240806	090700	30876470	15760	15760	15760	15760	1
654	20240806	090600	30860710	15910	16000	16050	15910	374
655	20240806	090500	24906320	16050	16050	16050	16050	200
656	20240806	090400	21696320	16050	15910	16050	15910	11
657	20240806	090300	21521170	16050	15960	16050	15960	498
658	20240806	090200	13571880	15970	15940	15970	15940	17
659	20240806	090100	13300870	15930	15900	15930	15890	468
660	20240806	090000	5854010	15730	15690	15730	15690	373