KissMeData/096240/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	200200	234284140	15980	15980	15980	15980	249
3	20240813	200100	234284140	15980	15980	15980	15980	0
4	20240813	200000	234284140	15980	15980	15980	15980	0
5	20240813	195900	234284140	15980	15980	15980	15980	0
6	20240813	195800	234284140	15980	15980	15980	15980	0
7	20240813	195700	234284140	15980	15980	15980	15980	0
8	20240813	195600	234284140	15980	15980	15980	15980	0
9	20240813	195500	234284140	15980	15980	15980	15980	0
10	20240813	195400	234284140	15980	15980	15980	15980	0
11	20240813	195300	234284140	15980	15980	15980	15980	0
12	20240813	195200	234284140	15980	15980	15980	15980	0
13	20240813	195100	234284140	15980	15980	15980	15980	0
14	20240813	195000	234284140	15980	15980	15980	15980	0
15	20240813	194900	234284140	15980	15980	15980	15980	0
16	20240813	194800	234284140	15980	15980	15980	15980	0
17	20240813	194700	234284140	15980	15980	15980	15980	0
18	20240813	194600	234284140	15980	15980	15980	15980	0
19	20240813	194500	234284140	15980	15980	15980	15980	0
20	20240813	194400	234284140	15980	15980	15980	15980	0
21	20240813	194300	234284140	15980	15980	15980	15980	0
22	20240813	194200	234284140	15980	15980	15980	15980	0
23	20240813	194100	234284140	15980	15980	15980	15980	0
24	20240813	194000	234284140	15980	15980	15980	15980	0
25	20240813	193900	234284140	15980	15980	15980	15980	0
26	20240813	193800	234284140	15980	15980	15980	15980	0
27	20240813	193700	234284140	15980	15980	15980	15980	0
28	20240813	193600	234284140	15980	15980	15980	15980	0
29	20240813	193500	234284140	15980	15980	15980	15980	0
30	20240813	193400	234284140	15980	15980	15980	15980	0
31	20240813	193300	234284140	15980	15980	15980	15980	0
32	20240813	193200	234284140	15980	15980	15980	15980	249
33	20240813	193100	234284140	15980	15980	15980	15980	0
34	20240813	193000	234284140	15980	15980	15980	15980	0
35	20240813	192900	234284140	15980	15980	15980	15980	0
36	20240813	192800	234284140	15980	15980	15980	15980	0
37	20240813	192700	234284140	15980	15980	15980	15980	0
38	20240813	192600	234284140	15980	15980	15980	15980	0
39	20240813	192500	234284140	15980	15980	15980	15980	0
40	20240813	192400	234284140	15980	15980	15980	15980	0
41	20240813	192300	234284140	15980	15980	15980	15980	0
42	20240813	192200	234284140	15980	15980	15980	15980	0
43	20240813	192100	234284140	15980	15980	15980	15980	0
44	20240813	192000	234284140	15980	15980	15980	15980	0
45	20240813	191900	234284140	15980	15980	15980	15980	0
46	20240813	191800	234284140	15980	15980	15980	15980	0
47	20240813	191700	234284140	15980	15980	15980	15980	0
48	20240813	191600	234284140	15980	15980	15980	15980	0
49	20240813	191500	234284140	15980	15980	15980	15980	0
50	20240813	191400	234284140	15980	15980	15980	15980	0
51	20240813	191300	234284140	15980	15980	15980	15980	0
52	20240813	191200	234284140	15980	15980	15980	15980	0
53	20240813	191100	234284140	15980	15980	15980	15980	0
54	20240813	191000	234284140	15980	15980	15980	15980	0
55	20240813	190900	234284140	15980	15980	15980	15980	0
56	20240813	190800	234284140	15980	15980	15980	15980	0
57	20240813	190700	234284140	15980	15980	15980	15980	0
58	20240813	190600	234284140	15980	15980	15980	15980	0
59	20240813	190500	234284140	15980	15980	15980	15980	0
60	20240813	190400	234284140	15980	15980	15980	15980	0
61	20240813	190300	234284140	15980	15980	15980	15980	0
62	20240813	190200	234284140	15980	15980	15980	15980	249
63	20240813	190100	234284140	15980	15980	15980	15980	0
64	20240813	190000	234284140	15980	15980	15980	15980	0
65	20240813	185900	234284140	15980	15980	15980	15980	0
66	20240813	185800	234284140	15980	15980	15980	15980	0
67	20240813	185700	234284140	15980	15980	15980	15980	0
68	20240813	185600	234284140	15980	15980	15980	15980	0
69	20240813	185500	234284140	15980	15980	15980	15980	0
70	20240813	185400	234284140	15980	15980	15980	15980	0
71	20240813	185300	234284140	15980	15980	15980	15980	0
72	20240813	185200	234284140	15980	15980	15980	15980	0
73	20240813	185100	234284140	15980	15980	15980	15980	0
74	20240813	185000	234284140	15980	15980	15980	15980	0
75	20240813	184900	234284140	15980	15980	15980	15980	0
76	20240813	184800	234284140	15980	15980	15980	15980	0
77	20240813	184700	234284140	15980	15980	15980	15980	0
78	20240813	184600	234284140	15980	15980	15980	15980	0
79	20240813	184500	234284140	15980	15980	15980	15980	0
80	20240813	184400	234284140	15980	15980	15980	15980	0
81	20240813	184300	234284140	15980	15980	15980	15980	0
82	20240813	184200	234284140	15980	15980	15980	15980	0
83	20240813	184100	234284140	15980	15980	15980	15980	0
84	20240813	184000	234284140	15980	15980	15980	15980	0
85	20240813	183900	234284140	15980	15980	15980	15980	0
86	20240813	183800	234284140	15980	15980	15980	15980	0
87	20240813	183700	234284140	15980	15980	15980	15980	0
88	20240813	183600	234284140	15980	15980	15980	15980	0
89	20240813	183500	234284140	15980	15980	15980	15980	0
90	20240813	183400	234284140	15980	15980	15980	15980	0
91	20240813	183300	234284140	15980	15980	15980	15980	0
92	20240813	183200	234284140	15980	15980	15980	15980	249
93	20240813	183100	234284140	15980	15980	15980	15980	0
94	20240813	183000	234284140	15980	15980	15980	15980	0
95	20240813	182900	234284140	15980	15980	15980	15980	0
96	20240813	182800	234284140	15980	15980	15980	15980	0
97	20240813	182700	234284140	15980	15980	15980	15980	0
98	20240813	182600	234284140	15980	15980	15980	15980	0
99	20240813	182500	234284140	15980	15980	15980	15980	0
100	20240813	182400	234284140	15980	15980	15980	15980	0
101	20240813	182300	234284140	15980	15980	15980	15980	0
102	20240813	182200	234284140	15980	15980	15980	15980	0
103	20240813	182100	234284140	15980	15980	15980	15980	0
104	20240813	182000	234284140	15980	15980	15980	15980	0
105	20240813	181900	234284140	15980	15980	15980	15980	0
106	20240813	181800	234284140	15980	15980	15980	15980	0
107	20240813	181700	234284140	15980	15980	15980	15980	0
108	20240813	181600	234284140	15980	15980	15980	15980	0
109	20240813	181500	234284140	15980	15980	15980	15980	0
110	20240813	181400	234284140	15980	15980	15980	15980	0
111	20240813	181300	234284140	15980	15980	15980	15980	0
112	20240813	181200	234284140	15980	15980	15980	15980	0
113	20240813	181100	234284140	15980	15980	15980	15980	0
114	20240813	181000	234284140	15980	15980	15980	15980	0
115	20240813	180900	234284140	15980	15980	15980	15980	0
116	20240813	180800	234284140	15980	15980	15980	15980	0
117	20240813	180700	234284140	15980	15980	15980	15980	0
118	20240813	180600	234284140	15980	15980	15980	15980	0
119	20240813	180500	234284140	15980	15980	15980	15980	0
120	20240813	180400	234284140	15980	15980	15980	15980	0
121	20240813	180300	234284140	15980	15980	15980	15980	0
122	20240813	180200	234284140	15980	15980	15980	15980	249
123	20240813	180100	234284140	15980	15980	15980	15980	0
124	20240813	180000	234284140	15980	15980	15980	15980	0
125	20240813	175900	234284140	15980	15980	15980	15980	0
126	20240813	175800	234284140	15980	15980	15980	15980	0
127	20240813	175700	234284140	15980	15980	15980	15980	0
128	20240813	175600	234284140	15980	15980	15980	15980	0
129	20240813	175500	234284140	15980	15980	15980	15980	0
130	20240813	175400	234284140	15980	15980	15980	15980	0
131	20240813	175300	234284140	15980	15980	15980	15980	0
132	20240813	175200	234284140	15980	15980	15980	15980	0
133	20240813	175100	234284140	15980	15980	15980	15980	0
134	20240813	175000	234284140	15980	15980	15980	15980	0
135	20240813	174900	234284140	15980	15980	15980	15980	0
136	20240813	174800	234284140	15980	15980	15980	15980	0
137	20240813	174700	234284140	15980	15980	15980	15980	0
138	20240813	174600	234284140	15980	15980	15980	15980	0
139	20240813	174500	234284140	15980	15980	15980	15980	0
140	20240813	174400	234284140	15980	15980	15980	15980	0
141	20240813	174300	234284140	15980	15980	15980	15980	0
142	20240813	174200	234284140	15980	15980	15980	15980	0
143	20240813	174100	234284140	15980	15980	15980	15980	0
144	20240813	174000	234284140	15980	15980	15980	15980	0
145	20240813	173900	234284140	15980	15980	15980	15980	0
146	20240813	173800	234284140	15980	15980	15980	15980	0
147	20240813	173700	234284140	15980	15980	15980	15980	0
148	20240813	173600	234284140	15980	15980	15980	15980	0
149	20240813	173500	234284140	15980	15980	15980	15980	0
150	20240813	173400	234284140	15980	15980	15980	15980	0
151	20240813	173300	234284140	15980	15980	15980	15980	0
152	20240813	173200	234284140	15980	15980	15980	15980	249
153	20240813	173100	234284140	15980	15980	15980	15980	0
154	20240813	173000	234284140	15980	15980	15980	15980	0
155	20240813	172900	234284140	15980	15980	15980	15980	0
156	20240813	172800	234284140	15980	15980	15980	15980	0
157	20240813	172700	234284140	15980	15980	15980	15980	0
158	20240813	172600	234284140	15980	15980	15980	15980	0
159	20240813	172500	234284140	15980	15980	15980	15980	0
160	20240813	172400	234284140	15980	15980	15980	15980	0
161	20240813	172300	234284140	15980	15980	15980	15980	0
162	20240813	172200	234284140	15980	15980	15980	15980	0
163	20240813	172100	234284140	15980	15980	15980	15980	0
164	20240813	172000	234284140	15980	15980	15980	15980	0
165	20240813	171900	234284140	15980	15980	15980	15980	0
166	20240813	171800	234284140	15980	15980	15980	15980	0
167	20240813	171700	234284140	15980	15980	15980	15980	0
168	20240813	171600	234284140	15980	15980	15980	15980	0
169	20240813	171500	234284140	15980	15980	15980	15980	0
170	20240813	171400	234284140	15980	15980	15980	15980	0
171	20240813	171300	234284140	15980	15980	15980	15980	0
172	20240813	171200	234284140	15980	15980	15980	15980	0
173	20240813	171100	234284140	15980	15980	15980	15980	0
174	20240813	171000	234284140	15980	15980	15980	15980	0
175	20240813	170900	234284140	15980	15980	15980	15980	0
176	20240813	170800	234284140	15980	15980	15980	15980	0
177	20240813	170700	234284140	15980	15980	15980	15980	0
178	20240813	170600	234284140	15980	15980	15980	15980	0
179	20240813	170500	234284140	15980	15980	15980	15980	0
180	20240813	170400	234284140	15980	15980	15980	15980	0
181	20240813	170300	234284140	15980	15980	15980	15980	0
182	20240813	170200	234284140	15980	15980	15980	15980	249
183	20240813	170100	234284140	15980	15980	15980	15980	0
184	20240813	170000	234284140	15980	15980	15980	15980	0
185	20240813	165900	234284140	15980	15980	15980	15980	0
186	20240813	165800	234284140	15980	15980	15980	15980	0
187	20240813	165700	234284140	15980	15980	15980	15980	0
188	20240813	165600	234284140	15980	15980	15980	15980	0
189	20240813	165500	234284140	15980	15980	15980	15980	0
190	20240813	165400	234284140	15980	15980	15980	15980	0
191	20240813	165300	234284140	15980	15980	15980	15980	0
192	20240813	165200	234284140	15980	15980	15980	15980	0
193	20240813	165100	234284140	15980	15980	15980	15980	0
194	20240813	165000	234284140	15980	15980	15980	15980	0
195	20240813	164900	234284140	15980	15980	15980	15980	0
196	20240813	164800	234284140	15980	15980	15980	15980	0
197	20240813	164700	234284140	15980	15980	15980	15980	0
198	20240813	164600	234284140	15980	15980	15980	15980	0
199	20240813	164500	234284140	15980	15980	15980	15980	0
200	20240813	164400	234284140	15980	15980	15980	15980	0
201	20240813	164300	234284140	15980	15980	15980	15980	0
202	20240813	164200	234284140	15980	15980	15980	15980	0
203	20240813	164100	234284140	15980	15980	15980	15980	0
204	20240813	164000	234284140	15980	15980	15980	15980	0
205	20240813	163900	234284140	15980	15980	15980	15980	0
206	20240813	163800	234284140	15980	15980	15980	15980	0
207	20240813	163700	234284140	15980	15980	15980	15980	0
208	20240813	163600	234284140	15980	15980	15980	15980	0
209	20240813	163500	234284140	15980	15980	15980	15980	0
210	20240813	163400	234284140	15980	15980	15980	15980	0
211	20240813	163300	234284140	15980	15980	15980	15980	0
212	20240813	163200	234284140	15980	15980	15980	15980	249
213	20240813	163100	234284140	15980	15980	15980	15980	0
214	20240813	163000	234284140	15980	15980	15980	15980	0
215	20240813	162900	234284140	15980	15980	15980	15980	0
216	20240813	162800	234284140	15980	15980	15980	15980	0
217	20240813	162700	234284140	15980	15980	15980	15980	0
218	20240813	162600	234284140	15980	15980	15980	15980	0
219	20240813	162500	234284140	15980	15980	15980	15980	0
220	20240813	162400	234284140	15980	15980	15980	15980	0
221	20240813	162300	234284140	15980	15980	15980	15980	0
222	20240813	162200	234284140	15980	15980	15980	15980	0
223	20240813	162100	234284140	15980	15980	15980	15980	0
224	20240813	162000	234284140	15980	15980	15980	15980	0
225	20240813	161900	234284140	15980	15980	15980	15980	0
226	20240813	161800	234284140	15980	15980	15980	15980	0
227	20240813	161700	234284140	15980	15980	15980	15980	0
228	20240813	161600	234284140	15980	15980	15980	15980	0
229	20240813	161500	234284140	15980	15980	15980	15980	0
230	20240813	161400	234284140	15980	15980	15980	15980	0
231	20240813	161300	234284140	15980	15980	15980	15980	0
232	20240813	161200	234284140	15980	15980	15980	15980	0
233	20240813	161100	234284140	15980	15980	15980	15980	0
234	20240813	161000	234284140	15980	15980	15980	15980	0
235	20240813	160900	234284140	15980	15980	15980	15980	0
236	20240813	160800	234284140	15980	15980	15980	15980	0
237	20240813	160700	234284140	15980	15980	15980	15980	0
238	20240813	160600	234284140	15980	15980	15980	15980	0
239	20240813	160500	234284140	15980	15980	15980	15980	0
240	20240813	160400	234284140	15980	15980	15980	15980	0
241	20240813	160300	234284140	15980	15980	15980	15980	0
242	20240813	160200	234284140	15980	15980	15980	15980	249
243	20240813	160100	234284140	15980	15980	15980	15980	0
244	20240813	160000	234284140	15980	15980	15980	15980	0
245	20240813	155900	234284140	15980	15980	15980	15980	0
246	20240813	155800	234284140	15980	15980	15980	15980	0
247	20240813	155700	234284140	15980	15980	15980	15980	0
248	20240813	155600	234284140	15980	15980	15980	15980	0
249	20240813	155500	234284140	15980	15980	15980	15980	0
250	20240813	155400	234284140	15980	15980	15980	15980	0
251	20240813	155300	234284140	15980	15980	15980	15980	0
252	20240813	155200	234284140	15980	15980	15980	15980	0
253	20240813	155100	234284140	15980	15980	15980	15980	0
254	20240813	155000	234284140	15980	15980	15980	15980	0
255	20240813	154900	234284140	15980	15980	15980	15980	0
256	20240813	154800	234284140	15980	15980	15980	15980	0
257	20240813	154700	234284140	15980	15980	15980	15980	0
258	20240813	154600	234284140	15980	15980	15980	15980	0
259	20240813	154500	234284140	15980	15980	15980	15980	0
260	20240813	154400	234284140	15980	15980	15980	15980	0
261	20240813	154300	234284140	15980	15980	15980	15980	0
262	20240813	154200	234284140	15980	15980	15980	15980	0
263	20240813	154100	234284140	15980	15980	15980	15980	0
264	20240813	154000	234284140	15980	15980	15980	15980	0
265	20240813	153900	234284140	15980	15980	15980	15980	0
266	20240813	153800	234284140	15980	15980	15980	15980	0
267	20240813	153700	234284140	15980	15980	15980	15980	0
268	20240813	153600	234284140	15980	15980	15980	15980	0
269	20240813	153500	234284140	15980	15980	15980	15980	0
270	20240813	153400	234284140	15980	15980	15980	15980	0
271	20240813	153300	234284140	15980	15980	15980	15980	0
272	20240813	153200	234284140	15980	15980	15980	15980	249
273	20240813	153100	234284140	15980	15980	15980	15980	0
274	20240813	153000	234284140	15980	15980	15980	15980	249
275	20240813	152900	230305120	15980	15980	15980	15980	0
276	20240813	152800	230305120	15980	15980	15980	15980	0
277	20240813	152700	230305120	15980	15980	15980	15980	0
278	20240813	152600	230305120	15980	15980	15980	15980	0
279	20240813	152500	230305120	15980	15980	15980	15980	0
280	20240813	152400	230305120	15980	15980	15980	15980	0
281	20240813	152300	230305120	15980	15980	15980	15980	0
282	20240813	152200	230305120	15980	15980	15980	15980	0
283	20240813	152100	230305120	15980	15980	15980	15980	0
284	20240813	152000	230305120	15980	15980	15980	15980	0
285	20240813	151900	230305120	15980	15970	15980	15970	82
286	20240813	151800	228995410	15970	15970	15970	15970	5
287	20240813	151700	228915560	15970	15960	15970	15960	15
288	20240813	151600	228676110	15970	15970	15970	15970	5
289	20240813	151500	228596260	15970	15960	15970	15960	8
290	20240813	151400	228468520	15970	15970	15970	15970	0
291	20240813	151300	228468520	15970	15970	15970	15970	68
292	20240813	151200	227382560	15960	15960	15960	15960	0
293	20240813	151100	227382560	15960	15960	15960	15960	93
294	20240813	151000	225898280	15970	15970	15970	15970	156
295	20240813	150900	223406960	15970	15970	15970	15970	10
296	20240813	150800	223247260	15970	15970	15970	15970	33
297	20240813	150700	222720250	15970	15970	15970	15970	6
298	20240813	150600	222624430	15970	15970	15970	15970	1
299	20240813	150500	222608460	15960	15960	15960	15960	15
300	20240813	150400	222369060	15960	15960	15960	15960	0
301	20240813	150300	222369060	15960	15960	15960	15960	0
302	20240813	150200	222369060	15960	15960	15960	15960	0
303	20240813	150100	222369060	15960	15960	15960	15960	10
304	20240813	150000	222209460	15960	15960	15960	15960	0
305	20240813	145900	222209460	15960	15960	15960	15960	50
306	20240813	145800	221411460	15960	15960	15960	15960	0
307	20240813	145700	221411460	15960	15970	15970	15960	120
308	20240813	145600	219495160	15970	15970	15970	15970	62
309	20240813	145500	218505020	15980	15980	15980	15980	90
310	20240813	145400	217066820	15980	15980	15980	15980	10
311	20240813	145300	216907020	15990	15980	15990	15980	51
312	20240813	145200	216092030	15980	15980	15980	15980	60
313	20240813	145100	215133230	15980	15980	15980	15980	0
314	20240813	145000	215133230	15980	15980	15980	15980	194
315	20240813	144900	212033110	15990	15990	15990	15990	0
316	20240813	144800	212033110	15990	15980	15990	15980	70
317	20240813	144700	210914160	15970	15960	15990	15960	217
318	20240813	144600	207447270	15950	15950	15950	15950	10
319	20240813	144500	207287770	15950	15950	15950	15950	190
320	20240813	144400	204257270	15950	15950	15950	15950	5
321	20240813	144300	204177520	15950	15950	15950	15950	1
322	20240813	144200	204161570	15940	15940	15950	15940	16
323	20240813	144100	203906520	15940	15940	15940	15940	0
324	20240813	144000	203906520	15940	15940	15940	15940	8
325	20240813	143900	203779000	15930	15930	15930	15930	0
326	20240813	143800	203779000	15930	15940	15940	15930	122
327	20240813	143700	201835420	15940	15940	15940	15940	100
328	20240813	143600	200241420	15940	15940	15940	15940	0
329	20240813	143500	200241420	15940	15930	15940	15930	11
330	20240813	143400	200066180	15930	15930	15930	15930	0
331	20240813	143300	200066180	15930	15930	15930	15930	0
332	20240813	143200	200066180	15930	15930	15930	15930	0
333	20240813	143100	200066180	15930	15930	15930	15930	10
334	20240813	143000	199906880	15940	15940	15940	15940	6
335	20240813	142900	199811240	15940	15940	15940	15940	6
336	20240813	142800	199715600	15930	15930	15930	15930	0
337	20240813	142700	199715600	15930	15930	15930	15930	10
338	20240813	142600	199556300	15940	15940	15940	15940	1
339	20240813	142500	199540360	15950	15950	15950	15950	38
340	20240813	142400	198934260	15950	15950	15950	15950	3
341	20240813	142300	198886410	15930	15940	15940	15930	34
342	20240813	142200	198344550	15940	15940	15940	15940	62
343	20240813	142100	197356270	15940	15940	15940	15940	0
344	20240813	142000	197356270	15940	15940	15940	15940	3
345	20240813	141900	197308450	15920	15920	15920	15920	10
346	20240813	141800	197149250	15930	15930	15930	15930	25
347	20240813	141700	196751000	15920	15920	15920	15920	0
348	20240813	141600	196751000	15920	15920	15920	15920	22
349	20240813	141500	196400760	15930	15930	15930	15930	0
350	20240813	141400	196400760	15930	15930	15930	15930	106
351	20240813	141300	194712180	15930	15930	15930	15930	0
352	20240813	141200	194712180	15930	15930	15930	15930	10
353	20240813	141100	194552880	15930	15930	15930	15930	0
354	20240813	141000	194552880	15930	15930	15930	15930	0
355	20240813	140900	194552880	15930	15930	15940	15930	121
356	20240813	140800	192625110	15920	15920	15920	15920	10
357	20240813	140700	192465910	15930	15930	15930	15930	0
358	20240813	140600	192465910	15930	15930	15930	15930	0
359	20240813	140500	192465910	15930	15930	15930	15930	1
360	20240813	140400	192449980	15920	15920	15920	15920	11
361	20240813	140300	192274860	15930	15930	15930	15930	8
362	20240813	140200	192147420	15930	15930	15930	15930	6
363	20240813	140100	192051840	15930	15930	15930	15930	2
364	20240813	140000	192019980	15920	15920	15920	15920	10
365	20240813	135900	191860780	15920	15920	15920	15920	3
366	20240813	135800	191813020	15920	15920	15920	15920	0
367	20240813	135700	191813020	15920	15920	15920	15920	10
368	20240813	135600	191653820	15920	15920	15920	15920	0
369	20240813	135500	191653820	15920	15920	15920	15920	11
370	20240813	135400	191478700	15920	15920	15920	15920	0
371	20240813	135300	191478700	15920	15920	15920	15920	10
372	20240813	135200	191319500	15910	15910	15910	15910	0
373	20240813	135100	191319500	15910	15910	15910	15910	0
374	20240813	135000	191319500	15910	15910	15910	15910	0
375	20240813	134900	191319500	15910	15910	15910	15910	20
376	20240813	134800	191001300	15910	15910	15910	15910	0
377	20240813	134700	191001300	15910	15910	15910	15910	1
378	20240813	134600	190985390	15890	15890	15890	15890	0
379	20240813	134500	190985390	15890	15900	15900	15890	60
380	20240813	134400	190031490	15900	15900	15900	15900	114
381	20240813	134300	188218890	15900	15900	15900	15900	6
382	20240813	134200	188123490	15900	15900	15900	15900	6
383	20240813	134100	188028090	15890	15900	15900	15890	16
384	20240813	134000	187773790	15900	15900	15900	15900	2
385	20240813	133900	187741990	15890	15890	15890	15890	0
386	20240813	133800	187741990	15890	15890	15890	15890	0
387	20240813	133700	187741990	15890	15890	15890	15890	10
388	20240813	133600	187583090	15900	15900	15900	15900	16
389	20240813	133500	187328690	15890	15890	15890	15890	0
390	20240813	133400	187328690	15890	15890	15890	15890	10
391	20240813	133300	187169790	15890	15890	15890	15890	0
392	20240813	133200	187169790	15890	15890	15890	15890	0
393	20240813	133100	187169790	15890	15890	15890	15890	1
394	20240813	133000	187153900	15900	15900	15900	15900	10
395	20240813	132900	186994900	15910	15900	15910	15900	8
396	20240813	132800	186867630	15900	15900	15900	15900	0
397	20240813	132700	186867630	15900	15900	15900	15900	0
398	20240813	132600	186867630	15900	15900	15900	15900	9
399	20240813	132500	186724530	15900	15900	15900	15900	0
400	20240813	132400	186724530	15900	15900	15900	15900	0
401	20240813	132300	186724530	15900	15900	15900	15900	0
402	20240813	132200	186724530	15900	15900	15900	15900	10
403	20240813	132100	186565530	15910	15910	15910	15910	6
404	20240813	132000	186470070	15900	15900	15900	15900	0
405	20240813	131900	186470070	15900	15900	15900	15900	0
406	20240813	131800	186470070	15900	15910	15910	15900	16
407	20240813	131700	186215610	15900	15900	15900	15900	0
408	20240813	131600	186215610	15900	15900	15900	15900	0
409	20240813	131500	186215610	15900	15900	15900	15900	10
410	20240813	131400	186056610	15910	15910	15910	15910	0
411	20240813	131300	186056610	15910	15910	15910	15910	0
412	20240813	131200	186056610	15910	15910	15910	15910	7
413	20240813	131100	185945240	15900	15900	15900	15900	73
414	20240813	131000	184784540	15900	15900	15900	15900	39
415	20240813	130900	184164440	15900	15900	15900	15900	6
416	20240813	130800	184069040	15890	15890	15890	15890	0
417	20240813	130700	184069040	15890	15890	15890	15890	10
418	20240813	130600	183910140	15890	15890	15890	15890	50
419	20240813	130500	183115640	15890	15890	15890	15890	0
420	20240813	130400	183115640	15890	15890	15890	15890	4
421	20240813	130300	183052080	15890	15890	15890	15890	9
422	20240813	130200	182909070	15900	15900	15900	15900	0
423	20240813	130100	182909070	15900	15900	15900	15900	0
424	20240813	130000	182909070	15900	15900	15900	15900	1
425	20240813	125900	182893170	15890	15900	15900	15890	11
426	20240813	125800	182718370	15870	15870	15870	15870	0
427	20240813	125700	182718370	15870	15870	15870	15870	0
428	20240813	125600	182718370	15870	15870	15870	15870	10
429	20240813	125500	182559670	15870	15870	15870	15870	0
430	20240813	125400	182559670	15870	15870	15870	15870	0
431	20240813	125300	182559670	15870	15870	15870	15870	4
432	20240813	125200	182496190	15870	15870	15870	15870	6
433	20240813	125100	182400970	15900	15900	15900	15900	0
434	20240813	125000	182400970	15900	15900	15900	15900	0
435	20240813	124900	182400970	15900	15900	15900	15900	0
436	20240813	124800	182400970	15900	15860	15900	15860	13
437	20240813	124700	182194670	15860	15860	15860	15860	30
438	20240813	124600	181718870	15860	15860	15860	15860	50
439	20240813	124500	180925870	15860	15880	15880	15860	252
440	20240813	124400	176925970	15890	15890	15890	15890	22
441	20240813	124300	176576390	15890	15890	15890	15890	8
442	20240813	124200	176449270	15890	15890	15890	15890	50
443	20240813	124100	175654770	15880	15880	15880	15880	0
444	20240813	124000	175654770	15880	15890	15890	15880	15
445	20240813	123900	175416520	15890	15890	15890	15890	0
446	20240813	123800	175416520	15890	15900	15900	15890	311
447	20240813	123700	170473510	15910	15910	15910	15910	57
448	20240813	123600	169566640	15910	15910	15910	15910	0
449	20240813	123500	169566640	15910	15910	15910	15910	0
450	20240813	123400	169566640	15910	15910	15910	15910	0
451	20240813	123300	169566640	15910	15910	15910	15910	10
452	20240813	123200	169407540	15910	15910	15910	15910	0
453	20240813	123100	169407540	15910	15910	15910	15910	1
454	20240813	123000	169391630	15910	15910	15910	15910	0
455	20240813	122900	169391630	15910	15910	15910	15910	10
456	20240813	122800	169232530	15920	15920	15920	15920	0
457	20240813	122700	169232530	15920	15920	15920	15920	0
458	20240813	122600	169232530	15920	15920	15920	15920	0
459	20240813	122500	169232530	15920	15920	15920	15920	7
460	20240813	122400	169121090	15930	15930	15930	15930	0
461	20240813	122300	169121090	15930	15930	15930	15930	0
462	20240813	122200	169121090	15930	15920	15930	15920	37
463	20240813	122100	168531700	15910	15910	15910	15910	10
464	20240813	122000	168372600	15920	15920	15920	15920	3
465	20240813	121900	168324840	15920	15920	15920	15920	3
466	20240813	121800	168277080	15920	15920	15920	15920	2
467	20240813	121700	168245240	15920	15920	15920	15920	3
468	20240813	121600	168197480	15920	15920	15920	15920	0
469	20240813	121500	168197480	15920	15920	15920	15920	0
470	20240813	121400	168197480	15920	15930	15930	15920	10
471	20240813	121300	168038250	15930	15930	15930	15930	4
472	20240813	121200	167974530	15920	15920	15920	15920	0
473	20240813	121100	167974530	15920	15920	15920	15920	0
474	20240813	121000	167974530	15920	15920	15920	15920	10
475	20240813	120900	167815330	15920	15920	15920	15920	0
476	20240813	120800	167815330	15920	15920	15920	15920	0
477	20240813	120700	167815330	15920	15920	15920	15920	0
478	20240813	120600	167815330	15920	15930	15930	15920	11
479	20240813	120500	167640200	15930	15930	15930	15930	6
480	20240813	120400	167544620	15920	15920	15920	15920	0
481	20240813	120300	167544620	15920	15920	15920	15920	3
482	20240813	120200	167496860	15930	15950	15980	15930	180
483	20240813	120100	164620690	15950	15920	15950	15920	22
484	20240813	120000	164270000	15920	15920	15920	15920	1
485	20240813	115900	164254080	15890	15900	15900	15890	30
486	20240813	115800	163777130	15890	15900	15900	15890	30
487	20240813	115700	163300230	15900	15900	15900	15900	0
488	20240813	115600	163300230	15900	15900	15900	15900	0
489	20240813	115500	163300230	15900	15910	15910	15900	835
490	20240813	115400	150023530	15910	15910	15910	15910	0
491	20240813	115300	150023530	15910	15910	15910	15910	1
492	20240813	115200	150007620	15910	15910	15910	15910	0
493	20240813	115100	150007620	15910	15910	15910	15910	22
494	20240813	115000	149657600	15910	15910	15910	15910	0
495	20240813	114900	149657600	15910	15910	15910	15910	1
496	20240813	114800	149641690	15920	15920	15920	15920	5
497	20240813	114700	149562090	15930	15930	15930	15930	7
498	20240813	114600	149450580	15940	15940	15940	15940	6
499	20240813	114500	149354940	15940	15940	15940	15940	0
500	20240813	114400	149354940	15940	15940	15940	15940	0
501	20240813	114300	149354940	15940	15940	15940	15940	1
502	20240813	114200	149339000	15950	15950	15950	15950	0
503	20240813	114100	149339000	15950	15950	15950	15950	0
504	20240813	114000	149339000	15950	15950	15950	15950	0
505	20240813	113900	149339000	15950	15950	15950	15950	8
506	20240813	113800	149211400	15970	15970	15970	15970	300
507	20240813	113700	144420400	15970	15970	15970	15970	38
508	20240813	113600	143813540	15910	15910	15910	15910	10
509	20240813	113500	143654440	15970	15970	15970	15970	13
510	20240813	113400	143446830	15890	15890	15890	15890	0
511	20240813	113300	143446830	15890	15890	15890	15890	0
512	20240813	113200	143446830	15890	15890	15890	15890	10
513	20240813	113100	143287930	15970	15970	15970	15970	0
514	20240813	113000	143287930	15970	15970	15970	15970	0
515	20240813	112900	143287930	15970	15970	15970	15970	1
516	20240813	112800	143271960	15890	15930	15930	15890	22
517	20240813	112700	142921900	15890	15890	15890	15890	0
518	20240813	112600	142921900	15890	15890	15890	15890	0
519	20240813	112500	142921900	15890	15890	15890	15890	0
520	20240813	112400	142921900	15890	15890	15890	15890	14
521	20240813	112300	142699440	15910	15910	15910	15910	4
522	20240813	112200	142635800	15900	15900	15900	15900	0
523	20240813	112100	142635800	15900	15900	15900	15900	0
524	20240813	112000	142635800	15900	15900	15900	15900	10
525	20240813	111900	142476800	15910	15910	15910	15910	0
526	20240813	111800	142476800	15910	15910	15910	15910	5
527	20240813	111700	142397250	15910	15910	15910	15910	1
528	20240813	111600	142381340	15900	15900	15900	15900	0
529	20240813	111500	142381340	15900	15900	15900	15900	0
530	20240813	111400	142381340	15900	15900	15900	15900	5
531	20240813	111300	142301840	15890	15900	15900	15890	13
532	20240813	111200	142095240	15900	15900	15900	15900	0
533	20240813	111100	142095240	15900	15900	15900	15900	0
534	20240813	111000	142095240	15900	15900	15900	15900	1
535	20240813	110900	142079340	15890	15890	15890	15890	10
536	20240813	110800	141920440	15900	15900	15900	15900	1
537	20240813	110700	141904540	15900	15900	15900	15900	2
538	20240813	110600	141872740	15890	15890	15890	15890	0
539	20240813	110500	141872740	15890	15890	15890	15890	10
540	20240813	110400	141713840	15890	15890	15890	15890	2
541	20240813	110300	141682060	15890	15890	15890	15890	0
542	20240813	110200	141682060	15890	15890	15890	15890	4
543	20240813	110100	141618500	15890	15890	15890	15890	19
544	20240813	110000	141316590	15890	15890	15890	15890	0
545	20240813	105900	141316590	15890	15890	15890	15890	10
546	20240813	105800	141157690	15880	15890	15890	15880	30
547	20240813	105700	140681190	15900	15890	15900	15890	32
548	20240813	105600	140172690	15890	15890	15890	15890	0
549	20240813	105500	140172690	15890	15890	15890	15890	0
550	20240813	105400	140172690	15890	15890	15890	15890	10
551	20240813	105300	140013790	15900	15900	15900	15900	1
552	20240813	105200	139997890	15900	15900	15900	15900	0
553	20240813	105100	139997890	15900	15900	15900	15900	0
554	20240813	105000	139997890	15900	15900	15900	15900	1
555	20240813	104900	139981990	15900	15900	15900	15900	0
556	20240813	104800	139981990	15900	15900	15900	15900	405
557	20240813	104700	133542490	15900	15920	15920	15900	1595
558	20240813	104600	108171800	15930	15930	15970	15930	21
559	20240813	104500	107837230	15910	15910	15910	15910	0
560	20240813	104400	107837230	15910	15910	15910	15910	0
561	20240813	104300	107837230	15910	15910	15910	15910	0
562	20240813	104200	107837230	15910	15910	15910	15910	10
563	20240813	104100	107678130	15910	15920	15920	15910	95
564	20240813	104000	106166560	15920	15920	15920	15920	0
565	20240813	103900	106166560	15920	15920	15920	15920	10
566	20240813	103800	106007360	15930	15930	15930	15930	2
567	20240813	103700	105975500	15930	15930	15930	15930	1
568	20240813	103600	105959570	15930	15930	15930	15930	1
569	20240813	103500	105943640	15930	15930	15930	15930	1
570	20240813	103400	105927710	15970	15980	15980	15970	2
571	20240813	103300	105895760	15920	15920	15920	15920	0
572	20240813	103200	105895760	15920	15920	15920	15920	0
573	20240813	103100	105895760	15920	15980	15980	15920	12
574	20240813	103000	105704600	15980	15980	15980	15980	0
575	20240813	102900	105704600	15980	15980	15980	15980	2
576	20240813	102800	105672640	15980	15980	15980	15980	150
577	20240813	102700	103275640	15910	15910	15910	15910	10
578	20240813	102600	103116540	15980	15980	15980	15980	100
579	20240813	102500	101518540	15970	15930	15970	15930	194
580	20240813	102400	98422600	15930	15930	15930	15930	1
581	20240813	102300	98406670	15930	15920	15930	15900	521
582	20240813	102200	90115380	15920	15920	15920	15920	0
583	20240813	102100	90115380	15920	15920	15920	15920	0
584	20240813	102000	90115380	15920	15920	15920	15920	0
585	20240813	101900	90115380	15920	15920	15920	15920	10
586	20240813	101800	89956180	15930	15930	15930	15930	0
587	20240813	101700	89956180	15930	15930	15930	15930	0
588	20240813	101600	89956180	15930	15930	15930	15930	4
589	20240813	101500	89892460	15960	15960	15960	15960	0
590	20240813	101400	89892460	15960	15930	15960	15930	18
591	20240813	101300	89605420	15920	15920	15920	15920	2
592	20240813	101200	89573580	15930	15930	15930	15930	2
593	20240813	101100	89541720	15930	15930	15930	15930	325
594	20240813	101000	84364470	15930	15930	15930	15930	0
595	20240813	100900	84364470	15930	15930	15930	15930	2
596	20240813	100800	84332610	15930	15930	15930	15930	10
597	20240813	100700	84173310	15930	15930	15930	15930	0
598	20240813	100600	84173310	15930	15930	15930	15930	0
599	20240813	100500	84173310	15930	15930	15930	15930	0
600	20240813	100400	84173310	15930	15930	15930	15930	10
601	20240813	100300	84014010	15970	15970	15970	15970	4
602	20240813	100200	83950130	15930	15930	15930	15930	50
603	20240813	100100	83153630	15930	15930	15930	15930	0
604	20240813	100000	83153630	15930	15940	15940	15930	122
605	20240813	095900	81209210	15940	15940	15940	15940	250
606	20240813	095800	77224210	15960	15970	15970	15960	56
607	20240813	095700	76330440	15960	15960	15960	15940	34
608	20240813	095600	75788000	15940	15940	15940	15940	256
609	20240813	095500	71707360	15940	15940	15940	15940	0
610	20240813	095400	71707360	15940	15940	15940	15940	6
611	20240813	095300	71611720	15940	15940	15940	15940	1
612	20240813	095200	71595780	15960	15960	15960	15960	0
613	20240813	095100	71595780	15960	15960	15960	15960	25
614	20240813	095000	71196780	15960	15950	15960	15950	20
615	20240813	094900	70877660	15930	15960	15960	15930	651
616	20240813	094800	60503530	15960	15960	15960	15960	109
617	20240813	094700	58763890	15950	15970	15970	15950	84
618	20240813	094600	57424060	15990	15990	15990	15990	0
619	20240813	094500	57424060	15990	15940	15990	15940	134
620	20240813	094400	55281900	16000	16000	16000	16000	0
621	20240813	094300	55281900	16000	16000	16000	16000	0
622	20240813	094200	55281900	16000	15950	16000	15940	236
623	20240813	094100	51518640	15950	15950	15950	15950	10
624	20240813	094000	51359140	15950	15950	15950	15950	6
625	20240813	093900	51263440	15950	15960	15960	15950	60
626	20240813	093800	50306080	15960	16000	16000	15960	247
627	20240813	093700	46360270	16000	16000	16000	16000	0
628	20240813	093600	46360270	16000	16000	16000	16000	0
629	20240813	093500	46360270	16000	16000	16000	16000	8
630	20240813	093400	46232270	15980	16000	16000	15980	167
631	20240813	093300	43563570	15980	15980	15980	15980	0
632	20240813	093200	43563570	15980	15980	15980	15980	2
633	20240813	093100	43531610	15980	15980	15980	15980	0
634	20240813	093000	43531610	15980	15980	15980	15980	10
635	20240813	092900	43371810	16000	16000	16000	16000	0
636	20240813	092800	43371810	16000	16000	16000	16000	144
637	20240813	092700	41067810	16000	16000	16000	16000	2
638	20240813	092600	41035810	16000	16000	16000	16000	203
639	20240813	092500	37787810	16000	15980	16000	15980	25
640	20240813	092400	37388230	15970	15970	15970	15970	0
641	20240813	092300	37388230	15970	15970	15970	15970	0
642	20240813	092200	37388230	15970	15970	15970	15970	313
643	20240813	092100	32389620	16000	16000	16000	16000	0
644	20240813	092000	32389620	16000	16000	16000	16000	380
645	20240813	091900	26309620	15970	15970	15970	15970	84
646	20240813	091800	24968140	15960	15960	15960	15960	0
647	20240813	091700	24968140	15960	15960	15960	15960	0
648	20240813	091600	24968140	15960	15960	15960	15960	5
649	20240813	091500	24888340	15960	15960	15960	15950	35
650	20240813	091400	24330040	15960	15990	15990	15960	420
651	20240813	091300	17622220	15980	15980	15980	15980	0
652	20240813	091200	17622220	15980	15980	15980	15980	8
653	20240813	091100	17494380	15980	15990	15990	15980	110
654	20240813	091000	15735580	15990	16000	16010	15990	18
655	20240813	090900	15447650	16050	16050	16050	16050	9
656	20240813	090800	15303200	15980	15980	15980	15980	0
657	20240813	090700	15303200	15980	15980	15980	15980	12
658	20240813	090600	15111440	15970	15970	15970	15970	16
659	20240813	090500	14855920	15970	15970	15970	15970	0
660	20240813	090400	14855920	15970	15970	15970	15970	0
661	20240813	090300	14855920	15970	15980	16070	15970	265
662	20240813	090200	10620480	15980	15980	15980	15980	30
663	20240813	090100	10141080	15980	15980	15980	15980	0
664	20240813	090000	10141080	15980	15970	15980	15970	635