KissMeData/078350/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	195000	3010077900	15640	15640	15640	15640	5528
3	20240809	194900	3010077900	15640	15640	15640	15640	0
4	20240809	194800	3010077900	15640	15640	15640	15640	0
5	20240809	194700	3010077900	15640	15640	15640	15640	0
6	20240809	194600	3010077900	15640	15640	15640	15640	0
7	20240809	194500	3010077900	15640	15640	15640	15640	0
8	20240809	194400	3010077900	15640	15640	15640	15640	0
9	20240809	194300	3010077900	15640	15640	15640	15640	0
10	20240809	194200	3010077900	15640	15640	15640	15640	0
11	20240809	194100	3010077900	15640	15640	15640	15640	0
12	20240809	194000	3010077900	15640	15640	15640	15640	0
13	20240809	193900	3010077900	15640	15640	15640	15640	0
14	20240809	193800	3010077900	15640	15640	15640	15640	0
15	20240809	193700	3010077900	15640	15640	15640	15640	0
16	20240809	193600	3010077900	15640	15640	15640	15640	0
17	20240809	193500	3010077900	15640	15640	15640	15640	0
18	20240809	193400	3010077900	15640	15640	15640	15640	0
19	20240809	193300	3010077900	15640	15640	15640	15640	0
20	20240809	193200	3010077900	15640	15640	15640	15640	0
21	20240809	193100	3010077900	15640	15640	15640	15640	0
22	20240809	193000	3010077900	15640	15640	15640	15640	0
23	20240809	192900	3010077900	15640	15640	15640	15640	0
24	20240809	192800	3010077900	15640	15640	15640	15640	0
25	20240809	192700	3010077900	15640	15640	15640	15640	0
26	20240809	192600	3010077900	15640	15640	15640	15640	0
27	20240809	192500	3010077900	15640	15640	15640	15640	0
28	20240809	192400	3010077900	15640	15640	15640	15640	0
29	20240809	192300	3010077900	15640	15640	15640	15640	0
30	20240809	192200	3010077900	15640	15640	15640	15640	0
31	20240809	192100	3010077900	15640	15640	15640	15640	0
32	20240809	192000	3010077900	15640	15640	15640	15640	5528
33	20240809	191900	3010077900	15640	15640	15640	15640	0
34	20240809	191800	3010077900	15640	15640	15640	15640	0
35	20240809	191700	3010077900	15640	15640	15640	15640	0
36	20240809	191600	3010077900	15640	15640	15640	15640	0
37	20240809	191500	3010077900	15640	15640	15640	15640	0
38	20240809	191400	3010077900	15640	15640	15640	15640	0
39	20240809	191300	3010077900	15640	15640	15640	15640	0
40	20240809	191200	3010077900	15640	15640	15640	15640	0
41	20240809	191100	3010077900	15640	15640	15640	15640	0
42	20240809	191000	3010077900	15640	15640	15640	15640	0
43	20240809	190900	3010077900	15640	15640	15640	15640	0
44	20240809	190800	3010077900	15640	15640	15640	15640	0
45	20240809	190700	3010077900	15640	15640	15640	15640	0
46	20240809	190600	3010077900	15640	15640	15640	15640	0
47	20240809	190500	3010077900	15640	15640	15640	15640	0
48	20240809	190400	3010077900	15640	15640	15640	15640	0
49	20240809	190300	3010077900	15640	15640	15640	15640	0
50	20240809	190200	3010077900	15640	15640	15640	15640	0
51	20240809	190100	3010077900	15640	15640	15640	15640	0
52	20240809	190000	3010077900	15640	15640	15640	15640	0
53	20240809	185900	3010077900	15640	15640	15640	15640	0
54	20240809	185800	3010077900	15640	15640	15640	15640	0
55	20240809	185700	3010077900	15640	15640	15640	15640	0
56	20240809	185600	3010077900	15640	15640	15640	15640	0
57	20240809	185500	3010077900	15640	15640	15640	15640	0
58	20240809	185400	3010077900	15640	15640	15640	15640	0
59	20240809	185300	3010077900	15640	15640	15640	15640	0
60	20240809	185200	3010077900	15640	15640	15640	15640	0
61	20240809	185100	3010077900	15640	15640	15640	15640	0
62	20240809	185000	3010077900	15640	15640	15640	15640	5528
63	20240809	184900	3010077900	15640	15640	15640	15640	0
64	20240809	184800	3010077900	15640	15640	15640	15640	0
65	20240809	184700	3010077900	15640	15640	15640	15640	0
66	20240809	184600	3010077900	15640	15640	15640	15640	0
67	20240809	184500	3010077900	15640	15640	15640	15640	0
68	20240809	184400	3010077900	15640	15640	15640	15640	0
69	20240809	184300	3010077900	15640	15640	15640	15640	0
70	20240809	184200	3010077900	15640	15640	15640	15640	0
71	20240809	184100	3010077900	15640	15640	15640	15640	0
72	20240809	184000	3010077900	15640	15640	15640	15640	0
73	20240809	183900	3010077900	15640	15640	15640	15640	0
74	20240809	183800	3010077900	15640	15640	15640	15640	0
75	20240809	183700	3010077900	15640	15640	15640	15640	0
76	20240809	183600	3010077900	15640	15640	15640	15640	0
77	20240809	183500	3010077900	15640	15640	15640	15640	0
78	20240809	183400	3010077900	15640	15640	15640	15640	0
79	20240809	183300	3010077900	15640	15640	15640	15640	0
80	20240809	183200	3010077900	15640	15640	15640	15640	0
81	20240809	183100	3010077900	15640	15640	15640	15640	0
82	20240809	183000	3010077900	15640	15640	15640	15640	0
83	20240809	182900	3010077900	15640	15640	15640	15640	0
84	20240809	182800	3010077900	15640	15640	15640	15640	0
85	20240809	182700	3010077900	15640	15640	15640	15640	0
86	20240809	182600	3010077900	15640	15640	15640	15640	0
87	20240809	182500	3010077900	15640	15640	15640	15640	0
88	20240809	182400	3010077900	15640	15640	15640	15640	0
89	20240809	182300	3010077900	15640	15640	15640	15640	0
90	20240809	182200	3010077900	15640	15640	15640	15640	0
91	20240809	182100	3010077900	15640	15640	15640	15640	0
92	20240809	182000	3010077900	15640	15640	15640	15640	5528
93	20240809	181900	3010077900	15640	15640	15640	15640	0
94	20240809	181800	3010077900	15640	15640	15640	15640	0
95	20240809	181700	3010077900	15640	15640	15640	15640	0
96	20240809	181600	3010077900	15640	15640	15640	15640	0
97	20240809	181500	3010077900	15640	15640	15640	15640	0
98	20240809	181400	3010077900	15640	15640	15640	15640	0
99	20240809	181300	3010077900	15640	15640	15640	15640	0
100	20240809	181200	3010077900	15640	15640	15640	15640	0
101	20240809	181100	3010077900	15640	15640	15640	15640	0
102	20240809	181000	3010077900	15640	15640	15640	15640	0
103	20240809	180900	3010077900	15640	15640	15640	15640	0
104	20240809	180800	3010077900	15640	15640	15640	15640	0
105	20240809	180700	3010077900	15640	15640	15640	15640	0
106	20240809	180600	3010077900	15640	15640	15640	15640	0
107	20240809	180500	3010077900	15640	15640	15640	15640	0
108	20240809	180400	3010077900	15640	15640	15640	15640	0
109	20240809	180300	3010077900	15640	15640	15640	15640	0
110	20240809	180200	3010077900	15640	15640	15640	15640	0
111	20240809	180100	3010077900	15640	15640	15640	15640	0
112	20240809	180000	3010077900	15640	15640	15640	15640	0
113	20240809	175900	3010077900	15640	15640	15640	15640	0
114	20240809	175800	3010077900	15640	15640	15640	15640	0
115	20240809	175700	3010077900	15640	15640	15640	15640	0
116	20240809	175600	3010077900	15640	15640	15640	15640	0
117	20240809	175500	3010077900	15640	15640	15640	15640	0
118	20240809	175400	3010077900	15640	15640	15640	15640	0
119	20240809	175300	3010077900	15640	15640	15640	15640	0
120	20240809	175200	3010077900	15640	15640	15640	15640	0
121	20240809	175100	3010077900	15640	15640	15640	15640	0
122	20240809	175000	3010077900	15640	15640	15640	15640	5528
123	20240809	174900	3010077900	15640	15640	15640	15640	0
124	20240809	174800	3010077900	15640	15640	15640	15640	0
125	20240809	174700	3010077900	15640	15640	15640	15640	0
126	20240809	174600	3010077900	15640	15640	15640	15640	0
127	20240809	174500	3010077900	15640	15640	15640	15640	0
128	20240809	174400	3010077900	15640	15640	15640	15640	0
129	20240809	174300	3010077900	15640	15640	15640	15640	0
130	20240809	174200	3010077900	15640	15640	15640	15640	0
131	20240809	174100	3010077900	15640	15640	15640	15640	0
132	20240809	174000	3010077900	15640	15640	15640	15640	0
133	20240809	173900	3010077900	15640	15640	15640	15640	0
134	20240809	173800	3010077900	15640	15640	15640	15640	0
135	20240809	173700	3010077900	15640	15640	15640	15640	0
136	20240809	173600	3010077900	15640	15640	15640	15640	0
137	20240809	173500	3010077900	15640	15640	15640	15640	0
138	20240809	173400	3010077900	15640	15640	15640	15640	0
139	20240809	173300	3010077900	15640	15640	15640	15640	0
140	20240809	173200	3010077900	15640	15640	15640	15640	0
141	20240809	173100	3010077900	15640	15640	15640	15640	0
142	20240809	173000	3010077900	15640	15640	15640	15640	0
143	20240809	172900	3010077900	15640	15640	15640	15640	0
144	20240809	172800	3010077900	15640	15640	15640	15640	0
145	20240809	172700	3010077900	15640	15640	15640	15640	0
146	20240809	172600	3010077900	15640	15640	15640	15640	0
147	20240809	172500	3010077900	15640	15640	15640	15640	0
148	20240809	172400	3010077900	15640	15640	15640	15640	0
149	20240809	172300	3010077900	15640	15640	15640	15640	0
150	20240809	172200	3010077900	15640	15640	15640	15640	0
151	20240809	172100	3010077900	15640	15640	15640	15640	0
152	20240809	172000	3010077900	15640	15640	15640	15640	5528
153	20240809	171900	3010077900	15640	15640	15640	15640	0
154	20240809	171800	3010077900	15640	15640	15640	15640	0
155	20240809	171700	3010077900	15640	15640	15640	15640	0
156	20240809	171600	3010077900	15640	15640	15640	15640	0
157	20240809	171500	3010077900	15640	15640	15640	15640	0
158	20240809	171400	3010077900	15640	15640	15640	15640	0
159	20240809	171300	3010077900	15640	15640	15640	15640	0
160	20240809	171200	3010077900	15640	15640	15640	15640	0
161	20240809	171100	3010077900	15640	15640	15640	15640	0
162	20240809	171000	3010077900	15640	15640	15640	15640	0
163	20240809	170900	3010077900	15640	15640	15640	15640	0
164	20240809	170800	3010077900	15640	15640	15640	15640	0
165	20240809	170700	3010077900	15640	15640	15640	15640	0
166	20240809	170600	3010077900	15640	15640	15640	15640	0
167	20240809	170500	3010077900	15640	15640	15640	15640	0
168	20240809	170400	3010077900	15640	15640	15640	15640	0
169	20240809	170300	3010077900	15640	15640	15640	15640	0
170	20240809	170200	3010077900	15640	15640	15640	15640	0
171	20240809	170100	3010077900	15640	15640	15640	15640	0
172	20240809	170000	3010077900	15640	15640	15640	15640	0
173	20240809	165900	3010077900	15640	15640	15640	15640	0
174	20240809	165800	3010077900	15640	15640	15640	15640	0
175	20240809	165700	3010077900	15640	15640	15640	15640	0
176	20240809	165600	3010077900	15640	15640	15640	15640	0
177	20240809	165500	3010077900	15640	15640	15640	15640	0
178	20240809	165400	3010077900	15640	15640	15640	15640	0
179	20240809	165300	3010077900	15640	15640	15640	15640	0
180	20240809	165200	3010077900	15640	15640	15640	15640	0
181	20240809	165100	3010077900	15640	15640	15640	15640	0
182	20240809	165000	3010077900	15640	15640	15640	15640	5528
183	20240809	164900	3010077900	15640	15640	15640	15640	0
184	20240809	164800	3010077900	15640	15640	15640	15640	0
185	20240809	164700	3010077900	15640	15640	15640	15640	0
186	20240809	164600	3010077900	15640	15640	15640	15640	0
187	20240809	164500	3010077900	15640	15640	15640	15640	0
188	20240809	164400	3010077900	15640	15640	15640	15640	0
189	20240809	164300	3010077900	15640	15640	15640	15640	0
190	20240809	164200	3010077900	15640	15640	15640	15640	0
191	20240809	164100	3010077900	15640	15640	15640	15640	0
192	20240809	164000	3010077900	15640	15640	15640	15640	0
193	20240809	163900	3010077900	15640	15640	15640	15640	0
194	20240809	163800	3010077900	15640	15640	15640	15640	0
195	20240809	163700	3010077900	15640	15640	15640	15640	0
196	20240809	163600	3010077900	15640	15640	15640	15640	0
197	20240809	163500	3010077900	15640	15640	15640	15640	0
198	20240809	163400	3010077900	15640	15640	15640	15640	0
199	20240809	163300	3010077900	15640	15640	15640	15640	0
200	20240809	163200	3010077900	15640	15640	15640	15640	0
201	20240809	163100	3010077900	15640	15640	15640	15640	0
202	20240809	163000	3010077900	15640	15640	15640	15640	0
203	20240809	162900	3010077900	15640	15640	15640	15640	0
204	20240809	162800	3010077900	15640	15640	15640	15640	0
205	20240809	162700	3010077900	15640	15640	15640	15640	0
206	20240809	162600	3010077900	15640	15640	15640	15640	0
207	20240809	162500	3010077900	15640	15640	15640	15640	0
208	20240809	162400	3010077900	15640	15640	15640	15640	0
209	20240809	162300	3010077900	15640	15640	15640	15640	0
210	20240809	162200	3010077900	15640	15640	15640	15640	0
211	20240809	162100	3010077900	15640	15640	15640	15640	0
212	20240809	162000	3010077900	15640	15640	15640	15640	5528
213	20240809	161900	3010077900	15640	15640	15640	15640	0
214	20240809	161800	3010077900	15640	15640	15640	15640	0
215	20240809	161700	3010077900	15640	15640	15640	15640	0
216	20240809	161600	3010077900	15640	15640	15640	15640	0
217	20240809	161500	3010077900	15640	15640	15640	15640	0
218	20240809	161400	3010077900	15640	15640	15640	15640	0
219	20240809	161300	3010077900	15640	15640	15640	15640	0
220	20240809	161200	3010077900	15640	15640	15640	15640	0
221	20240809	161100	3010077900	15640	15640	15640	15640	0
222	20240809	161000	3010077900	15640	15640	15640	15640	0
223	20240809	160900	3010077900	15640	15640	15640	15640	0
224	20240809	160800	3010077900	15640	15640	15640	15640	0
225	20240809	160700	3010077900	15640	15640	15640	15640	0
226	20240809	160600	3010077900	15640	15640	15640	15640	0
227	20240809	160500	3010077900	15640	15640	15640	15640	0
228	20240809	160400	3010077900	15640	15640	15640	15640	0
229	20240809	160300	3010077900	15640	15640	15640	15640	0
230	20240809	160200	3010077900	15640	15640	15640	15640	0
231	20240809	160100	3010077900	15640	15640	15640	15640	0
232	20240809	160000	3010077900	15640	15640	15640	15640	0
233	20240809	155900	3010077900	15640	15640	15640	15640	0
234	20240809	155800	3010077900	15640	15640	15640	15640	0
235	20240809	155700	3010077900	15640	15640	15640	15640	0
236	20240809	155600	3010077900	15640	15640	15640	15640	0
237	20240809	155500	3010077900	15640	15640	15640	15640	0
238	20240809	155400	3010077900	15640	15640	15640	15640	0
239	20240809	155300	3010077900	15640	15640	15640	15640	0
240	20240809	155200	3010077900	15640	15640	15640	15640	0
241	20240809	155100	3010077900	15640	15640	15640	15640	0
242	20240809	155000	3010077900	15640	15640	15640	15640	5528
243	20240809	154900	3010077900	15640	15640	15640	15640	0
244	20240809	154800	3010077900	15640	15640	15640	15640	0
245	20240809	154700	3010077900	15640	15640	15640	15640	0
246	20240809	154600	3010077900	15640	15640	15640	15640	0
247	20240809	154500	3010077900	15640	15640	15640	15640	0
248	20240809	154400	3010077900	15640	15640	15640	15640	0
249	20240809	154300	3010077900	15640	15640	15640	15640	0
250	20240809	154200	3010077900	15640	15640	15640	15640	0
251	20240809	154100	3010077900	15640	15640	15640	15640	0
252	20240809	154000	3010077900	15640	15640	15640	15640	0
253	20240809	153900	3010077900	15640	15640	15640	15640	0
254	20240809	153800	3010077900	15640	15640	15640	15640	0
255	20240809	153700	3010077900	15640	15640	15640	15640	0
256	20240809	153600	3010077900	15640	15640	15640	15640	0
257	20240809	153500	3010077900	15640	15640	15640	15640	0
258	20240809	153400	3010077900	15640	15640	15640	15640	0
259	20240809	153300	3010077900	15640	15640	15640	15640	0
260	20240809	153200	3010077900	15640	15640	15640	15640	0
261	20240809	153100	3010077900	15640	15640	15640	15640	0
262	20240809	153000	3010077900	15640	15640	15640	15640	5528
263	20240809	152900	2923619980	15590	15590	15590	15590	0
264	20240809	152800	2923619980	15590	15590	15590	15590	0
265	20240809	152700	2923619980	15590	15590	15590	15590	0
266	20240809	152600	2923619980	15590	15590	15590	15590	0
267	20240809	152500	2923619980	15590	15590	15590	15590	0
268	20240809	152400	2923619980	15590	15590	15590	15590	0
269	20240809	152300	2923619980	15590	15590	15590	15590	0
270	20240809	152200	2923619980	15590	15590	15590	15590	0
271	20240809	152100	2923619980	15590	15590	15590	15590	0
272	20240809	152000	2923619980	15590	15590	15590	15590	0
273	20240809	151900	2923619980	15590	15570	15620	15550	1337
274	20240809	151800	2902791360	15590	15640	15640	15580	702
275	20240809	151700	2891829610	15640	15600	15640	15580	1117
276	20240809	151600	2874424180	15660	15660	15660	15660	13
277	20240809	151500	2874220600	15660	15590	15660	15590	306
278	20240809	151400	2869436230	15590	15590	15590	15590	279
279	20240809	151300	2865086620	15590	15600	15600	15590	81
280	20240809	151200	2863823090	15600	15600	15600	15600	10
281	20240809	151100	2863667090	15600	15600	15610	15600	11
282	20240809	151000	2863495450	15600	15650	15650	15580	508
283	20240809	150900	2855572230	15590	15590	15590	15590	170
284	20240809	150800	2852921930	15660	15660	15660	15660	0
285	20240809	150700	2852921930	15660	15600	15660	15600	342
286	20240809	150600	2847586610	15620	15620	15620	15600	873
287	20240809	150500	2833951850	15620	15630	15630	15620	995
288	20240809	150400	2818408480	15630	15630	15630	15630	0
289	20240809	150300	2818408480	15630	15650	15650	15630	860
290	20240809	150200	2804951220	15630	15640	15640	15630	10
291	20240809	150100	2804794880	15670	15670	15670	15670	105
292	20240809	150000	2803149530	15680	15670	15680	15670	158
293	20240809	145900	2800672600	15610	15600	15610	15600	78
294	20240809	145800	2799455120	15590	15590	15590	15590	10
295	20240809	145700	2799299220	15580	15640	15640	15570	293
296	20240809	145600	2794734650	15640	15640	15680	15640	346
297	20240809	145500	2789318820	15640	15640	15640	15640	164
298	20240809	145400	2786753860	15640	15570	15680	15570	1010
299	20240809	145300	2770954890	15600	15620	15620	15600	762
300	20240809	145200	2759056460	15620	15620	15620	15620	155
301	20240809	145100	2756635360	15620	15630	15640	15610	581
302	20240809	145000	2747560330	15610	15650	15690	15610	853
303	20240809	144900	2734199220	15690	15630	15690	15630	415
304	20240809	144800	2727693800	15640	15610	15640	15570	2144
305	20240809	144700	2694222180	15610	15580	15610	15510	2325
306	20240809	144600	2657988470	15580	15480	15580	15460	2128
307	20240809	144500	2624958790	15400	15730	15730	15400	15171
308	20240809	144400	2389111300	15680	15760	15810	15680	1314
309	20240809	144300	2368453620	15760	15760	15760	15760	0
310	20240809	144200	2368453620	15760	15780	15780	15760	318
311	20240809	144100	2363441620	15780	15780	15780	15780	0
312	20240809	144000	2363441620	15780	15780	15780	15780	4
313	20240809	143900	2363378500	15780	15810	15810	15780	64
314	20240809	143800	2362367540	15860	15860	15860	15860	0
315	20240809	143700	2362367540	15860	15840	15860	15840	160
316	20240809	143600	2359831250	15810	15800	15810	15800	229
317	20240809	143500	2356212050	15810	15830	15830	15810	259
318	20240809	143400	2352113120	15830	15900	15900	15820	1250
319	20240809	143300	2332324720	15900	15850	15900	15850	392
320	20240809	143200	2326106110	15800	15800	15800	15800	0
321	20240809	143100	2326106110	15800	15800	15800	15800	0
322	20240809	143000	2326106110	15800	15770	15800	15770	476
323	20240809	142900	2318591780	15760	15760	15760	15760	104
324	20240809	142800	2316952740	15740	15740	15740	15740	71
325	20240809	142700	2315835200	15740	15740	15740	15740	1
326	20240809	142600	2315819460	15730	15730	15730	15730	0
327	20240809	142500	2315819460	15730	15740	15740	15730	178
328	20240809	142400	2313018080	15760	15760	15760	15760	1
329	20240809	142300	2313002320	15760	15750	15770	15750	495
330	20240809	142200	2305202570	15750	15750	15750	15750	23
331	20240809	142100	2304840320	15760	15760	15760	15760	0
332	20240809	142000	2304840320	15760	15760	15760	15760	0
333	20240809	141900	2304840320	15760	15760	15760	15760	0
334	20240809	141800	2304840320	15760	15760	15760	15760	0
335	20240809	141700	2304840320	15760	15760	15760	15760	0
336	20240809	141600	2304840320	15760	15800	15800	15760	18
337	20240809	141500	2304556210	15800	15800	15800	15800	834
338	20240809	141400	2291379010	15810	15810	15810	15810	0
339	20240809	141300	2291379010	15810	15710	15810	15710	750
340	20240809	141200	2279555000	15700	15670	15700	15670	166
341	20240809	141100	2276948830	15690	15690	15690	15690	65
342	20240809	141000	2275928980	15650	15650	15650	15650	0
343	20240809	140900	2275928980	15650	15650	15650	15650	90
344	20240809	140800	2274520480	15710	15710	15710	15710	0
345	20240809	140700	2274520480	15710	15710	15710	15710	9
346	20240809	140600	2274379090	15710	15710	15710	15710	0
347	20240809	140500	2274379090	15710	15650	15710	15650	40
348	20240809	140400	2273751890	15650	15670	15670	15650	90
349	20240809	140300	2272343210	15670	15670	15670	15670	10
350	20240809	140200	2272186510	15710	15710	15710	15710	0
351	20240809	140100	2272186510	15710	15710	15710	15710	0
352	20240809	140000	2272186510	15710	15710	15710	15710	1
353	20240809	135900	2272170800	15700	15700	15700	15700	0
354	20240809	135800	2272170800	15700	15700	15700	15700	50
355	20240809	135700	2271385800	15700	15710	15710	15700	117
356	20240809	135600	2269548830	15750	15700	15750	15700	296
357	20240809	135500	2264896630	15690	15690	15690	15690	100
358	20240809	135400	2263327630	15680	15650	15680	15630	1237
359	20240809	135300	2243972000	15640	15640	15640	15640	0
360	20240809	135200	2243972000	15640	15700	15700	15640	1387
361	20240809	135100	2222225320	15700	15700	15700	15700	1256
362	20240809	135000	2202506120	15740	15720	15740	15710	276
363	20240809	134900	2198165210	15710	15710	15710	15710	0
364	20240809	134800	2198165210	15710	15710	15710	15710	532
365	20240809	134700	2189807490	15710	15750	15750	15710	1431
366	20240809	134600	2167321380	15720	15730	15730	15720	72
367	20240809	134500	2166189530	15720	15720	15720	15720	0
368	20240809	134400	2166189530	15720	15730	15730	15720	239
369	20240809	134300	2162431680	15740	15740	15740	15730	427
370	20240809	134200	2155714380	15740	15750	15750	15740	106
371	20240809	134100	2154044940	15750	15750	15750	15750	115
372	20240809	134000	2152233690	15750	15750	15750	15750	3
373	20240809	133900	2152186440	15730	15730	15730	15730	72
374	20240809	133800	2151053880	15730	15740	15740	15730	413
375	20240809	133700	2144557290	15750	15730	15750	15730	224
376	20240809	133600	2141030330	15730	15740	15740	15730	236
377	20240809	133500	2137316050	15750	15770	15770	15750	984
378	20240809	133400	2121806690	15770	15770	15770	15770	62
379	20240809	133300	2120828950	15790	15790	15790	15790	0
380	20240809	133200	2120828950	15790	15790	15790	15790	7
381	20240809	133100	2120718420	15770	15770	15770	15770	0
382	20240809	133000	2120718420	15770	15770	15770	15770	58
383	20240809	132900	2119803760	15770	15770	15770	15770	10
384	20240809	132800	2119646060	15790	15810	15810	15780	3889
385	20240809	132700	2058209720	15810	15810	15810	15810	76
386	20240809	132600	2057008160	15810	15810	15810	15810	65
387	20240809	132500	2055980510	15800	15820	15820	15800	700
388	20240809	132400	2044918030	15810	15810	15810	15810	66
389	20240809	132300	2043874570	15810	15830	15830	15810	496
390	20240809	132200	2036025830	15840	15840	15840	15840	0
391	20240809	132100	2036025830	15840	15840	15840	15840	2
392	20240809	132000	2035994150	15830	15830	15830	15830	1
393	20240809	131900	2035978320	15830	15830	15830	15830	89
394	20240809	131800	2034569450	15860	15860	15860	15860	0
395	20240809	131700	2034569450	15860	15860	15860	15840	265
396	20240809	131600	2030367160	15870	15870	15870	15870	0
397	20240809	131500	2030367160	15870	15870	15870	15870	0
398	20240809	131400	2030367160	15870	15880	15880	15870	39
399	20240809	131300	2029748160	15900	15900	15900	15900	0
400	20240809	131200	2029748160	15900	15890	15900	15890	127
401	20240809	131100	2027730120	15910	15860	15910	15860	219
402	20240809	131000	2024248310	15850	15850	15850	15850	285
403	20240809	130900	2019731060	15850	15850	15850	15850	0
404	20240809	130800	2019731060	15850	15850	15850	15850	3
405	20240809	130700	2019683510	15850	15850	15850	15850	120
406	20240809	130600	2017781510	15860	15860	15860	15860	0
407	20240809	130500	2017781510	15860	15880	15880	15860	724
408	20240809	130400	2006288860	15890	15890	15890	15890	0
409	20240809	130300	2006288860	15890	15890	15890	15890	78
410	20240809	130200	2005049440	15890	15890	15890	15890	8
411	20240809	130100	2004922320	15930	15930	15930	15930	3
412	20240809	130000	2004874530	15890	15900	15900	15890	28
413	20240809	125900	2004429490	15900	15900	15900	15900	2
414	20240809	125800	2004397690	15900	15900	15900	15890	9
415	20240809	125700	2004254610	15900	15940	15940	15900	23
416	20240809	125600	2003888710	15900	15900	15900	15900	95
417	20240809	125500	2002378210	15940	15940	15940	15940	37
418	20240809	125400	2001788430	15950	15950	15950	15950	33
419	20240809	125300	2001262080	15940	15930	15940	15930	165
420	20240809	125200	1998633590	15890	15890	15890	15890	0
421	20240809	125100	1998633590	15890	15890	15890	15890	0
422	20240809	125000	1998633590	15890	15900	15900	15890	51
423	20240809	124900	1997822980	15890	15890	15890	15890	0
424	20240809	124800	1997822980	15890	15890	15890	15890	0
425	20240809	124700	1997822980	15890	15900	15900	15890	222
426	20240809	124600	1994295210	15950	15950	15950	15950	0
427	20240809	124500	1994295210	15950	15950	15950	15950	0
428	20240809	124400	1994295210	15950	15910	15950	15910	641
429	20240809	124300	1984075340	15910	15910	15910	15910	8
430	20240809	124200	1983948060	15900	15890	15900	15890	87
431	20240809	124100	1982565120	15890	15890	15890	15890	0
432	20240809	124000	1982565120	15890	15890	15890	15890	2
433	20240809	123900	1982533340	15890	15900	15900	15890	108
434	20240809	123800	1980816220	15890	15890	15890	15890	0
435	20240809	123700	1980816220	15890	15890	15890	15890	20
436	20240809	123600	1980498420	15890	15890	15890	15890	0
437	20240809	123500	1980498420	15890	15910	15910	15890	267
438	20240809	123400	1976255740	15910	15920	15920	15910	5
439	20240809	123300	1976176160	15950	15950	15950	15950	5
440	20240809	123200	1976096410	15890	15900	15900	15890	132
441	20240809	123100	1973997620	15900	15950	15950	15900	1255
442	20240809	123000	1954024200	15950	15950	15950	15950	29
443	20240809	122900	1953561650	15950	15950	15950	15950	1
444	20240809	122800	1953545700	15950	15970	15970	15950	464
445	20240809	122700	1946142410	15970	15980	15980	15970	296
446	20240809	122600	1941415280	15990	15980	16000	15980	1063
447	20240809	122500	1924418090	15980	15980	15980	15980	0
448	20240809	122400	1924418090	15980	15980	15980	15980	3
449	20240809	122300	1924370150	15980	15990	15990	15980	240
450	20240809	122200	1920534910	15980	15980	15980	15980	0
451	20240809	122100	1920534910	15980	15980	15980	15980	86
452	20240809	122000	1919160630	16000	15980	16000	15980	238
453	20240809	121900	1915354390	15970	15980	15980	15970	227
454	20240809	121800	1911728290	15980	15980	15980	15980	0
455	20240809	121700	1911728290	15980	15970	15980	15970	11
456	20240809	121600	1911552610	15960	15930	15960	15930	234
457	20240809	121500	1907820650	15930	15930	15930	15930	73
458	20240809	121400	1906657760	15910	15920	15920	15910	329
459	20240809	121300	1901423350	15940	15940	15940	15940	1
460	20240809	121200	1901407410	15920	15920	15920	15920	22
461	20240809	121100	1901057170	15920	15920	15920	15920	100
462	20240809	121000	1899465170	15920	15920	15920	15920	1
463	20240809	120900	1899449250	15920	15920	15920	15920	142
464	20240809	120800	1897188610	15920	15940	15940	15920	18
465	20240809	120700	1896901730	15940	15900	15940	15900	145
466	20240809	120600	1894592330	15900	15900	15900	15900	60
467	20240809	120500	1893638330	15890	15880	15890	15880	72
468	20240809	120400	1892494870	15880	15880	15880	15880	3
469	20240809	120300	1892447230	15870	15870	15870	15870	82
470	20240809	120200	1891145890	15870	15870	15870	15870	570
471	20240809	120100	1882099990	15870	15870	15870	15870	3
472	20240809	120000	1882052380	15870	15870	15870	15870	0
473	20240809	115900	1882052380	15870	15870	15870	15870	0
474	20240809	115800	1882052380	15870	15870	15870	15870	8
475	20240809	115700	1881925420	15870	15870	15870	15870	6
476	20240809	115600	1881830200	15870	15870	15870	15870	207
477	20240809	115500	1878545110	15860	15860	15860	15860	0
478	20240809	115400	1878545110	15860	15860	15860	15860	30
479	20240809	115300	1878069310	15850	15810	15850	15810	249
480	20240809	115200	1874124810	15820	15820	15820	15820	2
481	20240809	115100	1874093170	15820	15820	15820	15820	0
482	20240809	115000	1874093170	15820	15820	15820	15820	0
483	20240809	114900	1874093170	15820	15820	15820	15820	0
484	20240809	114800	1874093170	15820	15820	15820	15820	113
485	20240809	114700	1872305510	15810	15790	15810	15790	216
486	20240809	114600	1868894590	15770	15780	15780	15770	48
487	20240809	114500	1868137620	15780	15780	15780	15780	0
488	20240809	114400	1868137620	15780	15780	15780	15780	332
489	20240809	114300	1862898660	15780	15790	15790	15780	87
490	20240809	114200	1861525490	15790	15780	15800	15780	93
491	20240809	114100	1860057600	15780	15780	15780	15780	69
492	20240809	114000	1858968780	15780	15780	15780	15780	0
493	20240809	113900	1858968780	15780	15780	15780	15780	1
494	20240809	113800	1858953000	15780	15780	15780	15780	0
495	20240809	113700	1858953000	15780	15790	15790	15780	148
496	20240809	113600	1856616900	15790	15790	15790	15790	80
497	20240809	113500	1855353700	15780	15810	15810	15780	82
498	20240809	113400	1854058800	15790	15790	15790	15790	7
499	20240809	113300	1853948270	15790	15800	15800	15790	428
500	20240809	113200	1847188830	15800	15800	15800	15800	211
501	20240809	113100	1843855030	15800	15810	15810	15800	626
502	20240809	113000	1833963160	15820	15820	15820	15820	0
503	20240809	112900	1833963160	15820	15820	15820	15810	56
504	20240809	112800	1833077690	15820	15820	15820	15820	6
505	20240809	112700	1832982770	15820	15820	15820	15820	2
506	20240809	112600	1832951130	15830	15830	15830	15830	45
507	20240809	112500	1832238780	15830	15850	15850	15830	99
508	20240809	112400	1830670550	15850	15850	15850	15850	16
509	20240809	112300	1830416950	15860	15860	15860	15860	3
510	20240809	112200	1830369370	15850	15850	15850	15850	46
511	20240809	112100	1829640270	15850	15820	15850	15820	84
512	20240809	112000	1828309840	15820	15820	15820	15820	7
513	20240809	111900	1828199100	15820	15820	15820	15820	0
514	20240809	111800	1828199100	15820	15840	15840	15820	162
515	20240809	111700	1825633620	15840	15850	15850	15840	66
516	20240809	111600	1824587650	15860	15860	15860	15860	4
517	20240809	111500	1824524210	15870	15870	15870	15870	0
518	20240809	111400	1824524210	15870	15880	15880	15870	30
519	20240809	111300	1824047980	15890	15890	15890	15890	1
520	20240809	111200	1824032090	15890	15890	15890	15890	54
521	20240809	111100	1823174030	15890	15890	15890	15890	72
522	20240809	111000	1822029950	15890	15890	15890	15890	10
523	20240809	110900	1821871050	15870	15870	15870	15870	80
524	20240809	110800	1820601450	15870	15870	15870	15870	100
525	20240809	110700	1819014450	15870	15850	15870	15850	246
526	20240809	110600	1815113330	15830	15840	15840	15830	82
527	20240809	110500	1813815200	15840	15840	15840	15840	61
528	20240809	110400	1812848960	15840	15840	15840	15840	20
529	20240809	110300	1812532160	15840	15840	15840	15840	0
530	20240809	110200	1812532160	15840	15840	15840	15840	204
531	20240809	110100	1809300800	15840	15840	15840	15840	96
532	20240809	110000	1807780160	15850	15860	15860	15850	159
533	20240809	105900	1805258870	15870	15870	15870	15870	15
534	20240809	105800	1805020820	15900	15890	15900	15870	507
535	20240809	105700	1796971680	15890	15890	15890	15890	43
536	20240809	105600	1796288410	15890	15890	15890	15890	0
537	20240809	105500	1796288410	15890	15900	15900	15890	63
538	20240809	105400	1795287290	15910	15910	15910	15910	1
539	20240809	105300	1795271380	15900	15900	15900	15900	45
540	20240809	105200	1794555880	15900	15900	15900	15890	83
541	20240809	105100	1793236840	15910	15900	15910	15900	128
542	20240809	105000	1791200950	15890	15870	15890	15870	98
543	20240809	104900	1789644710	15870	15870	15870	15870	0
544	20240809	104800	1789644710	15870	15870	15870	15870	60
545	20240809	104700	1788692510	15890	15890	15890	15890	87
546	20240809	104600	1787310080	15890	15890	15890	15890	47
547	20240809	104500	1786563250	15910	15910	15910	15910	70
548	20240809	104400	1785449550	15910	15910	15910	15910	5
549	20240809	104300	1785370000	15930	15940	15940	15930	38
550	20240809	104200	1784764450	15940	15940	15940	15940	0
551	20240809	104100	1784764450	15940	15950	15950	15940	119
552	20240809	104000	1782867360	16010	15960	16010	15960	5
553	20240809	103900	1782787360	16010	16010	16010	16010	0
554	20240809	103800	1782787360	16010	16010	16010	16010	0
555	20240809	103700	1782787360	16010	16010	16010	16010	10
556	20240809	103600	1782627260	16010	16010	16010	16010	0
557	20240809	103500	1782627260	16010	16010	16010	16010	0
558	20240809	103400	1782627260	16010	16010	16010	16010	344
559	20240809	103300	1777119820	16010	15970	16010	15970	1000
560	20240809	103200	1761115340	15970	15960	15970	15960	9
561	20240809	103100	1760971670	15920	15920	15920	15920	0
562	20240809	103000	1760971670	15920	15920	15920	15920	0
563	20240809	102900	1760971670	15920	15920	15920	15920	55
564	20240809	102800	1760096070	15910	15880	15910	15880	2631
565	20240809	102700	1718265490	15860	15860	15860	15860	200
566	20240809	102600	1715093490	15850	15850	15850	15850	369
567	20240809	102500	1709244840	15800	15800	15800	15800	0
568	20240809	102400	1709244840	15800	15800	15800	15800	657
569	20240809	102300	1698864240	15820	15850	15850	15820	349
570	20240809	102200	1693340450	15840	15840	15840	15840	0
571	20240809	102100	1693340450	15840	15840	15840	15840	0
572	20240809	102000	1693340450	15840	15860	15860	15840	699
573	20240809	101900	1682261350	15860	15860	15860	15860	30
574	20240809	101800	1681785550	15850	15850	15850	15850	44
575	20240809	101700	1681088150	15830	15830	15830	15830	0
576	20240809	101600	1681088150	15830	15810	15830	15810	509
577	20240809	101500	1673033130	15800	15780	15800	15780	553
578	20240809	101400	1664298970	15780	15770	15780	15720	633
579	20240809	101300	1654326330	15770	15800	15800	15770	305
580	20240809	101200	1649513370	15800	15880	15880	15800	897
581	20240809	101100	1635321700	15840	15900	15900	15840	4862
582	20240809	101000	1558108160	15900	15910	15910	15900	408
583	20240809	100900	1551616950	15910	15920	15920	15910	840
584	20240809	100800	1538252150	15920	15940	15940	15920	668
585	20240809	100700	1527614830	15950	15960	15960	15950	373
586	20240809	100600	1521663080	15960	15960	15960	15960	0
587	20240809	100500	1521663080	15960	15960	15960	15960	0
588	20240809	100400	1521663080	15960	15970	15970	15960	1409
589	20240809	100300	1499161610	15970	15980	15980	15970	446
590	20240809	100200	1492037240	16000	15990	16000	15990	842
591	20240809	100100	1478573600	16010	15990	16010	15990	4
592	20240809	100000	1478509620	15990	16030	16030	15990	1430
593	20240809	095900	1455614970	16030	16020	16030	16020	13
594	20240809	095800	1455406660	16030	16030	16030	16030	50
595	20240809	095700	1454605160	16010	16010	16030	16010	333
596	20240809	095600	1449270000	16010	16000	16010	16000	40
597	20240809	095500	1448629700	16020	16020	16020	16020	559
598	20240809	095400	1439674520	16020	16020	16020	16020	7
599	20240809	095300	1439562380	16020	16020	16020	16010	739
600	20240809	095200	1427724000	16020	16020	16020	16020	5
601	20240809	095100	1427643900	16050	16010	16050	16010	132
602	20240809	095000	1425527050	16010	16030	16030	16010	330
603	20240809	094900	1420241170	16010	16010	16020	16010	175
604	20240809	094800	1417438910	16010	16010	16010	16010	74
605	20240809	094700	1416254170	16010	16000	16010	16000	142
606	20240809	094600	1413981750	15930	15940	15960	15930	389
607	20240809	094500	1407774310	15910	15910	15910	15910	0
608	20240809	094400	1407774310	15910	15910	15910	15910	190
609	20240809	094300	1404751410	15910	15950	15950	15910	764
610	20240809	094200	1392582560	15980	15980	15980	15980	1014
611	20240809	094100	1376378840	15950	15940	15950	15940	156
612	20240809	094000	1373891150	15940	15910	15940	15900	770
613	20240809	093900	1361646110	15940	16030	16040	15940	757
614	20240809	093800	1349532570	16030	15990	16030	15980	470
615	20240809	093700	1342008210	16020	15980	16020	15970	813
616	20240809	093600	1329006780	15990	15980	15990	15980	216
617	20240809	093500	1325554360	15990	15960	15990	15960	453
618	20240809	093400	1318319400	15910	15910	15930	15900	4914
619	20240809	093300	1240177660	15940	15930	15970	15910	737
620	20240809	093200	1228437030	15930	16000	16000	15930	962
621	20240809	093100	1213048890	16000	16030	16030	16000	186
622	20240809	093000	1210068040	16030	16040	16040	16000	358
623	20240809	092900	1204331130	16040	16000	16040	16000	71
624	20240809	092800	1203192650	16000	16030	16030	16000	236
625	20240809	092700	1199413680	16030	15950	16030	15950	1038
626	20240809	092600	1182841970	15910	15930	15930	15910	1785
627	20240809	092500	1154427860	15930	16020	16020	15930	3587
628	20240809	092400	1097206980	16020	15950	16020	15950	788
629	20240809	092300	1084631750	15950	16040	16040	15950	1489
630	20240809	092200	1060825090	16120	16090	16120	16030	1867
631	20240809	092100	1030774980	16080	16070	16090	16070	135
632	20240809	092000	1028604310	16080	16020	16080	16020	2059
633	20240809	091900	995588270	16010	16010	16020	16010	335
634	20240809	091800	990224410	16010	16050	16080	16010	1518
635	20240809	091700	965866530	16090	15920	16090	15920	2252
636	20240809	091600	929880640	15920	15880	15920	15870	1206
637	20240809	091500	910725360	15880	15940	15940	15880	2301
638	20240809	091400	874156730	15940	15890	15940	15890	1203
639	20240809	091300	854983210	15890	15900	15900	15880	146
640	20240809	091200	852663780	15940	15950	15990	15900	3823
641	20240809	091100	791717430	15950	16030	16030	15950	4638
642	20240809	091000	717519020	16030	16100	16120	16020	1999
643	20240809	090900	685378850	16120	16000	16120	16000	6026
644	20240809	090800	588555790	16070	15950	16070	15950	3794
645	20240809	090700	527906670	15940	15840	15940	15800	7765
646	20240809	090600	404713810	15800	15830	15830	15800	98
647	20240809	090500	403164170	15820	15870	15870	15800	2948
648	20240809	090400	356466890	15870	15930	15930	15870	746
649	20240809	090300	344599410	15910	15930	15930	15900	3939
650	20240809	090200	281908970	15930	15870	15940	15820	5275
651	20240809	090100	197969670	15800	15920	15930	15790	5239
652	20240809	090000	114735780	15900	15800	15900	15790	7255