KissMeData/016250/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	190000	321037900	15860	15860	15860	15860	149
3	20240819	185900	321037900	15860	15860	15860	15860	0
4	20240819	185800	321037900	15860	15860	15860	15860	0
5	20240819	185700	321037900	15860	15860	15860	15860	0
6	20240819	185600	321037900	15860	15860	15860	15860	0
7	20240819	185500	321037900	15860	15860	15860	15860	0
8	20240819	185400	321037900	15860	15860	15860	15860	0
9	20240819	185300	321037900	15860	15860	15860	15860	0
10	20240819	185200	321037900	15860	15860	15860	15860	0
11	20240819	185100	321037900	15860	15860	15860	15860	0
12	20240819	185000	321037900	15860	15860	15860	15860	0
13	20240819	184900	321037900	15860	15860	15860	15860	0
14	20240819	184800	321037900	15860	15860	15860	15860	0
15	20240819	184700	321037900	15860	15860	15860	15860	0
16	20240819	184600	321037900	15860	15860	15860	15860	0
17	20240819	184500	321037900	15860	15860	15860	15860	0
18	20240819	184400	321037900	15860	15860	15860	15860	0
19	20240819	184300	321037900	15860	15860	15860	15860	0
20	20240819	184200	321037900	15860	15860	15860	15860	0
21	20240819	184100	321037900	15860	15860	15860	15860	0
22	20240819	184000	321037900	15860	15860	15860	15860	0
23	20240819	183900	321037900	15860	15860	15860	15860	0
24	20240819	183800	321037900	15860	15860	15860	15860	0
25	20240819	183700	321037900	15860	15860	15860	15860	0
26	20240819	183600	321037900	15860	15860	15860	15860	0
27	20240819	183500	321037900	15860	15860	15860	15860	0
28	20240819	183400	321037900	15860	15860	15860	15860	0
29	20240819	183300	321037900	15860	15860	15860	15860	0
30	20240819	183200	321037900	15860	15860	15860	15860	0
31	20240819	183100	321037900	15860	15860	15860	15860	0
32	20240819	183000	321037900	15860	15860	15860	15860	149
33	20240819	182900	321037900	15860	15860	15860	15860	0
34	20240819	182800	321037900	15860	15860	15860	15860	0
35	20240819	182700	321037900	15860	15860	15860	15860	0
36	20240819	182600	321037900	15860	15860	15860	15860	0
37	20240819	182500	321037900	15860	15860	15860	15860	0
38	20240819	182400	321037900	15860	15860	15860	15860	0
39	20240819	182300	321037900	15860	15860	15860	15860	0
40	20240819	182200	321037900	15860	15860	15860	15860	0
41	20240819	182100	321037900	15860	15860	15860	15860	0
42	20240819	182000	321037900	15860	15860	15860	15860	0
43	20240819	181900	321037900	15860	15860	15860	15860	0
44	20240819	181800	321037900	15860	15860	15860	15860	0
45	20240819	181700	321037900	15860	15860	15860	15860	0
46	20240819	181600	321037900	15860	15860	15860	15860	0
47	20240819	181500	321037900	15860	15860	15860	15860	0
48	20240819	181400	321037900	15860	15860	15860	15860	0
49	20240819	181300	321037900	15860	15860	15860	15860	0
50	20240819	181200	321037900	15860	15860	15860	15860	0
51	20240819	181100	321037900	15860	15860	15860	15860	0
52	20240819	181000	321037900	15860	15860	15860	15860	0
53	20240819	180900	321037900	15860	15860	15860	15860	0
54	20240819	180800	321037900	15860	15860	15860	15860	0
55	20240819	180700	321037900	15860	15860	15860	15860	0
56	20240819	180600	321037900	15860	15860	15860	15860	0
57	20240819	180500	321037900	15860	15860	15860	15860	0
58	20240819	180400	321037900	15860	15860	15860	15860	0
59	20240819	180300	321037900	15860	15860	15860	15860	0
60	20240819	180200	321037900	15860	15860	15860	15860	0
61	20240819	180100	321037900	15860	15860	15860	15860	0
62	20240819	180000	321037900	15860	15860	15860	15860	149
63	20240819	175900	321037900	15860	15860	15860	15860	0
64	20240819	175800	321037900	15860	15860	15860	15860	0
65	20240819	175700	321037900	15860	15860	15860	15860	0
66	20240819	175600	321037900	15860	15860	15860	15860	0
67	20240819	175500	321037900	15860	15860	15860	15860	0
68	20240819	175400	321037900	15860	15860	15860	15860	0
69	20240819	175300	321037900	15860	15860	15860	15860	0
70	20240819	175200	321037900	15860	15860	15860	15860	0
71	20240819	175100	321037900	15860	15860	15860	15860	0
72	20240819	175000	321037900	15860	15860	15860	15860	0
73	20240819	174900	321037900	15860	15860	15860	15860	0
74	20240819	174800	321037900	15860	15860	15860	15860	0
75	20240819	174700	321037900	15860	15860	15860	15860	0
76	20240819	174600	321037900	15860	15860	15860	15860	0
77	20240819	174500	321037900	15860	15860	15860	15860	0
78	20240819	174400	321037900	15860	15860	15860	15860	0
79	20240819	174300	321037900	15860	15860	15860	15860	0
80	20240819	174200	321037900	15860	15860	15860	15860	0
81	20240819	174100	321037900	15860	15860	15860	15860	0
82	20240819	174000	321037900	15860	15860	15860	15860	0
83	20240819	173900	321037900	15860	15860	15860	15860	0
84	20240819	173800	321037900	15860	15860	15860	15860	0
85	20240819	173700	321037900	15860	15860	15860	15860	0
86	20240819	173600	321037900	15860	15860	15860	15860	0
87	20240819	173500	321037900	15860	15860	15860	15860	0
88	20240819	173400	321037900	15860	15860	15860	15860	0
89	20240819	173300	321037900	15860	15860	15860	15860	0
90	20240819	173200	321037900	15860	15860	15860	15860	0
91	20240819	173100	321037900	15860	15860	15860	15860	0
92	20240819	173000	321037900	15860	15860	15860	15860	149
93	20240819	172900	321037900	15860	15860	15860	15860	0
94	20240819	172800	321037900	15860	15860	15860	15860	0
95	20240819	172700	321037900	15860	15860	15860	15860	0
96	20240819	172600	321037900	15860	15860	15860	15860	0
97	20240819	172500	321037900	15860	15860	15860	15860	0
98	20240819	172400	321037900	15860	15860	15860	15860	0
99	20240819	172300	321037900	15860	15860	15860	15860	0
100	20240819	172200	321037900	15860	15860	15860	15860	0
101	20240819	172100	321037900	15860	15860	15860	15860	0
102	20240819	172000	321037900	15860	15860	15860	15860	0
103	20240819	171900	321037900	15860	15860	15860	15860	0
104	20240819	171800	321037900	15860	15860	15860	15860	0
105	20240819	171700	321037900	15860	15860	15860	15860	0
106	20240819	171600	321037900	15860	15860	15860	15860	0
107	20240819	171500	321037900	15860	15860	15860	15860	0
108	20240819	171400	321037900	15860	15860	15860	15860	0
109	20240819	171300	321037900	15860	15860	15860	15860	0
110	20240819	171200	321037900	15860	15860	15860	15860	0
111	20240819	171100	321037900	15860	15860	15860	15860	0
112	20240819	171000	321037900	15860	15860	15860	15860	0
113	20240819	170900	321037900	15860	15860	15860	15860	0
114	20240819	170800	321037900	15860	15860	15860	15860	0
115	20240819	170700	321037900	15860	15860	15860	15860	0
116	20240819	170600	321037900	15860	15860	15860	15860	0
117	20240819	170500	321037900	15860	15860	15860	15860	0
118	20240819	170400	321037900	15860	15860	15860	15860	0
119	20240819	170300	321037900	15860	15860	15860	15860	0
120	20240819	170200	321037900	15860	15860	15860	15860	0
121	20240819	170100	321037900	15860	15860	15860	15860	0
122	20240819	170000	321037900	15860	15860	15860	15860	149
123	20240819	165900	321037900	15860	15860	15860	15860	0
124	20240819	165800	321037900	15860	15860	15860	15860	0
125	20240819	165700	321037900	15860	15860	15860	15860	0
126	20240819	165600	321037900	15860	15860	15860	15860	0
127	20240819	165500	321037900	15860	15860	15860	15860	0
128	20240819	165400	321037900	15860	15860	15860	15860	0
129	20240819	165300	321037900	15860	15860	15860	15860	0
130	20240819	165200	321037900	15860	15860	15860	15860	0
131	20240819	165100	321037900	15860	15860	15860	15860	0
132	20240819	165000	321037900	15860	15860	15860	15860	0
133	20240819	164900	321037900	15860	15860	15860	15860	0
134	20240819	164800	321037900	15860	15860	15860	15860	0
135	20240819	164700	321037900	15860	15860	15860	15860	0
136	20240819	164600	321037900	15860	15860	15860	15860	0
137	20240819	164500	321037900	15860	15860	15860	15860	0
138	20240819	164400	321037900	15860	15860	15860	15860	0
139	20240819	164300	321037900	15860	15860	15860	15860	0
140	20240819	164200	321037900	15860	15860	15860	15860	0
141	20240819	164100	321037900	15860	15860	15860	15860	0
142	20240819	164000	321037900	15860	15860	15860	15860	0
143	20240819	163900	321037900	15860	15860	15860	15860	0
144	20240819	163800	321037900	15860	15860	15860	15860	0
145	20240819	163700	321037900	15860	15860	15860	15860	0
146	20240819	163600	321037900	15860	15860	15860	15860	0
147	20240819	163500	321037900	15860	15860	15860	15860	0
148	20240819	163400	321037900	15860	15860	15860	15860	0
149	20240819	163300	321037900	15860	15860	15860	15860	0
150	20240819	163200	321037900	15860	15860	15860	15860	0
151	20240819	163100	321037900	15860	15860	15860	15860	0
152	20240819	163000	321037900	15860	15860	15860	15860	149
153	20240819	162900	321037900	15860	15860	15860	15860	0
154	20240819	162800	321037900	15860	15860	15860	15860	0
155	20240819	162700	321037900	15860	15860	15860	15860	0
156	20240819	162600	321037900	15860	15860	15860	15860	0
157	20240819	162500	321037900	15860	15860	15860	15860	0
158	20240819	162400	321037900	15860	15860	15860	15860	0
159	20240819	162300	321037900	15860	15860	15860	15860	0
160	20240819	162200	321037900	15860	15860	15860	15860	0
161	20240819	162100	321037900	15860	15860	15860	15860	0
162	20240819	162000	321037900	15860	15860	15860	15860	0
163	20240819	161900	321037900	15860	15860	15860	15860	0
164	20240819	161800	321037900	15860	15860	15860	15860	0
165	20240819	161700	321037900	15860	15860	15860	15860	0
166	20240819	161600	321037900	15860	15860	15860	15860	0
167	20240819	161500	321037900	15860	15860	15860	15860	0
168	20240819	161400	321037900	15860	15860	15860	15860	0
169	20240819	161300	321037900	15860	15860	15860	15860	0
170	20240819	161200	321037900	15860	15860	15860	15860	0
171	20240819	161100	321037900	15860	15860	15860	15860	0
172	20240819	161000	321037900	15860	15860	15860	15860	0
173	20240819	160900	321037900	15860	15860	15860	15860	0
174	20240819	160800	321037900	15860	15860	15860	15860	0
175	20240819	160700	321037900	15860	15860	15860	15860	0
176	20240819	160600	321037900	15860	15860	15860	15860	0
177	20240819	160500	321037900	15860	15860	15860	15860	0
178	20240819	160400	321037900	15860	15860	15860	15860	0
179	20240819	160300	321037900	15860	15860	15860	15860	0
180	20240819	160200	321037900	15860	15860	15860	15860	0
181	20240819	160100	321037900	15860	15860	15860	15860	0
182	20240819	160000	321037900	15860	15860	15860	15860	149
183	20240819	155900	321037900	15860	15860	15860	15860	0
184	20240819	155800	321037900	15860	15860	15860	15860	0
185	20240819	155700	321037900	15860	15860	15860	15860	0
186	20240819	155600	321037900	15860	15860	15860	15860	0
187	20240819	155500	321037900	15860	15860	15860	15860	0
188	20240819	155400	321037900	15860	15860	15860	15860	0
189	20240819	155300	321037900	15860	15860	15860	15860	0
190	20240819	155200	321037900	15860	15860	15860	15860	0
191	20240819	155100	321037900	15860	15860	15860	15860	0
192	20240819	155000	321037900	15860	15860	15860	15860	0
193	20240819	154900	321037900	15860	15860	15860	15860	0
194	20240819	154800	321037900	15860	15860	15860	15860	0
195	20240819	154700	321037900	15860	15860	15860	15860	0
196	20240819	154600	321037900	15860	15860	15860	15860	0
197	20240819	154500	321037900	15860	15860	15860	15860	0
198	20240819	154400	321037900	15860	15860	15860	15860	0
199	20240819	154300	321037900	15860	15860	15860	15860	0
200	20240819	154200	321037900	15860	15860	15860	15860	0
201	20240819	154100	321037900	15860	15860	15860	15860	0
202	20240819	154000	321037900	15860	15860	15860	15860	0
203	20240819	153900	321037900	15860	15860	15860	15860	0
204	20240819	153800	321037900	15860	15860	15860	15860	0
205	20240819	153700	321037900	15860	15860	15860	15860	0
206	20240819	153600	321037900	15860	15860	15860	15860	0
207	20240819	153500	321037900	15860	15860	15860	15860	0
208	20240819	153400	321037900	15860	15860	15860	15860	0
209	20240819	153300	321037900	15860	15860	15860	15860	0
210	20240819	153200	321037900	15860	15860	15860	15860	0
211	20240819	153100	321037900	15860	15860	15860	15860	0
212	20240819	153000	321037900	15860	15860	15860	15860	298
213	20240819	152900	318674760	15920	15920	15920	15920	0
214	20240819	152800	318674760	15920	15920	15920	15920	0
215	20240819	152700	318674760	15920	15920	15920	15920	0
216	20240819	152600	318674760	15920	15920	15920	15920	0
217	20240819	152500	318674760	15920	15920	15920	15920	0
218	20240819	152400	318674760	15920	15920	15920	15920	0
219	20240819	152300	318674760	15920	15920	15920	15920	0
220	20240819	152200	318674760	15920	15920	15920	15920	0
221	20240819	152100	318674760	15920	15920	15920	15920	0
222	20240819	152000	318674760	15920	15920	15920	15920	0
223	20240819	151900	318674760	15920	15990	15990	15920	352
224	20240819	151800	313060900	15980	15980	15980	15980	1
225	20240819	151700	313044920	16030	16010	16030	16000	237
226	20240819	151600	309251580	16010	16010	16010	16010	101
227	20240819	151500	307634570	16030	16030	16030	16030	0
228	20240819	151400	307634570	16030	16030	16030	16030	0
229	20240819	151300	307634570	16030	16030	16030	16030	1
230	20240819	151200	307618540	16030	16030	16030	16030	0
231	20240819	151100	307618540	16030	16010	16030	16010	300
232	20240819	151000	302810740	16030	16030	16030	16030	1
233	20240819	150900	302794710	16060	16060	16060	16060	6
234	20240819	150800	302698350	16060	16060	16060	16060	0
235	20240819	150700	302698350	16060	16060	16060	16060	12
236	20240819	150600	302505630	16060	16050	16060	16050	63
237	20240819	150500	301494170	16020	16020	16020	16020	2
238	20240819	150400	301462130	16020	16020	16020	16020	30
239	20240819	150300	300981530	16050	16050	16050	16050	0
240	20240819	150200	300981530	16050	16050	16050	16050	0
241	20240819	150100	300981530	16050	16050	16050	16050	6
242	20240819	150000	300885230	16050	16050	16050	16050	1
243	20240819	145900	300869180	16050	16050	16050	16050	664
244	20240819	145800	290211980	16020	15940	16020	15940	511
245	20240819	145700	282033670	15980	15980	15980	15980	0
246	20240819	145600	282033670	15980	15980	15980	15980	0
247	20240819	145500	282033670	15980	15980	15980	15980	15
248	20240819	145400	281793970	15980	15930	15980	15930	111
249	20240819	145300	280025690	15930	15960	15970	15930	20
250	20240819	145200	279706710	15960	15960	15960	15960	0
251	20240819	145100	279706710	15960	15960	15960	15960	0
252	20240819	145000	279706710	15960	15960	15960	15960	0
253	20240819	144900	279706710	15960	15960	15960	15960	2
254	20240819	144800	279674790	15950	15950	15950	15950	0
255	20240819	144700	279674790	15950	15950	15950	15950	480
256	20240819	144600	272018790	15940	15940	15940	15940	594
257	20240819	144500	262550430	15940	15940	15940	15940	2
258	20240819	144400	262518550	15930	15930	15930	15930	1
259	20240819	144300	262502620	15940	15940	15940	15940	0
260	20240819	144200	262502620	15940	15940	15940	15940	0
261	20240819	144100	262502620	15940	15920	15940	15920	127
262	20240819	144000	260479570	15830	15830	15830	15830	31
263	20240819	143900	259988840	15830	15840	15840	15830	49
264	20240819	143800	259213070	15880	15880	15880	15880	0
265	20240819	143700	259213070	15880	15930	15930	15880	10
266	20240819	143600	259054220	15930	15920	15930	15920	99
267	20240819	143500	257477220	15930	15930	15930	15930	0
268	20240819	143400	257477220	15930	15930	15930	15930	0
269	20240819	143300	257477220	15930	15930	15930	15930	0
270	20240819	143200	257477220	15930	15930	15930	15930	0
271	20240819	143100	257477220	15930	15930	15930	15930	3
272	20240819	143000	257429430	15930	15930	15930	15880	5
273	20240819	142900	257349830	15880	15880	15880	15880	0
274	20240819	142800	257349830	15880	15880	15880	15880	0
275	20240819	142700	257349830	15880	15880	15880	15880	0
276	20240819	142600	257349830	15880	15860	15880	15860	171
277	20240819	142500	254635030	15880	15850	15880	15850	232
278	20240819	142400	250955640	15800	15800	15800	15800	2
279	20240819	142300	250924040	15790	15790	15790	15790	0
280	20240819	142200	250924040	15790	15790	15790	15790	0
281	20240819	142100	250924040	15790	15800	15800	15790	4
282	20240819	142000	250860860	15780	15780	15780	15780	0
283	20240819	141900	250860860	15780	15780	15780	15780	0
284	20240819	141800	250860860	15780	15780	15780	15780	0
285	20240819	141700	250860860	15780	15780	15780	15780	0
286	20240819	141600	250860860	15780	15780	15780	15780	0
287	20240819	141500	250860860	15780	15780	15780	15780	0
288	20240819	141400	250860860	15780	15780	15780	15780	0
289	20240819	141300	250860860	15780	15780	15780	15780	0
290	20240819	141200	250860860	15780	15780	15780	15780	0
291	20240819	141100	250860860	15780	15780	15780	15780	0
292	20240819	141000	250860860	15780	15780	15780	15780	50
293	20240819	140900	250071860	15790	15790	15790	15790	0
294	20240819	140800	250071860	15790	15790	15790	15790	0
295	20240819	140700	250071860	15790	15790	15790	15790	0
296	20240819	140600	250071860	15790	15860	15860	15790	11
297	20240819	140500	249898090	15860	15860	15860	15860	0
298	20240819	140400	249898090	15860	15860	15860	15860	0
299	20240819	140300	249898090	15860	15870	15870	15860	308
300	20240819	140200	245013130	15870	15800	15870	15790	475
301	20240819	140100	237509130	15810	15810	15810	15810	0
302	20240819	140000	237509130	15810	15810	15810	15810	0
303	20240819	135900	237509130	15810	15810	15810	15810	0
304	20240819	135800	237509130	15810	15810	15810	15810	40
305	20240819	135700	236876730	15800	15800	15800	15800	0
306	20240819	135600	236876730	15800	15810	15810	15800	47
307	20240819	135500	236134120	15800	15800	15800	15800	0
308	20240819	135400	236134120	15800	15800	15800	15800	2
309	20240819	135300	236102520	15810	15810	15810	15810	24
310	20240819	135200	235723080	15810	15810	15810	15810	30
311	20240819	135100	235248780	15810	15810	15810	15810	25
312	20240819	135000	234853530	15810	15810	15810	15810	75
313	20240819	134900	233667780	15810	15810	15810	15810	127
314	20240819	134800	231659910	15820	15830	15830	15820	373
315	20240819	134700	225758850	15880	15880	15880	15880	0
316	20240819	134600	225758850	15880	15880	15880	15880	1
317	20240819	134500	225742970	15880	15880	15880	15880	0
318	20240819	134400	225742970	15880	15880	15880	15880	602
319	20240819	134300	216183210	15880	15880	15880	15880	3
320	20240819	134200	216135570	15880	15880	15880	15880	0
321	20240819	134100	216135570	15880	15880	15880	15880	102
322	20240819	134000	214515810	15820	15820	15820	15820	0
323	20240819	133900	214515810	15820	15820	15820	15820	1
324	20240819	133800	214499990	15820	15820	15820	15820	1
325	20240819	133700	214484170	15820	15820	15820	15820	7
326	20240819	133600	214373430	15820	15820	15820	15820	0
327	20240819	133500	214373430	15820	15830	15830	15820	5
328	20240819	133400	214294320	15820	15820	15820	15820	0
329	20240819	133300	214294320	15820	15840	15840	15820	495
330	20240819	133200	206462520	15840	15840	15840	15840	0
331	20240819	133100	206462520	15840	15870	15870	15840	385
332	20240819	133000	200359490	15900	15900	15900	15900	22
333	20240819	132900	200009690	15930	15930	15930	15930	0
334	20240819	132800	200009690	15930	15930	15930	15930	0
335	20240819	132700	200009690	15930	15930	15930	15930	88
336	20240819	132600	198607850	15900	15900	15900	15900	16
337	20240819	132500	198353450	15950	15950	15950	15950	0
338	20240819	132400	198353450	15950	15950	15950	15950	0
339	20240819	132300	198353450	15950	15950	15950	15950	7
340	20240819	132200	198241800	15950	15950	15950	15950	0
341	20240819	132100	198241800	15950	15950	15950	15950	1
342	20240819	132000	198225850	15950	15950	15950	15950	13
343	20240819	131900	198018500	15950	15950	15950	15950	0
344	20240819	131800	198018500	15950	15950	15950	15950	0
345	20240819	131700	198018500	15950	15950	15950	15950	0
346	20240819	131600	198018500	15950	15950	15950	15950	0
347	20240819	131500	198018500	15950	15950	15950	15950	0
348	20240819	131400	198018500	15950	15950	15950	15950	4
349	20240819	131300	197954700	15950	15950	15950	15950	198
350	20240819	131200	194796600	15900	15900	15900	15900	0
351	20240819	131100	194796600	15900	15930	15930	15900	5
352	20240819	131000	194717010	15950	15950	15950	15950	0
353	20240819	130900	194717010	15950	15950	15950	15950	0
354	20240819	130800	194717010	15950	15950	15950	15950	0
355	20240819	130700	194717010	15950	15950	15950	15950	0
356	20240819	130600	194717010	15950	15950	15950	15950	0
357	20240819	130500	194717010	15950	15950	15950	15950	0
358	20240819	130400	194717010	15950	15950	15950	15950	9
359	20240819	130300	194573460	15950	15950	15950	15950	7
360	20240819	130200	194461810	15900	15900	15900	15900	11
361	20240819	130100	194286910	15870	15870	15870	15870	0
362	20240819	130000	194286910	15870	15870	15870	15870	0
363	20240819	125900	194286910	15870	15870	15870	15870	0
364	20240819	125800	194286910	15870	15870	15870	15870	0
365	20240819	125700	194286910	15870	15870	15870	15870	0
366	20240819	125600	194286910	15870	15870	15870	15870	0
367	20240819	125500	194286910	15870	15870	15870	15870	0
368	20240819	125400	194286910	15870	15870	15870	15870	0
369	20240819	125300	194286910	15870	15870	15870	15870	0
370	20240819	125200	194286910	15870	15890	15890	15870	700
371	20240819	125100	183171550	15870	15870	15870	15870	0
372	20240819	125000	183171550	15870	15870	15870	15870	0
373	20240819	124900	183171550	15870	15870	15870	15870	0
374	20240819	124800	183171550	15870	15870	15870	15870	0
375	20240819	124700	183171550	15870	15870	15870	15870	0
376	20240819	124600	183171550	15870	15870	15870	15870	0
377	20240819	124500	183171550	15870	15870	15870	15870	0
378	20240819	124400	183171550	15870	15870	15870	15870	0
379	20240819	124300	183171550	15870	15870	15870	15870	0
380	20240819	124200	183171550	15870	15870	15870	15870	0
381	20240819	124100	183171550	15870	15920	15920	15870	246
382	20240819	124000	179262990	15970	15970	15970	15970	0
383	20240819	123900	179262990	15970	15970	15970	15970	74
384	20240819	123800	178081210	15960	15960	15960	15960	6
385	20240819	123700	177985450	15960	15960	15960	15960	0
386	20240819	123600	177985450	15960	15960	15960	15960	0
387	20240819	123500	177985450	15960	15960	15960	15960	1
388	20240819	123400	177969490	15960	15960	15960	15960	0
389	20240819	123300	177969490	15960	15960	15960	15960	39
390	20240819	123200	177347050	15960	15960	15960	15960	0
391	20240819	123100	177347050	15960	15960	15960	15960	1
392	20240819	123000	177331090	15970	15970	15970	15970	0
393	20240819	122900	177331090	15970	15970	15970	15970	0
394	20240819	122800	177331090	15970	15970	15970	15970	0
395	20240819	122700	177331090	15970	15970	15970	15970	0
396	20240819	122600	177331090	15970	15960	15970	15960	8
397	20240819	122500	177203390	15970	15970	15970	15970	0
398	20240819	122400	177203390	15970	15970	15970	15970	0
399	20240819	122300	177203390	15970	15970	15970	15970	0
400	20240819	122200	177203390	15970	15970	15970	15970	0
401	20240819	122100	177203390	15970	15970	15970	15970	1
402	20240819	122000	177187420	15970	15970	15970	15970	0
403	20240819	121900	177187420	15970	15970	15970	15970	0
404	20240819	121800	177187420	15970	15970	15970	15970	0
405	20240819	121700	177187420	15970	15970	15970	15970	0
406	20240819	121600	177187420	15970	15970	15970	15970	0
407	20240819	121500	177187420	15970	15970	15970	15970	0
408	20240819	121400	177187420	15970	15970	15970	15970	0
409	20240819	121300	177187420	15970	15970	15970	15970	0
410	20240819	121200	177187420	15970	15910	15970	15910	225
411	20240819	121100	173607190	15970	15970	15970	15970	6
412	20240819	121000	173511370	15970	15970	15970	15970	0
413	20240819	120900	173511370	15970	15970	15970	15970	0
414	20240819	120800	173511370	15970	15970	15970	15970	0
415	20240819	120700	173511370	15970	15970	15970	15970	0
416	20240819	120600	173511370	15970	15970	15970	15970	0
417	20240819	120500	173511370	15970	15970	15970	15970	0
418	20240819	120400	173511370	15970	15970	15970	15970	0
419	20240819	120300	173511370	15970	15970	15970	15970	0
420	20240819	120200	173511370	15970	15970	15970	15970	0
421	20240819	120100	173511370	15970	15970	15970	15970	0
422	20240819	120000	173511370	15970	15970	15970	15970	0
423	20240819	115900	173511370	15970	15970	15970	15970	0
424	20240819	115800	173511370	15970	15970	15970	15970	0
425	20240819	115700	173511370	15970	15970	15970	15970	0
426	20240819	115600	173511370	15970	15970	15970	15970	15
427	20240819	115500	173271820	15970	15930	15970	15930	2
428	20240819	115400	173239920	15910	15910	15910	15910	6
429	20240819	115300	173144460	15930	15930	15930	15930	44
430	20240819	115200	172443540	15970	15970	15970	15970	3
431	20240819	115100	172395630	15970	15970	15970	15970	0
432	20240819	115000	172395630	15970	15970	15970	15970	0
433	20240819	114900	172395630	15970	15970	15970	15970	0
434	20240819	114800	172395630	15970	15970	15970	15970	0
435	20240819	114700	172395630	15970	15970	15970	15970	20
436	20240819	114600	172076230	15930	15930	15930	15930	0
437	20240819	114500	172076230	15930	15930	15930	15930	1
438	20240819	114400	172060300	15980	15980	15980	15980	0
439	20240819	114300	172060300	15980	15980	15980	15980	0
440	20240819	114200	172060300	15980	15980	15980	15980	0
441	20240819	114100	172060300	15980	15980	15980	15980	0
442	20240819	114000	172060300	15980	15980	15980	15980	0
443	20240819	113900	172060300	15980	15980	15980	15980	0
444	20240819	113800	172060300	15980	15980	15980	15980	0
445	20240819	113700	172060300	15980	15980	15980	15980	0
446	20240819	113600	172060300	15980	15980	15980	15980	0
447	20240819	113500	172060300	15980	15980	15980	15980	0
448	20240819	113400	172060300	15980	15980	15980	15980	0
449	20240819	113300	172060300	15980	15980	15980	15980	0
450	20240819	113200	172060300	15980	15980	15980	15980	0
451	20240819	113100	172060300	15980	15930	15980	15930	128
452	20240819	113000	170018870	15930	15930	15930	15930	0
453	20240819	112900	170018870	15930	15930	15930	15930	0
454	20240819	112800	170018870	15930	15930	15930	15930	0
455	20240819	112700	170018870	15930	15930	15930	15930	0
456	20240819	112600	170018870	15930	15930	15930	15930	0
457	20240819	112500	170018870	15930	15930	15930	15930	0
458	20240819	112400	170018870	15930	15930	15930	15930	0
459	20240819	112300	170018870	15930	15930	15930	15930	6
460	20240819	112200	169923290	15930	15930	15930	15930	0
461	20240819	112100	169923290	15930	15930	15930	15930	5
462	20240819	112000	169843640	15930	15930	15930	15930	0
463	20240819	111900	169843640	15930	15930	15930	15930	0
464	20240819	111800	169843640	15930	15930	15930	15930	0
465	20240819	111700	169843640	15930	15930	15930	15930	0
466	20240819	111600	169843640	15930	15930	15930	15930	0
467	20240819	111500	169843640	15930	15930	15930	15930	0
468	20240819	111400	169843640	15930	15930	15930	15930	3
469	20240819	111300	169795850	15930	15880	15930	15880	12
470	20240819	111200	169604790	15830	15830	15830	15830	63
471	20240819	111100	168607500	15830	15830	15830	15830	15
472	20240819	111000	168370050	15930	15930	15930	15930	0
473	20240819	110900	168370050	15930	15930	15930	15930	0
474	20240819	110800	168370050	15930	15930	15930	15930	0
475	20240819	110700	168370050	15930	15930	15930	15930	0
476	20240819	110600	168370050	15930	15930	15930	15930	0
477	20240819	110500	168370050	15930	15930	15930	15930	2
478	20240819	110400	168338190	15920	15920	15920	15920	0
479	20240819	110300	168338190	15920	15870	15920	15870	62
480	20240819	110200	167351250	15920	15920	15920	15920	0
481	20240819	110100	167351250	15920	15920	15920	15920	0
482	20240819	110000	167351250	15920	15920	15920	15920	0
483	20240819	105900	167351250	15920	15920	15920	15920	0
484	20240819	105800	167351250	15920	15900	15920	15900	215
485	20240819	105700	163930450	15900	15900	15900	15900	0
486	20240819	105600	163930450	15900	15900	15900	15900	0
487	20240819	105500	163930450	15900	15900	15900	15900	0
488	20240819	105400	163930450	15900	15890	15900	15890	1000
489	20240819	105300	148035690	15890	15890	15890	15890	0
490	20240819	105200	148035690	15890	15890	15890	15890	0
491	20240819	105100	148035690	15890	15890	15890	15890	0
492	20240819	105000	148035690	15890	15890	15890	15890	0
493	20240819	104900	148035690	15890	15890	15890	15890	0
494	20240819	104800	148035690	15890	15890	15890	15890	0
495	20240819	104700	148035690	15890	15890	15890	15890	0
496	20240819	104600	148035690	15890	15890	15890	15890	0
497	20240819	104500	148035690	15890	15890	15890	15890	0
498	20240819	104400	148035690	15890	15890	15890	15890	0
499	20240819	104300	148035690	15890	15890	15890	15890	0
500	20240819	104200	148035690	15890	15890	15890	15890	7
501	20240819	104100	147924460	15890	15890	15890	15890	0
502	20240819	104000	147924460	15890	15870	15890	15820	24
503	20240819	103900	147543490	15770	15770	15770	15770	60
504	20240819	103800	146597290	15770	15770	15770	15770	2
505	20240819	103700	146565750	15780	15780	15780	15780	93
506	20240819	103600	145098210	15890	15890	15890	15890	0
507	20240819	103500	145098210	15890	15890	15890	15890	0
508	20240819	103400	145098210	15890	15790	15890	15790	38
509	20240819	103300	144495740	15760	15780	15780	15760	194
510	20240819	103200	141438200	15790	15790	15790	15790	5
511	20240819	103100	141359250	15780	15800	15800	15780	283
512	20240819	103000	136890470	15790	15810	15810	15790	50
513	20240819	102900	136100440	15900	15900	15900	15900	0
514	20240819	102800	136100440	15900	15900	15900	15900	1
515	20240819	102700	136084540	15890	15890	15890	15890	0
516	20240819	102600	136084540	15890	15890	15890	15890	4
517	20240819	102500	136020980	15900	15900	15900	15850	22
518	20240819	102400	135671230	15800	15800	15800	15800	1
519	20240819	102300	135655430	15770	15800	15800	15770	566
520	20240819	102200	126724400	15810	15850	15850	15810	291
521	20240819	102100	122116290	15900	15900	15900	15900	0
522	20240819	102000	122116290	15900	15900	15900	15900	0
523	20240819	101900	122116290	15900	15900	15900	15900	0
524	20240819	101800	122116290	15900	15900	15900	15900	0
525	20240819	101700	122116290	15900	15860	15900	15860	19
526	20240819	101600	121814710	15860	15900	15900	15860	40
527	20240819	101500	121180190	15860	15870	15870	15860	3
528	20240819	101400	121132590	15870	15890	15890	15870	71
529	20240819	101300	120004440	15890	15890	15890	15890	202
530	20240819	101200	116794660	15880	15880	15880	15880	48
531	20240819	101100	116032420	15890	15890	15890	15890	0
532	20240819	101000	116032420	15890	15890	15890	15890	0
533	20240819	100900	116032420	15890	15890	15890	15890	0
534	20240819	100800	116032420	15890	15890	15890	15890	0
535	20240819	100700	116032420	15890	15890	15890	15890	0
536	20240819	100600	116032420	15890	15890	15890	15890	0
537	20240819	100500	116032420	15890	15860	15890	15860	25
538	20240819	100400	115635770	15890	15890	15890	15890	0
539	20240819	100300	115635770	15890	15890	15890	15890	0
540	20240819	100200	115635770	15890	15890	15890	15890	0
541	20240819	100100	115635770	15890	15890	15890	15890	0
542	20240819	100000	115635770	15890	15890	15890	15890	0
543	20240819	095900	115635770	15890	15890	15890	15890	0
544	20240819	095800	115635770	15890	15890	15890	15890	0
545	20240819	095700	115635770	15890	15890	15890	15890	0
546	20240819	095600	115635770	15890	15890	15890	15890	50
547	20240819	095500	114841270	15890	15890	15890	15890	2
548	20240819	095400	114809490	15890	15890	15890	15890	0
549	20240819	095300	114809490	15890	15890	15890	15890	1
550	20240819	095200	114793600	15890	15890	15890	15890	2
551	20240819	095100	114761820	15890	15890	15890	15890	0
552	20240819	095000	114761820	15890	15890	15890	15890	0
553	20240819	094900	114761820	15890	15890	15890	15890	10
554	20240819	094800	114602920	15900	15900	15900	15900	0
555	20240819	094700	114602920	15900	15900	15900	15900	0
556	20240819	094600	114602920	15900	15900	15900	15900	1
557	20240819	094500	114587020	15900	15900	15900	15900	0
558	20240819	094400	114587020	15900	15900	15900	15900	0
559	20240819	094300	114587020	15900	15860	15900	15860	25
560	20240819	094200	114189600	15830	15830	15830	15830	0
561	20240819	094100	114189600	15830	15830	15830	15830	0
562	20240819	094000	114189600	15830	15830	15830	15830	100
563	20240819	093900	112606600	15830	15840	15840	15830	27
564	20240819	093800	112179140	15830	15830	15830	15830	0
565	20240819	093700	112179140	15830	15850	15860	15830	206
566	20240819	093600	108916510	15910	15900	15910	15900	71
567	20240819	093500	107787350	15910	15840	15910	15830	151
568	20240819	093400	105394070	15840	15840	15840	15840	0
569	20240819	093300	105394070	15840	15840	15840	15840	0
570	20240819	093200	105394070	15840	15840	15840	15840	0
571	20240819	093100	105394070	15840	15840	15840	15840	0
572	20240819	093000	105394070	15840	15850	15850	15840	247
573	20240819	092900	101481580	15840	15840	15840	15840	0
574	20240819	092800	101481580	15840	15840	15840	15840	5
575	20240819	092700	101402380	15840	15910	15910	15840	282
576	20240819	092600	96933200	15910	15910	15910	15910	0
577	20240819	092500	96933200	15910	15910	15910	15910	0
578	20240819	092400	96933200	15910	15910	15910	15910	20
579	20240819	092300	96615000	15920	15910	15920	15910	74
580	20240819	092200	95437510	15820	15820	15820	15820	0
581	20240819	092100	95437510	15820	15870	15920	15820	249
582	20240819	092000	91474430	15920	15920	15920	15920	0
583	20240819	091900	91474430	15920	15920	15920	15920	6
584	20240819	091800	91378910	15840	15920	15920	15840	124
585	20240819	091700	89412190	15920	15920	15920	15920	0
586	20240819	091600	89412190	15920	15920	15920	15920	15
587	20240819	091500	89173390	15920	15920	15920	15920	2
588	20240819	091400	89141550	16000	16000	16000	16000	1
589	20240819	091300	89125550	16000	16000	16000	15920	45
590	20240819	091200	88407790	15920	15920	15920	15920	0
591	20240819	091100	88407790	15920	15920	15920	15920	0
592	20240819	091000	88407790	15920	15920	15920	15920	128
593	20240819	090900	86370030	15920	15950	15950	15920	95
594	20240819	090800	84856270	15940	15940	16030	15940	224
595	20240819	090700	81273690	15960	16080	16080	15960	533
596	20240819	090600	72747710	16070	16070	16070	16070	51
597	20240819	090500	71928140	16100	16010	16100	16010	57
598	20240819	090400	71010620	16130	16130	16130	16130	653
599	20240819	090300	60477730	16130	16130	16130	16130	5
600	20240819	090200	60397080	15980	15940	15980	15940	1283
601	20240819	090100	39923100	16530	16530	16530	16530	0
602	20240819	090000	39923100	16530	15600	16530	15600	2547