KissMeData/120240/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	201200	335545780	15640	15640	15640	15640	667
3	20240816	201100	335545780	15640	15640	15640	15640	0
4	20240816	201000	335545780	15640	15640	15640	15640	0
5	20240816	200900	335545780	15640	15640	15640	15640	0
6	20240816	200800	335545780	15640	15640	15640	15640	0
7	20240816	200700	335545780	15640	15640	15640	15640	0
8	20240816	200600	335545780	15640	15640	15640	15640	0
9	20240816	200500	335545780	15640	15640	15640	15640	0
10	20240816	200400	335545780	15640	15640	15640	15640	0
11	20240816	200300	335545780	15640	15640	15640	15640	0
12	20240816	200200	335545780	15640	15640	15640	15640	0
13	20240816	200100	335545780	15640	15640	15640	15640	0
14	20240816	200000	335545780	15640	15640	15640	15640	0
15	20240816	195900	335545780	15640	15640	15640	15640	0
16	20240816	195800	335545780	15640	15640	15640	15640	0
17	20240816	195700	335545780	15640	15640	15640	15640	0
18	20240816	195600	335545780	15640	15640	15640	15640	0
19	20240816	195500	335545780	15640	15640	15640	15640	0
20	20240816	195400	335545780	15640	15640	15640	15640	0
21	20240816	195300	335545780	15640	15640	15640	15640	0
22	20240816	195200	335545780	15640	15640	15640	15640	0
23	20240816	195100	335545780	15640	15640	15640	15640	0
24	20240816	195000	335545780	15640	15640	15640	15640	0
25	20240816	194900	335545780	15640	15640	15640	15640	0
26	20240816	194800	335545780	15640	15640	15640	15640	0
27	20240816	194700	335545780	15640	15640	15640	15640	0
28	20240816	194600	335545780	15640	15640	15640	15640	0
29	20240816	194500	335545780	15640	15640	15640	15640	0
30	20240816	194400	335545780	15640	15640	15640	15640	0
31	20240816	194300	335545780	15640	15640	15640	15640	0
32	20240816	194200	335545780	15640	15640	15640	15640	667
33	20240816	194100	335545780	15640	15640	15640	15640	0
34	20240816	194000	335545780	15640	15640	15640	15640	0
35	20240816	193900	335545780	15640	15640	15640	15640	0
36	20240816	193800	335545780	15640	15640	15640	15640	0
37	20240816	193700	335545780	15640	15640	15640	15640	0
38	20240816	193600	335545780	15640	15640	15640	15640	0
39	20240816	193500	335545780	15640	15640	15640	15640	0
40	20240816	193400	335545780	15640	15640	15640	15640	0
41	20240816	193300	335545780	15640	15640	15640	15640	0
42	20240816	193200	335545780	15640	15640	15640	15640	0
43	20240816	193100	335545780	15640	15640	15640	15640	0
44	20240816	193000	335545780	15640	15640	15640	15640	0
45	20240816	192900	335545780	15640	15640	15640	15640	0
46	20240816	192800	335545780	15640	15640	15640	15640	0
47	20240816	192700	335545780	15640	15640	15640	15640	0
48	20240816	192600	335545780	15640	15640	15640	15640	0
49	20240816	192500	335545780	15640	15640	15640	15640	0
50	20240816	192400	335545780	15640	15640	15640	15640	0
51	20240816	192300	335545780	15640	15640	15640	15640	0
52	20240816	192200	335545780	15640	15640	15640	15640	0
53	20240816	192100	335545780	15640	15640	15640	15640	0
54	20240816	192000	335545780	15640	15640	15640	15640	0
55	20240816	191900	335545780	15640	15640	15640	15640	0
56	20240816	191800	335545780	15640	15640	15640	15640	0
57	20240816	191700	335545780	15640	15640	15640	15640	0
58	20240816	191600	335545780	15640	15640	15640	15640	0
59	20240816	191500	335545780	15640	15640	15640	15640	0
60	20240816	191400	335545780	15640	15640	15640	15640	0
61	20240816	191300	335545780	15640	15640	15640	15640	0
62	20240816	191200	335545780	15640	15640	15640	15640	667
63	20240816	191100	335545780	15640	15640	15640	15640	0
64	20240816	191000	335545780	15640	15640	15640	15640	0
65	20240816	190900	335545780	15640	15640	15640	15640	0
66	20240816	190800	335545780	15640	15640	15640	15640	0
67	20240816	190700	335545780	15640	15640	15640	15640	0
68	20240816	190600	335545780	15640	15640	15640	15640	0
69	20240816	190500	335545780	15640	15640	15640	15640	0
70	20240816	190400	335545780	15640	15640	15640	15640	0
71	20240816	190300	335545780	15640	15640	15640	15640	0
72	20240816	190200	335545780	15640	15640	15640	15640	0
73	20240816	190100	335545780	15640	15640	15640	15640	0
74	20240816	190000	335545780	15640	15640	15640	15640	0
75	20240816	185900	335545780	15640	15640	15640	15640	0
76	20240816	185800	335545780	15640	15640	15640	15640	0
77	20240816	185700	335545780	15640	15640	15640	15640	0
78	20240816	185600	335545780	15640	15640	15640	15640	0
79	20240816	185500	335545780	15640	15640	15640	15640	0
80	20240816	185400	335545780	15640	15640	15640	15640	0
81	20240816	185300	335545780	15640	15640	15640	15640	0
82	20240816	185200	335545780	15640	15640	15640	15640	0
83	20240816	185100	335545780	15640	15640	15640	15640	0
84	20240816	185000	335545780	15640	15640	15640	15640	0
85	20240816	184900	335545780	15640	15640	15640	15640	0
86	20240816	184800	335545780	15640	15640	15640	15640	0
87	20240816	184700	335545780	15640	15640	15640	15640	0
88	20240816	184600	335545780	15640	15640	15640	15640	0
89	20240816	184500	335545780	15640	15640	15640	15640	0
90	20240816	184400	335545780	15640	15640	15640	15640	0
91	20240816	184300	335545780	15640	15640	15640	15640	0
92	20240816	184200	335545780	15640	15640	15640	15640	667
93	20240816	184100	335545780	15640	15640	15640	15640	0
94	20240816	184000	335545780	15640	15640	15640	15640	0
95	20240816	183900	335545780	15640	15640	15640	15640	0
96	20240816	183800	335545780	15640	15640	15640	15640	0
97	20240816	183700	335545780	15640	15640	15640	15640	0
98	20240816	183600	335545780	15640	15640	15640	15640	0
99	20240816	183500	335545780	15640	15640	15640	15640	0
100	20240816	183400	335545780	15640	15640	15640	15640	0
101	20240816	183300	335545780	15640	15640	15640	15640	0
102	20240816	183200	335545780	15640	15640	15640	15640	0
103	20240816	183100	335545780	15640	15640	15640	15640	0
104	20240816	183000	335545780	15640	15640	15640	15640	0
105	20240816	182900	335545780	15640	15640	15640	15640	0
106	20240816	182800	335545780	15640	15640	15640	15640	0
107	20240816	182700	335545780	15640	15640	15640	15640	0
108	20240816	182600	335545780	15640	15640	15640	15640	0
109	20240816	182500	335545780	15640	15640	15640	15640	0
110	20240816	182400	335545780	15640	15640	15640	15640	0
111	20240816	182300	335545780	15640	15640	15640	15640	0
112	20240816	182200	335545780	15640	15640	15640	15640	0
113	20240816	182100	335545780	15640	15640	15640	15640	0
114	20240816	182000	335545780	15640	15640	15640	15640	0
115	20240816	181900	335545780	15640	15640	15640	15640	0
116	20240816	181800	335545780	15640	15640	15640	15640	0
117	20240816	181700	335545780	15640	15640	15640	15640	0
118	20240816	181600	335545780	15640	15640	15640	15640	0
119	20240816	181500	335545780	15640	15640	15640	15640	0
120	20240816	181400	335545780	15640	15640	15640	15640	0
121	20240816	181300	335545780	15640	15640	15640	15640	0
122	20240816	181200	335545780	15640	15640	15640	15640	667
123	20240816	181100	335545780	15640	15640	15640	15640	0
124	20240816	181000	335545780	15640	15640	15640	15640	0
125	20240816	180900	335545780	15640	15640	15640	15640	0
126	20240816	180800	335545780	15640	15640	15640	15640	0
127	20240816	180700	335545780	15640	15640	15640	15640	0
128	20240816	180600	335545780	15640	15640	15640	15640	0
129	20240816	180500	335545780	15640	15640	15640	15640	0
130	20240816	180400	335545780	15640	15640	15640	15640	0
131	20240816	180300	335545780	15640	15640	15640	15640	0
132	20240816	180200	335545780	15640	15640	15640	15640	0
133	20240816	180100	335545780	15640	15640	15640	15640	0
134	20240816	180000	335545780	15640	15640	15640	15640	0
135	20240816	175900	335545780	15640	15640	15640	15640	0
136	20240816	175800	335545780	15640	15640	15640	15640	0
137	20240816	175700	335545780	15640	15640	15640	15640	0
138	20240816	175600	335545780	15640	15640	15640	15640	0
139	20240816	175500	335545780	15640	15640	15640	15640	0
140	20240816	175400	335545780	15640	15640	15640	15640	0
141	20240816	175300	335545780	15640	15640	15640	15640	0
142	20240816	175200	335545780	15640	15640	15640	15640	0
143	20240816	175100	335545780	15640	15640	15640	15640	0
144	20240816	175000	335545780	15640	15640	15640	15640	0
145	20240816	174900	335545780	15640	15640	15640	15640	0
146	20240816	174800	335545780	15640	15640	15640	15640	0
147	20240816	174700	335545780	15640	15640	15640	15640	0
148	20240816	174600	335545780	15640	15640	15640	15640	0
149	20240816	174500	335545780	15640	15640	15640	15640	0
150	20240816	174400	335545780	15640	15640	15640	15640	0
151	20240816	174300	335545780	15640	15640	15640	15640	0
152	20240816	174200	335545780	15640	15640	15640	15640	667
153	20240816	174100	335545780	15640	15640	15640	15640	0
154	20240816	174000	335545780	15640	15640	15640	15640	0
155	20240816	173900	335545780	15640	15640	15640	15640	0
156	20240816	173800	335545780	15640	15640	15640	15640	0
157	20240816	173700	335545780	15640	15640	15640	15640	0
158	20240816	173600	335545780	15640	15640	15640	15640	0
159	20240816	173500	335545780	15640	15640	15640	15640	0
160	20240816	173400	335545780	15640	15640	15640	15640	0
161	20240816	173300	335545780	15640	15640	15640	15640	0
162	20240816	173200	335545780	15640	15640	15640	15640	0
163	20240816	173100	335545780	15640	15640	15640	15640	0
164	20240816	173000	335545780	15640	15640	15640	15640	0
165	20240816	172900	335545780	15640	15640	15640	15640	0
166	20240816	172800	335545780	15640	15640	15640	15640	0
167	20240816	172700	335545780	15640	15640	15640	15640	0
168	20240816	172600	335545780	15640	15640	15640	15640	0
169	20240816	172500	335545780	15640	15640	15640	15640	0
170	20240816	172400	335545780	15640	15640	15640	15640	0
171	20240816	172300	335545780	15640	15640	15640	15640	0
172	20240816	172200	335545780	15640	15640	15640	15640	0
173	20240816	172100	335545780	15640	15640	15640	15640	0
174	20240816	172000	335545780	15640	15640	15640	15640	0
175	20240816	171900	335545780	15640	15640	15640	15640	0
176	20240816	171800	335545780	15640	15640	15640	15640	0
177	20240816	171700	335545780	15640	15640	15640	15640	0
178	20240816	171600	335545780	15640	15640	15640	15640	0
179	20240816	171500	335545780	15640	15640	15640	15640	0
180	20240816	171400	335545780	15640	15640	15640	15640	0
181	20240816	171300	335545780	15640	15640	15640	15640	0
182	20240816	171200	335545780	15640	15640	15640	15640	667
183	20240816	171100	335545780	15640	15640	15640	15640	0
184	20240816	171000	335545780	15640	15640	15640	15640	0
185	20240816	170900	335545780	15640	15640	15640	15640	0
186	20240816	170800	335545780	15640	15640	15640	15640	0
187	20240816	170700	335545780	15640	15640	15640	15640	0
188	20240816	170600	335545780	15640	15640	15640	15640	0
189	20240816	170500	335545780	15640	15640	15640	15640	0
190	20240816	170400	335545780	15640	15640	15640	15640	0
191	20240816	170300	335545780	15640	15640	15640	15640	0
192	20240816	170200	335545780	15640	15640	15640	15640	0
193	20240816	170100	335545780	15640	15640	15640	15640	0
194	20240816	170000	335545780	15640	15640	15640	15640	0
195	20240816	165900	335545780	15640	15640	15640	15640	0
196	20240816	165800	335545780	15640	15640	15640	15640	0
197	20240816	165700	335545780	15640	15640	15640	15640	0
198	20240816	165600	335545780	15640	15640	15640	15640	0
199	20240816	165500	335545780	15640	15640	15640	15640	0
200	20240816	165400	335545780	15640	15640	15640	15640	0
201	20240816	165300	335545780	15640	15640	15640	15640	0
202	20240816	165200	335545780	15640	15640	15640	15640	0
203	20240816	165100	335545780	15640	15640	15640	15640	0
204	20240816	165000	335545780	15640	15640	15640	15640	0
205	20240816	164900	335545780	15640	15640	15640	15640	0
206	20240816	164800	335545780	15640	15640	15640	15640	0
207	20240816	164700	335545780	15640	15640	15640	15640	0
208	20240816	164600	335545780	15640	15640	15640	15640	0
209	20240816	164500	335545780	15640	15640	15640	15640	0
210	20240816	164400	335545780	15640	15640	15640	15640	0
211	20240816	164300	335545780	15640	15640	15640	15640	0
212	20240816	164200	335545780	15640	15640	15640	15640	667
213	20240816	164100	335545780	15640	15640	15640	15640	0
214	20240816	164000	335545780	15640	15640	15640	15640	0
215	20240816	163900	335545780	15640	15640	15640	15640	0
216	20240816	163800	335545780	15640	15640	15640	15640	0
217	20240816	163700	335545780	15640	15640	15640	15640	0
218	20240816	163600	335545780	15640	15640	15640	15640	0
219	20240816	163500	335545780	15640	15640	15640	15640	0
220	20240816	163400	335545780	15640	15640	15640	15640	0
221	20240816	163300	335545780	15640	15640	15640	15640	0
222	20240816	163200	335545780	15640	15640	15640	15640	0
223	20240816	163100	335545780	15640	15640	15640	15640	0
224	20240816	163000	335545780	15640	15640	15640	15640	0
225	20240816	162900	335545780	15640	15640	15640	15640	0
226	20240816	162800	335545780	15640	15640	15640	15640	0
227	20240816	162700	335545780	15640	15640	15640	15640	0
228	20240816	162600	335545780	15640	15640	15640	15640	0
229	20240816	162500	335545780	15640	15640	15640	15640	0
230	20240816	162400	335545780	15640	15640	15640	15640	0
231	20240816	162300	335545780	15640	15640	15640	15640	0
232	20240816	162200	335545780	15640	15640	15640	15640	0
233	20240816	162100	335545780	15640	15640	15640	15640	0
234	20240816	162000	335545780	15640	15640	15640	15640	0
235	20240816	161900	335545780	15640	15640	15640	15640	0
236	20240816	161800	335545780	15640	15640	15640	15640	0
237	20240816	161700	335545780	15640	15640	15640	15640	0
238	20240816	161600	335545780	15640	15640	15640	15640	0
239	20240816	161500	335545780	15640	15640	15640	15640	0
240	20240816	161400	335545780	15640	15640	15640	15640	0
241	20240816	161300	335545780	15640	15640	15640	15640	0
242	20240816	161200	335545780	15640	15640	15640	15640	667
243	20240816	161100	335545780	15640	15640	15640	15640	0
244	20240816	161000	335545780	15640	15640	15640	15640	0
245	20240816	160900	335545780	15640	15640	15640	15640	0
246	20240816	160800	335545780	15640	15640	15640	15640	0
247	20240816	160700	335545780	15640	15640	15640	15640	0
248	20240816	160600	335545780	15640	15640	15640	15640	0
249	20240816	160500	335545780	15640	15640	15640	15640	0
250	20240816	160400	335545780	15640	15640	15640	15640	0
251	20240816	160300	335545780	15640	15640	15640	15640	0
252	20240816	160200	335545780	15640	15640	15640	15640	0
253	20240816	160100	335545780	15640	15640	15640	15640	0
254	20240816	160000	335545780	15640	15640	15640	15640	0
255	20240816	155900	335545780	15640	15640	15640	15640	0
256	20240816	155800	335545780	15640	15640	15640	15640	0
257	20240816	155700	335545780	15640	15640	15640	15640	0
258	20240816	155600	335545780	15640	15640	15640	15640	0
259	20240816	155500	335545780	15640	15640	15640	15640	0
260	20240816	155400	335545780	15640	15640	15640	15640	0
261	20240816	155300	335545780	15640	15640	15640	15640	0
262	20240816	155200	335545780	15640	15640	15640	15640	0
263	20240816	155100	335545780	15640	15640	15640	15640	0
264	20240816	155000	335545780	15640	15640	15640	15640	0
265	20240816	154900	335545780	15640	15640	15640	15640	0
266	20240816	154800	335545780	15640	15640	15640	15640	0
267	20240816	154700	335545780	15640	15640	15640	15640	0
268	20240816	154600	335545780	15640	15640	15640	15640	0
269	20240816	154500	335545780	15640	15640	15640	15640	0
270	20240816	154400	335545780	15640	15640	15640	15640	0
271	20240816	154300	335545780	15640	15640	15640	15640	0
272	20240816	154200	335545780	15640	15640	15640	15640	667
273	20240816	154100	335545780	15640	15640	15640	15640	0
274	20240816	154000	335545780	15640	15640	15640	15640	0
275	20240816	153900	335545780	15640	15640	15640	15640	0
276	20240816	153800	335545780	15640	15640	15640	15640	0
277	20240816	153700	335545780	15640	15640	15640	15640	0
278	20240816	153600	335545780	15640	15640	15640	15640	0
279	20240816	153500	335545780	15640	15640	15640	15640	0
280	20240816	153400	335545780	15640	15640	15640	15640	0
281	20240816	153300	335545780	15640	15640	15640	15640	0
282	20240816	153200	335545780	15640	15640	15640	15640	0
283	20240816	153100	335545780	15640	15640	15640	15640	0
284	20240816	153000	335545780	15640	15640	15640	15640	667
285	20240816	152900	325113900	15660	15660	15660	15660	0
286	20240816	152800	325113900	15660	15660	15660	15660	0
287	20240816	152700	325113900	15660	15660	15660	15660	0
288	20240816	152600	325113900	15660	15660	15660	15660	0
289	20240816	152500	325113900	15660	15660	15660	15660	0
290	20240816	152400	325113900	15660	15660	15660	15660	0
291	20240816	152300	325113900	15660	15660	15660	15660	0
292	20240816	152200	325113900	15660	15660	15660	15660	0
293	20240816	152100	325113900	15660	15660	15660	15660	0
294	20240816	152000	325113900	15660	15660	15660	15660	0
295	20240816	151900	325113900	15660	15660	15660	15660	9
296	20240816	151800	324972960	15630	15630	15630	15630	300
297	20240816	151700	320283960	15650	15650	15650	15650	249
298	20240816	151600	316387110	15650	15650	15650	15650	0
299	20240816	151500	316387110	15650	15650	15650	15650	0
300	20240816	151400	316387110	15650	15650	15650	15630	1133
301	20240816	151300	298670990	15650	15650	15650	15650	42
302	20240816	151200	298013690	15660	15660	15660	15660	827
303	20240816	151100	285062870	15660	15660	15660	15660	0
304	20240816	151000	285062870	15660	15660	15660	15660	274
305	20240816	150900	280772030	15690	15690	15690	15690	0
306	20240816	150800	280772030	15690	15660	15700	15660	82
307	20240816	150700	279487840	15660	15660	15660	15660	1
308	20240816	150600	279472180	15660	15660	15660	15660	0
309	20240816	150500	279472180	15660	15660	15660	15660	4
310	20240816	150400	279409540	15660	15660	15660	15660	0
311	20240816	150300	279409540	15660	15660	15660	15660	2
312	20240816	150200	279378220	15660	15660	15660	15660	0
313	20240816	150100	279378220	15660	15660	15660	15660	0
314	20240816	150000	279378220	15660	15660	15660	15660	12
315	20240816	145900	279190300	15700	15700	15700	15700	0
316	20240816	145800	279190300	15700	15700	15700	15700	3
317	20240816	145700	279143200	15660	15690	15690	15660	327
318	20240816	145600	274017580	15690	15690	15690	15690	74
319	20240816	145500	272856520	15690	15690	15690	15690	0
320	20240816	145400	272856520	15690	15690	15690	15690	90
321	20240816	145300	271444420	15690	15690	15690	15690	329
322	20240816	145200	266282410	15690	15690	15690	15690	0
323	20240816	145100	266282410	15690	15690	15690	15690	0
324	20240816	145000	266282410	15690	15690	15690	15690	10
325	20240816	144900	266125510	15690	15690	15690	15690	2
326	20240816	144800	266094130	15660	15660	15660	15660	0
327	20240816	144700	266094130	15660	15660	15660	15660	97
328	20240816	144600	264575110	15660	15660	15660	15660	0
329	20240816	144500	264575110	15660	15660	15660	15660	0
330	20240816	144400	264575110	15660	15660	15660	15660	0
331	20240816	144300	264575110	15660	15660	15660	15660	8
332	20240816	144200	264449830	15650	15650	15650	15650	30
333	20240816	144100	263980330	15690	15690	15690	15690	20
334	20240816	144000	263666530	15690	15690	15690	15690	0
335	20240816	143900	263666530	15690	15700	15700	15690	107
336	20240816	143800	261986750	15700	15700	15700	15700	11
337	20240816	143700	261814050	15690	15690	15690	15690	70
338	20240816	143600	260715750	15640	15640	15640	15640	0
339	20240816	143500	260715750	15640	15640	15640	15640	0
340	20240816	143400	260715750	15640	15640	15640	15640	0
341	20240816	143300	260715750	15640	15700	15700	15640	1048
342	20240816	143200	244313010	15660	15660	15660	15660	40
343	20240816	143100	243686610	15670	15670	15670	15670	0
344	20240816	143000	243686610	15670	15670	15670	15670	0
345	20240816	142900	243686610	15670	15670	15670	15670	97
346	20240816	142800	242166620	15670	15670	15670	15670	0
347	20240816	142700	242166620	15670	15670	15670	15670	1
348	20240816	142600	242150950	15710	15710	15710	15710	0
349	20240816	142500	242150950	15710	15710	15710	15710	0
350	20240816	142400	242150950	15710	15710	15710	15710	2
351	20240816	142300	242119530	15710	15710	15710	15710	0
352	20240816	142200	242119530	15710	15710	15710	15710	5
353	20240816	142100	242040980	15650	15650	15650	15650	0
354	20240816	142000	242040980	15650	15670	15670	15650	590
355	20240816	141900	232804980	15650	15650	15650	15650	0
356	20240816	141800	232804980	15650	15650	15650	15650	0
357	20240816	141700	232804980	15650	15650	15650	15650	0
358	20240816	141600	232804980	15650	15650	15650	15650	0
359	20240816	141500	232804980	15650	15650	15650	15650	0
360	20240816	141400	232804980	15650	15650	15650	15650	0
361	20240816	141300	232804980	15650	15660	15660	15650	370
362	20240816	141200	227012580	15700	15700	15700	15700	11
363	20240816	141100	226839880	15710	15710	15710	15710	0
364	20240816	141000	226839880	15710	15710	15710	15710	0
365	20240816	140900	226839880	15710	15710	15710	15710	0
366	20240816	140800	226839880	15710	15710	15710	15710	1
367	20240816	140700	226824170	15710	15710	15710	15710	0
368	20240816	140600	226824170	15710	15710	15710	15710	0
369	20240816	140500	226824170	15710	15710	15710	15710	20
370	20240816	140400	226509970	15710	15710	15710	15710	0
371	20240816	140300	226509970	15710	15710	15710	15710	0
372	20240816	140200	226509970	15710	15700	15710	15660	182
373	20240816	140100	223652160	15700	15700	15700	15700	49
374	20240816	140000	222882860	15710	15710	15710	15710	100
375	20240816	135900	221311860	15650	15650	15650	15650	0
376	20240816	135800	221311860	15650	15710	15710	15650	17
377	20240816	135700	221044910	15650	15650	15650	15650	0
378	20240816	135600	221044910	15650	15650	15650	15650	0
379	20240816	135500	221044910	15650	15650	15650	15650	0
380	20240816	135400	221044910	15650	15650	15650	15650	0
381	20240816	135300	221044910	15650	15650	15650	15650	0
382	20240816	135200	221044910	15650	15650	15650	15650	0
383	20240816	135100	221044910	15650	15650	15650	15650	0
384	20240816	135000	221044910	15650	15650	15650	15650	0
385	20240816	134900	221044910	15650	15650	15650	15650	0
386	20240816	134800	221044910	15650	15650	15650	15650	0
387	20240816	134700	221044910	15650	15650	15650	15650	1
388	20240816	134600	221029260	15650	15650	15650	15650	0
389	20240816	134500	221029260	15650	15650	15650	15650	0
390	20240816	134400	221029260	15650	15650	15650	15650	0
391	20240816	134300	221029260	15650	15710	15710	15650	173
392	20240816	134200	218320690	15730	15730	15730	15730	0
393	20240816	134100	218320690	15730	15730	15730	15730	0
394	20240816	134000	218320690	15730	15730	15730	15730	0
395	20240816	133900	218320690	15730	15730	15730	15730	0
396	20240816	133800	218320690	15730	15730	15730	15730	0
397	20240816	133700	218320690	15730	15730	15730	15730	0
398	20240816	133600	218320690	15730	15730	15730	15730	0
399	20240816	133500	218320690	15730	15730	15730	15730	17
400	20240816	133400	218053280	15730	15730	15730	15730	0
401	20240816	133300	218053280	15730	15730	15730	15730	40
402	20240816	133200	217424080	15750	15750	15750	15750	0
403	20240816	133100	217424080	15750	15750	15750	15750	0
404	20240816	133000	217424080	15750	15750	15750	15750	0
405	20240816	132900	217424080	15750	15750	15750	15750	0
406	20240816	132800	217424080	15750	15750	15750	15750	10
407	20240816	132700	217266580	15740	15740	15740	15740	0
408	20240816	132600	217266580	15740	15740	15740	15740	70
409	20240816	132500	216164780	15670	15670	15670	15670	0
410	20240816	132400	216164780	15670	15670	15670	15670	12
411	20240816	132300	215976740	15740	15740	15740	15740	0
412	20240816	132200	215976740	15740	15740	15740	15740	59
413	20240816	132100	215048080	15740	15740	15740	15740	153
414	20240816	132000	212639860	15740	15740	15740	15740	0
415	20240816	131900	212639860	15740	15710	15740	15710	354
416	20240816	131800	207074030	15710	15710	15710	15710	0
417	20240816	131700	207074030	15710	15710	15710	15710	0
418	20240816	131600	207074030	15710	15710	15710	15710	0
419	20240816	131500	207074030	15710	15710	15710	15710	2
420	20240816	131400	207042610	15650	15650	15650	15650	0
421	20240816	131300	207042610	15650	15650	15650	15650	0
422	20240816	131200	207042610	15650	15650	15650	15650	0
423	20240816	131100	207042610	15650	15650	15650	15650	0
424	20240816	131000	207042610	15650	15650	15650	15650	0
425	20240816	130900	207042610	15650	15650	15650	15650	0
426	20240816	130800	207042610	15650	15650	15650	15650	0
427	20240816	130700	207042610	15650	15650	15650	15650	0
428	20240816	130600	207042610	15650	15650	15650	15650	0
429	20240816	130500	207042610	15650	15650	15650	15650	0
430	20240816	130400	207042610	15650	15650	15650	15650	0
431	20240816	130300	207042610	15650	15650	15650	15650	0
432	20240816	130200	207042610	15650	15650	15650	15650	0
433	20240816	130100	207042610	15650	15650	15650	15650	0
434	20240816	130000	207042610	15650	15650	15650	15650	78
435	20240816	125900	205821910	15650	15650	15650	15650	22
436	20240816	125800	205477610	15650	15650	15650	15650	0
437	20240816	125700	205477610	15650	15650	15650	15650	0
438	20240816	125600	205477610	15650	15650	15650	15650	0
439	20240816	125500	205477610	15650	15650	15650	15650	0
440	20240816	125400	205477610	15650	15650	15650	15650	0
441	20240816	125300	205477610	15650	15650	15650	15650	64
442	20240816	125200	204476010	15730	15730	15730	15730	0
443	20240816	125100	204476010	15730	15730	15730	15730	0
444	20240816	125000	204476010	15730	15730	15730	15730	47
445	20240816	124900	203736700	15730	15730	15730	15730	35
446	20240816	124800	203186150	15740	15730	15740	15730	30
447	20240816	124700	202714240	15730	15720	15730	15720	26
448	20240816	124600	202305280	15710	15720	15720	15710	120
449	20240816	124500	200419880	15710	15700	15710	15700	180
450	20240816	124400	197592330	15700	15700	15700	15700	0
451	20240816	124300	197592330	15700	15700	15700	15700	0
452	20240816	124200	197592330	15700	15700	15700	15700	0
453	20240816	124100	197592330	15700	15700	15700	15700	48
454	20240816	124000	196838730	15690	15690	15690	15690	100
455	20240816	123900	195269730	15670	15670	15670	15670	0
456	20240816	123800	195269730	15670	15670	15670	15670	0
457	20240816	123700	195269730	15670	15670	15670	15670	0
458	20240816	123600	195269730	15670	15670	15670	15670	0
459	20240816	123500	195269730	15670	15680	15680	15670	15
460	20240816	123400	195034620	15690	15690	15690	15690	0
461	20240816	123300	195034620	15690	15690	15690	15690	0
462	20240816	123200	195034620	15690	15690	15690	15690	9
463	20240816	123100	194893410	15700	15700	15700	15700	0
464	20240816	123000	194893410	15700	15700	15700	15700	0
465	20240816	122900	194893410	15700	15700	15700	15700	10
466	20240816	122800	194736410	15700	15700	15700	15700	1
467	20240816	122700	194720710	15640	15640	15640	15640	0
468	20240816	122600	194720710	15640	15640	15640	15640	0
469	20240816	122500	194720710	15640	15640	15640	15640	0
470	20240816	122400	194720710	15640	15640	15640	15640	40
471	20240816	122300	194095110	15640	15640	15640	15640	1
472	20240816	122200	194079470	15640	15640	15640	15640	10
473	20240816	122100	193923070	15640	15700	15700	15640	311
474	20240816	122000	189052440	15760	15760	15760	15760	0
475	20240816	121900	189052440	15760	15760	15760	15760	0
476	20240816	121800	189052440	15760	15760	15760	15760	0
477	20240816	121700	189052440	15760	15760	15760	15760	1
478	20240816	121600	189036680	15760	15760	15760	15760	0
479	20240816	121500	189036680	15760	15740	15760	15740	30
480	20240816	121400	188564030	15700	15700	15700	15700	0
481	20240816	121300	188564030	15700	15700	15700	15700	5
482	20240816	121200	188485530	15700	15700	15700	15700	0
483	20240816	121100	188485530	15700	15700	15700	15700	0
484	20240816	121000	188485530	15700	15700	15700	15700	0
485	20240816	120900	188485530	15700	15700	15700	15700	0
486	20240816	120800	188485530	15700	15700	15700	15700	0
487	20240816	120700	188485530	15700	15700	15700	15700	0
488	20240816	120600	188485530	15700	15700	15700	15700	0
489	20240816	120500	188485530	15700	15700	15700	15700	4
490	20240816	120400	188422730	15700	15700	15700	15700	0
491	20240816	120300	188422730	15700	15700	15700	15700	0
492	20240816	120200	188422730	15700	15700	15700	15700	0
493	20240816	120100	188422730	15700	15700	15700	15700	0
494	20240816	120000	188422730	15700	15700	15700	15700	1
495	20240816	115900	188407030	15700	15700	15700	15700	0
496	20240816	115800	188407030	15700	15700	15700	15700	0
497	20240816	115700	188407030	15700	15700	15700	15700	0
498	20240816	115600	188407030	15700	15700	15700	15700	0
499	20240816	115500	188407030	15700	15700	15700	15700	0
500	20240816	115400	188407030	15700	15700	15700	15700	0
501	20240816	115300	188407030	15700	15700	15700	15700	200
502	20240816	115200	185267030	15700	15700	15700	15700	1
503	20240816	115100	185251330	15800	15790	15800	15790	6
504	20240816	115000	185156570	15790	15790	15790	15790	7
505	20240816	114900	185046040	15800	15800	15800	15800	8
506	20240816	114800	184919640	15790	15790	15800	15790	312
507	20240816	114700	179992020	15790	15730	15790	15730	1236
508	20240816	114600	160529540	15730	15730	15730	15730	0
509	20240816	114500	160529540	15730	15740	15740	15730	46
510	20240816	114400	159805900	15740	15740	15740	15740	0
511	20240816	114300	159805900	15740	15740	15740	15740	28
512	20240816	114200	159365180	15730	15730	15730	15730	0
513	20240816	114100	159365180	15730	15730	15730	15720	106
514	20240816	114000	157697850	15730	15730	15730	15730	78
515	20240816	113900	156470910	15720	15720	15720	15720	15
516	20240816	113800	156235110	15720	15720	15720	15720	44
517	20240816	113700	155543430	15720	15700	15720	15700	2
518	20240816	113600	155512010	15730	15730	15730	15730	0
519	20240816	113500	155512010	15730	15730	15730	15730	0
520	20240816	113400	155512010	15730	15710	15730	15700	915
521	20240816	113300	141134440	15710	15700	15710	15700	1527
522	20240816	113200	117149560	15690	15690	15690	15690	0
523	20240816	113100	117149560	15690	15690	15690	15690	0
524	20240816	113000	117149560	15690	15670	15690	15670	145
525	20240816	112900	114875410	15620	15620	15620	15620	0
526	20240816	112800	114875410	15620	15620	15620	15620	1
527	20240816	112700	114859790	15620	15620	15620	15620	3
528	20240816	112600	114812930	15620	15620	15620	15620	0
529	20240816	112500	114812930	15620	15620	15620	15620	0
530	20240816	112400	114812930	15620	15620	15620	15620	0
531	20240816	112300	114812930	15620	15620	15620	15620	0
532	20240816	112200	114812930	15620	15620	15620	15620	0
533	20240816	112100	114812930	15620	15620	15620	15620	0
534	20240816	112000	114812930	15620	15620	15620	15620	0
535	20240816	111900	114812930	15620	15620	15620	15620	0
536	20240816	111800	114812930	15620	15620	15620	15620	0
537	20240816	111700	114812930	15620	15620	15620	15620	0
538	20240816	111600	114812930	15620	15620	15620	15620	0
539	20240816	111500	114812930	15620	15620	15620	15620	0
540	20240816	111400	114812930	15620	15620	15620	15620	500
541	20240816	111300	107002930	15710	15710	15710	15710	0
542	20240816	111200	107002930	15710	15710	15710	15710	0
543	20240816	111100	107002930	15710	15710	15710	15710	0
544	20240816	111000	107002930	15710	15710	15710	15710	0
545	20240816	110900	107002930	15710	15710	15710	15710	0
546	20240816	110800	107002930	15710	15710	15710	15710	1
547	20240816	110700	106987220	15620	15620	15620	15620	0
548	20240816	110600	106987220	15620	15620	15620	15620	1
549	20240816	110500	106971600	15620	15660	15700	15620	1012
550	20240816	110400	91094610	15660	15660	15660	15660	33
551	20240816	110300	90577830	15670	15670	15670	15670	0
552	20240816	110200	90577830	15670	15670	15670	15670	0
553	20240816	110100	90577830	15670	15650	15670	15650	4
554	20240816	110000	90515180	15620	15620	15620	15620	0
555	20240816	105900	90515180	15620	15620	15620	15620	19
556	20240816	105800	90218400	15620	15620	15620	15620	80
557	20240816	105700	88968800	15620	15620	15620	15620	50
558	20240816	105600	88187800	15620	15620	15620	15620	81
559	20240816	105500	86922580	15620	15620	15620	15620	2
560	20240816	105400	86891340	15650	15650	15650	15650	0
561	20240816	105300	86891340	15650	15650	15650	15650	0
562	20240816	105200	86891340	15650	15650	15650	15650	0
563	20240816	105100	86891340	15650	15650	15650	15650	0
564	20240816	105000	86891340	15650	15650	15650	15650	0
565	20240816	104900	86891340	15650	15650	15650	15650	1
566	20240816	104800	86875690	15670	15670	15670	15670	1
567	20240816	104700	86860020	15680	15680	15680	15680	0
568	20240816	104600	86860020	15680	15680	15680	15680	0
569	20240816	104500	86860020	15680	15680	15680	15680	0
570	20240816	104400	86860020	15680	15680	15680	15680	0
571	20240816	104300	86860020	15680	15650	15680	15650	233
572	20240816	104200	83209490	15650	15650	15650	15650	0
573	20240816	104100	83209490	15650	15650	15650	15650	0
574	20240816	104000	83209490	15650	15650	15650	15650	0
575	20240816	103900	83209490	15650	15650	15650	15650	20
576	20240816	103800	82896490	15650	15650	15650	15650	300
577	20240816	103700	78201490	15650	15660	15660	15650	156
578	20240816	103600	75759970	15650	15650	15650	15650	50
579	20240816	103500	74977470	15650	15650	15650	15650	3
580	20240816	103400	74930520	15650	15650	15650	15650	62
581	20240816	103300	73960220	15610	15610	15610	15610	0
582	20240816	103200	73960220	15610	15610	15610	15610	0
583	20240816	103100	73960220	15610	15610	15610	15610	0
584	20240816	103000	73960220	15610	15610	15610	15610	0
585	20240816	102900	73960220	15610	15610	15610	15610	128
586	20240816	102800	71962140	15690	15690	15690	15690	0
587	20240816	102700	71962140	15690	15690	15690	15690	0
588	20240816	102600	71962140	15690	15670	15690	15670	500
589	20240816	102500	64121130	15680	15680	15680	15680	0
590	20240816	102400	64121130	15680	15580	15680	15580	201
591	20240816	102300	60970280	15580	15580	15580	15580	0
592	20240816	102200	60970280	15580	15580	15580	15580	0
593	20240816	102100	60970280	15580	15580	15580	15580	0
594	20240816	102000	60970280	15580	15580	15580	15580	0
595	20240816	101900	60970280	15580	15580	15580	15580	0
596	20240816	101800	60970280	15580	15570	15700	15570	596
597	20240816	101700	51648350	15580	15580	15580	15580	1
598	20240816	101600	51632770	15590	15590	15590	15590	0
599	20240816	101500	51632770	15590	15590	15590	15590	1
600	20240816	101400	51617180	15590	15590	15590	15590	1
601	20240816	101300	51601590	15510	15550	15550	15510	425
602	20240816	101200	45009240	15540	15540	15540	15540	0
603	20240816	101100	45009240	15540	15540	15540	15540	0
604	20240816	101000	45009240	15540	15540	15540	15540	0
605	20240816	100900	45009240	15540	15540	15540	15540	0
606	20240816	100800	45009240	15540	15540	15540	15540	5
607	20240816	100700	44931540	15540	15540	15540	15540	31
608	20240816	100600	44449800	15540	15540	15540	15540	0
609	20240816	100500	44449800	15540	15540	15540	15540	0
610	20240816	100400	44449800	15540	15540	15540	15540	0
611	20240816	100300	44449800	15540	15550	15550	15540	11
612	20240816	100200	44278760	15550	15560	15560	15550	37
613	20240816	100100	43703120	15560	15560	15560	15560	4
614	20240816	100000	43640880	15560	15560	15560	15560	0
615	20240816	095900	43640880	15560	15550	15560	15550	40
616	20240816	095800	43018730	15560	15580	15580	15560	103
617	20240816	095700	41416020	15580	15600	15600	15580	119
618	20240816	095600	39559640	15570	15570	15570	15570	0
619	20240816	095500	39559640	15570	15570	15570	15570	102
620	20240816	095400	37971500	15680	15680	15680	15680	12
621	20240816	095300	37783340	15680	15680	15680	15680	5
622	20240816	095200	37704940	15680	15680	15680	15680	6
623	20240816	095100	37610860	15700	15700	15700	15700	0
624	20240816	095000	37610860	15700	15490	15710	15490	165
625	20240816	094900	35043630	15490	15490	15490	15490	0
626	20240816	094800	35043630	15490	15490	15490	15490	101
627	20240816	094700	33479140	15490	15490	15490	15490	45
628	20240816	094600	32782090	15460	15460	15460	15460	75
629	20240816	094500	31622590	15480	15480	15480	15480	0
630	20240816	094400	31622590	15480	15480	15480	15480	0
631	20240816	094300	31622590	15480	15480	15480	15480	34
632	20240816	094200	31096270	15480	15480	15480	15480	0
633	20240816	094100	31096270	15480	15480	15490	15480	531
634	20240816	094000	22872390	15480	15480	15480	15480	4
635	20240816	093900	22810470	15480	15480	15480	15480	0
636	20240816	093800	22810470	15480	15480	15480	15480	0
637	20240816	093700	22810470	15480	15480	15480	15480	0
638	20240816	093600	22810470	15480	15480	15480	15480	0
639	20240816	093500	22810470	15480	15480	15480	15480	2
640	20240816	093400	22779510	15490	15490	15490	15490	3
641	20240816	093300	22733040	15490	15490	15490	15490	0
642	20240816	093200	22733040	15490	15490	15490	15490	0
643	20240816	093100	22733040	15490	15490	15490	15490	0
644	20240816	093000	22733040	15490	15490	15490	15490	4
645	20240816	092900	22671080	15490	15490	15490	15490	0
646	20240816	092800	22671080	15490	15490	15490	15490	0
647	20240816	092700	22671080	15490	15490	15490	15490	0
648	20240816	092600	22671080	15490	15490	15490	15490	0
649	20240816	092500	22671080	15490	15490	15490	15490	0
650	20240816	092400	22671080	15490	15490	15490	15490	404
651	20240816	092300	16413120	15500	15490	15500	15490	341
652	20240816	092200	11130840	15480	15490	15490	15480	85
653	20240816	092100	9814280	15490	15490	15490	15490	0
654	20240816	092000	9814280	15490	15490	15490	15490	0
655	20240816	091900	9814280	15490	15490	15490	15490	1
656	20240816	091800	9798790	15460	15460	15460	15460	0
657	20240816	091700	9798790	15460	15460	15460	15460	0
658	20240816	091600	9798790	15460	15460	15460	15460	0
659	20240816	091500	9798790	15460	15460	15460	15460	0
660	20240816	091400	9798790	15460	15460	15460	15460	0
661	20240816	091300	9798790	15460	15460	15460	15460	163
662	20240816	091200	7278810	15460	15460	15460	15460	0
663	20240816	091100	7278810	15460	15460	15460	15460	6
664	20240816	091000	7186050	15460	15470	15470	15460	148
665	20240816	090900	4897940	15470	15470	15470	15470	3
666	20240816	090800	4851530	15490	15490	15490	15490	0
667	20240816	090700	4851530	15490	15490	15490	15490	4
668	20240816	090600	4789570	15460	15460	15460	15460	0
669	20240816	090500	4789570	15460	15460	15460	15460	0
670	20240816	090400	4789570	15460	15460	15460	15460	0
671	20240816	090300	4789570	15460	15460	15460	15460	29
672	20240816	090200	4341230	15420	15420	15420	15420	0
673	20240816	090100	4341230	15420	15460	15460	15420	258
674	20240816	090000	355350	15450	15450	15450	15450	23