KissMeData/096240/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	200200	351441560	15820	15820	15820	15820	676
3	20240821	200100	351441560	15820	15820	15820	15820	0
4	20240821	200000	351441560	15820	15820	15820	15820	0
5	20240821	195900	351441560	15820	15820	15820	15820	0
6	20240821	195800	351441560	15820	15820	15820	15820	0
7	20240821	195700	351441560	15820	15820	15820	15820	0
8	20240821	195600	351441560	15820	15820	15820	15820	0
9	20240821	195500	351441560	15820	15820	15820	15820	0
10	20240821	195400	351441560	15820	15820	15820	15820	0
11	20240821	195300	351441560	15820	15820	15820	15820	0
12	20240821	195200	351441560	15820	15820	15820	15820	0
13	20240821	195100	351441560	15820	15820	15820	15820	0
14	20240821	195000	351441560	15820	15820	15820	15820	0
15	20240821	194900	351441560	15820	15820	15820	15820	0
16	20240821	194800	351441560	15820	15820	15820	15820	0
17	20240821	194700	351441560	15820	15820	15820	15820	0
18	20240821	194600	351441560	15820	15820	15820	15820	0
19	20240821	194500	351441560	15820	15820	15820	15820	0
20	20240821	194400	351441560	15820	15820	15820	15820	0
21	20240821	194300	351441560	15820	15820	15820	15820	0
22	20240821	194200	351441560	15820	15820	15820	15820	0
23	20240821	194100	351441560	15820	15820	15820	15820	0
24	20240821	194000	351441560	15820	15820	15820	15820	0
25	20240821	193900	351441560	15820	15820	15820	15820	0
26	20240821	193800	351441560	15820	15820	15820	15820	0
27	20240821	193700	351441560	15820	15820	15820	15820	0
28	20240821	193600	351441560	15820	15820	15820	15820	0
29	20240821	193500	351441560	15820	15820	15820	15820	0
30	20240821	193400	351441560	15820	15820	15820	15820	0
31	20240821	193300	351441560	15820	15820	15820	15820	0
32	20240821	193200	351441560	15820	15820	15820	15820	676
33	20240821	193100	351441560	15820	15820	15820	15820	0
34	20240821	193000	351441560	15820	15820	15820	15820	0
35	20240821	192900	351441560	15820	15820	15820	15820	0
36	20240821	192800	351441560	15820	15820	15820	15820	0
37	20240821	192700	351441560	15820	15820	15820	15820	0
38	20240821	192600	351441560	15820	15820	15820	15820	0
39	20240821	192500	351441560	15820	15820	15820	15820	0
40	20240821	192400	351441560	15820	15820	15820	15820	0
41	20240821	192300	351441560	15820	15820	15820	15820	0
42	20240821	192200	351441560	15820	15820	15820	15820	0
43	20240821	192100	351441560	15820	15820	15820	15820	0
44	20240821	192000	351441560	15820	15820	15820	15820	0
45	20240821	191900	351441560	15820	15820	15820	15820	0
46	20240821	191800	351441560	15820	15820	15820	15820	0
47	20240821	191700	351441560	15820	15820	15820	15820	0
48	20240821	191600	351441560	15820	15820	15820	15820	0
49	20240821	191500	351441560	15820	15820	15820	15820	0
50	20240821	191400	351441560	15820	15820	15820	15820	0
51	20240821	191300	351441560	15820	15820	15820	15820	0
52	20240821	191200	351441560	15820	15820	15820	15820	0
53	20240821	191100	351441560	15820	15820	15820	15820	0
54	20240821	191000	351441560	15820	15820	15820	15820	0
55	20240821	190900	351441560	15820	15820	15820	15820	0
56	20240821	190800	351441560	15820	15820	15820	15820	0
57	20240821	190700	351441560	15820	15820	15820	15820	0
58	20240821	190600	351441560	15820	15820	15820	15820	0
59	20240821	190500	351441560	15820	15820	15820	15820	0
60	20240821	190400	351441560	15820	15820	15820	15820	0
61	20240821	190300	351441560	15820	15820	15820	15820	0
62	20240821	190200	351441560	15820	15820	15820	15820	676
63	20240821	190100	351441560	15820	15820	15820	15820	0
64	20240821	190000	351441560	15820	15820	15820	15820	0
65	20240821	185900	351441560	15820	15820	15820	15820	0
66	20240821	185800	351441560	15820	15820	15820	15820	0
67	20240821	185700	351441560	15820	15820	15820	15820	0
68	20240821	185600	351441560	15820	15820	15820	15820	0
69	20240821	185500	351441560	15820	15820	15820	15820	0
70	20240821	185400	351441560	15820	15820	15820	15820	0
71	20240821	185300	351441560	15820	15820	15820	15820	0
72	20240821	185200	351441560	15820	15820	15820	15820	0
73	20240821	185100	351441560	15820	15820	15820	15820	0
74	20240821	185000	351441560	15820	15820	15820	15820	0
75	20240821	184900	351441560	15820	15820	15820	15820	0
76	20240821	184800	351441560	15820	15820	15820	15820	0
77	20240821	184700	351441560	15820	15820	15820	15820	0
78	20240821	184600	351441560	15820	15820	15820	15820	0
79	20240821	184500	351441560	15820	15820	15820	15820	0
80	20240821	184400	351441560	15820	15820	15820	15820	0
81	20240821	184300	351441560	15820	15820	15820	15820	0
82	20240821	184200	351441560	15820	15820	15820	15820	0
83	20240821	184100	351441560	15820	15820	15820	15820	0
84	20240821	184000	351441560	15820	15820	15820	15820	0
85	20240821	183900	351441560	15820	15820	15820	15820	0
86	20240821	183800	351441560	15820	15820	15820	15820	0
87	20240821	183700	351441560	15820	15820	15820	15820	0
88	20240821	183600	351441560	15820	15820	15820	15820	0
89	20240821	183500	351441560	15820	15820	15820	15820	0
90	20240821	183400	351441560	15820	15820	15820	15820	0
91	20240821	183300	351441560	15820	15820	15820	15820	0
92	20240821	183200	351441560	15820	15820	15820	15820	676
93	20240821	183100	351441560	15820	15820	15820	15820	0
94	20240821	183000	351441560	15820	15820	15820	15820	0
95	20240821	182900	351441560	15820	15820	15820	15820	0
96	20240821	182800	351441560	15820	15820	15820	15820	0
97	20240821	182700	351441560	15820	15820	15820	15820	0
98	20240821	182600	351441560	15820	15820	15820	15820	0
99	20240821	182500	351441560	15820	15820	15820	15820	0
100	20240821	182400	351441560	15820	15820	15820	15820	0
101	20240821	182300	351441560	15820	15820	15820	15820	0
102	20240821	182200	351441560	15820	15820	15820	15820	0
103	20240821	182100	351441560	15820	15820	15820	15820	0
104	20240821	182000	351441560	15820	15820	15820	15820	0
105	20240821	181900	351441560	15820	15820	15820	15820	0
106	20240821	181800	351441560	15820	15820	15820	15820	0
107	20240821	181700	351441560	15820	15820	15820	15820	0
108	20240821	181600	351441560	15820	15820	15820	15820	0
109	20240821	181500	351441560	15820	15820	15820	15820	0
110	20240821	181400	351441560	15820	15820	15820	15820	0
111	20240821	181300	351441560	15820	15820	15820	15820	0
112	20240821	181200	351441560	15820	15820	15820	15820	0
113	20240821	181100	351441560	15820	15820	15820	15820	0
114	20240821	181000	351441560	15820	15820	15820	15820	0
115	20240821	180900	351441560	15820	15820	15820	15820	0
116	20240821	180800	351441560	15820	15820	15820	15820	0
117	20240821	180700	351441560	15820	15820	15820	15820	0
118	20240821	180600	351441560	15820	15820	15820	15820	0
119	20240821	180500	351441560	15820	15820	15820	15820	0
120	20240821	180400	351441560	15820	15820	15820	15820	0
121	20240821	180300	351441560	15820	15820	15820	15820	0
122	20240821	180200	351441560	15820	15820	15820	15820	676
123	20240821	180100	351441560	15820	15820	15820	15820	0
124	20240821	180000	351441560	15820	15820	15820	15820	0
125	20240821	175900	351441560	15820	15820	15820	15820	0
126	20240821	175800	351441560	15820	15820	15820	15820	0
127	20240821	175700	351441560	15820	15820	15820	15820	0
128	20240821	175600	351441560	15820	15820	15820	15820	0
129	20240821	175500	351441560	15820	15820	15820	15820	0
130	20240821	175400	351441560	15820	15820	15820	15820	0
131	20240821	175300	351441560	15820	15820	15820	15820	0
132	20240821	175200	351441560	15820	15820	15820	15820	0
133	20240821	175100	351441560	15820	15820	15820	15820	0
134	20240821	175000	351441560	15820	15820	15820	15820	0
135	20240821	174900	351441560	15820	15820	15820	15820	0
136	20240821	174800	351441560	15820	15820	15820	15820	0
137	20240821	174700	351441560	15820	15820	15820	15820	0
138	20240821	174600	351441560	15820	15820	15820	15820	0
139	20240821	174500	351441560	15820	15820	15820	15820	0
140	20240821	174400	351441560	15820	15820	15820	15820	0
141	20240821	174300	351441560	15820	15820	15820	15820	0
142	20240821	174200	351441560	15820	15820	15820	15820	0
143	20240821	174100	351441560	15820	15820	15820	15820	0
144	20240821	174000	351441560	15820	15820	15820	15820	0
145	20240821	173900	351441560	15820	15820	15820	15820	0
146	20240821	173800	351441560	15820	15820	15820	15820	0
147	20240821	173700	351441560	15820	15820	15820	15820	0
148	20240821	173600	351441560	15820	15820	15820	15820	0
149	20240821	173500	351441560	15820	15820	15820	15820	0
150	20240821	173400	351441560	15820	15820	15820	15820	0
151	20240821	173300	351441560	15820	15820	15820	15820	0
152	20240821	173200	351441560	15820	15820	15820	15820	676
153	20240821	173100	351441560	15820	15820	15820	15820	0
154	20240821	173000	351441560	15820	15820	15820	15820	0
155	20240821	172900	351441560	15820	15820	15820	15820	0
156	20240821	172800	351441560	15820	15820	15820	15820	0
157	20240821	172700	351441560	15820	15820	15820	15820	0
158	20240821	172600	351441560	15820	15820	15820	15820	0
159	20240821	172500	351441560	15820	15820	15820	15820	0
160	20240821	172400	351441560	15820	15820	15820	15820	0
161	20240821	172300	351441560	15820	15820	15820	15820	0
162	20240821	172200	351441560	15820	15820	15820	15820	0
163	20240821	172100	351441560	15820	15820	15820	15820	0
164	20240821	172000	351441560	15820	15820	15820	15820	0
165	20240821	171900	351441560	15820	15820	15820	15820	0
166	20240821	171800	351441560	15820	15820	15820	15820	0
167	20240821	171700	351441560	15820	15820	15820	15820	0
168	20240821	171600	351441560	15820	15820	15820	15820	0
169	20240821	171500	351441560	15820	15820	15820	15820	0
170	20240821	171400	351441560	15820	15820	15820	15820	0
171	20240821	171300	351441560	15820	15820	15820	15820	0
172	20240821	171200	351441560	15820	15820	15820	15820	0
173	20240821	171100	351441560	15820	15820	15820	15820	0
174	20240821	171000	351441560	15820	15820	15820	15820	0
175	20240821	170900	351441560	15820	15820	15820	15820	0
176	20240821	170800	351441560	15820	15820	15820	15820	0
177	20240821	170700	351441560	15820	15820	15820	15820	0
178	20240821	170600	351441560	15820	15820	15820	15820	0
179	20240821	170500	351441560	15820	15820	15820	15820	0
180	20240821	170400	351441560	15820	15820	15820	15820	0
181	20240821	170300	351441560	15820	15820	15820	15820	0
182	20240821	170200	351441560	15820	15820	15820	15820	676
183	20240821	170100	351441560	15820	15820	15820	15820	0
184	20240821	170000	351441560	15820	15820	15820	15820	0
185	20240821	165900	351441560	15820	15820	15820	15820	0
186	20240821	165800	351441560	15820	15820	15820	15820	0
187	20240821	165700	351441560	15820	15820	15820	15820	0
188	20240821	165600	351441560	15820	15820	15820	15820	0
189	20240821	165500	351441560	15820	15820	15820	15820	0
190	20240821	165400	351441560	15820	15820	15820	15820	0
191	20240821	165300	351441560	15820	15820	15820	15820	0
192	20240821	165200	351441560	15820	15820	15820	15820	0
193	20240821	165100	351441560	15820	15820	15820	15820	0
194	20240821	165000	351441560	15820	15820	15820	15820	0
195	20240821	164900	351441560	15820	15820	15820	15820	0
196	20240821	164800	351441560	15820	15820	15820	15820	0
197	20240821	164700	351441560	15820	15820	15820	15820	0
198	20240821	164600	351441560	15820	15820	15820	15820	0
199	20240821	164500	351441560	15820	15820	15820	15820	0
200	20240821	164400	351441560	15820	15820	15820	15820	0
201	20240821	164300	351441560	15820	15820	15820	15820	0
202	20240821	164200	351441560	15820	15820	15820	15820	0
203	20240821	164100	351441560	15820	15820	15820	15820	0
204	20240821	164000	351441560	15820	15820	15820	15820	0
205	20240821	163900	351441560	15820	15820	15820	15820	0
206	20240821	163800	351441560	15820	15820	15820	15820	0
207	20240821	163700	351441560	15820	15820	15820	15820	0
208	20240821	163600	351441560	15820	15820	15820	15820	0
209	20240821	163500	351441560	15820	15820	15820	15820	0
210	20240821	163400	351441560	15820	15820	15820	15820	0
211	20240821	163300	351441560	15820	15820	15820	15820	0
212	20240821	163200	351441560	15820	15820	15820	15820	676
213	20240821	163100	351441560	15820	15820	15820	15820	0
214	20240821	163000	351441560	15820	15820	15820	15820	0
215	20240821	162900	351441560	15820	15820	15820	15820	0
216	20240821	162800	351441560	15820	15820	15820	15820	0
217	20240821	162700	351441560	15820	15820	15820	15820	0
218	20240821	162600	351441560	15820	15820	15820	15820	0
219	20240821	162500	351441560	15820	15820	15820	15820	0
220	20240821	162400	351441560	15820	15820	15820	15820	0
221	20240821	162300	351441560	15820	15820	15820	15820	0
222	20240821	162200	351441560	15820	15820	15820	15820	0
223	20240821	162100	351441560	15820	15820	15820	15820	0
224	20240821	162000	351441560	15820	15820	15820	15820	0
225	20240821	161900	351441560	15820	15820	15820	15820	0
226	20240821	161800	351441560	15820	15820	15820	15820	0
227	20240821	161700	351441560	15820	15820	15820	15820	0
228	20240821	161600	351441560	15820	15820	15820	15820	0
229	20240821	161500	351441560	15820	15820	15820	15820	0
230	20240821	161400	351441560	15820	15820	15820	15820	0
231	20240821	161300	351441560	15820	15820	15820	15820	0
232	20240821	161200	351441560	15820	15820	15820	15820	0
233	20240821	161100	351441560	15820	15820	15820	15820	0
234	20240821	161000	351441560	15820	15820	15820	15820	0
235	20240821	160900	351441560	15820	15820	15820	15820	0
236	20240821	160800	351441560	15820	15820	15820	15820	0
237	20240821	160700	351441560	15820	15820	15820	15820	0
238	20240821	160600	351441560	15820	15820	15820	15820	0
239	20240821	160500	351441560	15820	15820	15820	15820	0
240	20240821	160400	351441560	15820	15820	15820	15820	0
241	20240821	160300	351441560	15820	15820	15820	15820	0
242	20240821	160200	351441560	15820	15820	15820	15820	676
243	20240821	160100	351441560	15820	15820	15820	15820	0
244	20240821	160000	351441560	15820	15820	15820	15820	0
245	20240821	155900	351441560	15820	15820	15820	15820	0
246	20240821	155800	351441560	15820	15820	15820	15820	0
247	20240821	155700	351441560	15820	15820	15820	15820	0
248	20240821	155600	351441560	15820	15820	15820	15820	0
249	20240821	155500	351441560	15820	15820	15820	15820	0
250	20240821	155400	351441560	15820	15820	15820	15820	0
251	20240821	155300	351441560	15820	15820	15820	15820	0
252	20240821	155200	351441560	15820	15820	15820	15820	0
253	20240821	155100	351441560	15820	15820	15820	15820	0
254	20240821	155000	351441560	15820	15820	15820	15820	0
255	20240821	154900	351441560	15820	15820	15820	15820	0
256	20240821	154800	351441560	15820	15820	15820	15820	0
257	20240821	154700	351441560	15820	15820	15820	15820	0
258	20240821	154600	351441560	15820	15820	15820	15820	0
259	20240821	154500	351441560	15820	15820	15820	15820	0
260	20240821	154400	351441560	15820	15820	15820	15820	0
261	20240821	154300	351441560	15820	15820	15820	15820	0
262	20240821	154200	351441560	15820	15820	15820	15820	0
263	20240821	154100	351441560	15820	15820	15820	15820	0
264	20240821	154000	351441560	15820	15820	15820	15820	0
265	20240821	153900	351441560	15820	15820	15820	15820	0
266	20240821	153800	351441560	15820	15820	15820	15820	0
267	20240821	153700	351441560	15820	15820	15820	15820	0
268	20240821	153600	351441560	15820	15820	15820	15820	0
269	20240821	153500	351441560	15820	15820	15820	15820	0
270	20240821	153400	351441560	15820	15820	15820	15820	0
271	20240821	153300	351441560	15820	15820	15820	15820	0
272	20240821	153200	351441560	15820	15820	15820	15820	676
273	20240821	153100	351441560	15820	15820	15820	15820	0
274	20240821	153000	351441560	15820	15820	15820	15820	676
275	20240821	152900	340747240	15820	15820	15820	15820	0
276	20240821	152800	340747240	15820	15820	15820	15820	0
277	20240821	152700	340747240	15820	15820	15820	15820	0
278	20240821	152600	340747240	15820	15820	15820	15820	0
279	20240821	152500	340747240	15820	15820	15820	15820	0
280	20240821	152400	340747240	15820	15820	15820	15820	0
281	20240821	152300	340747240	15820	15820	15820	15820	0
282	20240821	152200	340747240	15820	15820	15820	15820	0
283	20240821	152100	340747240	15820	15820	15820	15820	0
284	20240821	152000	340747240	15820	15820	15820	15820	0
285	20240821	151900	340747240	15820	15820	15820	15820	0
286	20240821	151800	340747240	15820	15820	15820	15820	90
287	20240821	151700	339323440	15830	15830	15830	15820	137
288	20240821	151600	337155100	15820	15820	15820	15820	0
289	20240821	151500	337155100	15820	15820	15820	15820	1
290	20240821	151400	337139280	15840	15840	15840	15840	9
291	20240821	151300	336996720	15820	15820	15820	15820	0
292	20240821	151200	336996720	15820	15820	15820	15820	0
293	20240821	151100	336996720	15820	15820	15820	15820	0
294	20240821	151000	336996720	15820	15820	15820	15820	1
295	20240821	150900	336980900	15840	15840	15840	15840	0
296	20240821	150800	336980900	15840	15840	15840	15840	4
297	20240821	150700	336917540	15840	15840	15840	15840	0
298	20240821	150600	336917540	15840	15840	15840	15840	1
299	20240821	150500	336901700	15840	15830	15840	15830	35
300	20240821	150400	336347400	15810	15810	15810	15810	0
301	20240821	150300	336347400	15810	15810	15810	15810	0
302	20240821	150200	336347400	15810	15810	15810	15810	0
303	20240821	150100	336347400	15810	15840	15840	15810	26
304	20240821	150000	335936310	15840	15840	15840	15840	1
305	20240821	145900	335920470	15840	15840	15840	15840	6
306	20240821	145800	335825430	15840	15840	15840	15840	0
307	20240821	145700	335825430	15840	15840	15840	15840	0
308	20240821	145600	335825430	15840	15840	15840	15840	0
309	20240821	145500	335825430	15840	15840	15840	15840	0
310	20240821	145400	335825430	15840	15840	15840	15840	0
311	20240821	145300	335825430	15840	15840	15840	15840	0
312	20240821	145200	335825430	15840	15840	15840	15840	3
313	20240821	145100	335777910	15840	15810	15840	15800	57
314	20240821	145000	334876520	15800	15800	15800	15800	0
315	20240821	144900	334876520	15800	15800	15800	15800	0
316	20240821	144800	334876520	15800	15810	15810	15800	161
317	20240821	144700	332332620	15840	15840	15840	15840	0
318	20240821	144600	332332620	15840	15840	15840	15840	1
319	20240821	144500	332316780	15810	15810	15810	15810	0
320	20240821	144400	332316780	15810	15830	15830	15810	355
321	20240821	144300	326703190	15830	15830	15830	15830	0
322	20240821	144200	326703190	15830	15830	15830	15830	0
323	20240821	144100	326703190	15830	15830	15830	15830	0
324	20240821	144000	326703190	15830	15830	15830	15830	0
325	20240821	143900	326703190	15830	15830	15830	15830	68
326	20240821	143800	325626750	15840	15840	15840	15840	0
327	20240821	143700	325626750	15840	15840	15840	15840	0
328	20240821	143600	325626750	15840	15840	15840	15840	10
329	20240821	143500	325468350	15830	15830	15830	15830	100
330	20240821	143400	323885350	15830	15830	15830	15830	0
331	20240821	143300	323885350	15830	15830	15830	15830	0
332	20240821	143200	323885350	15830	15830	15830	15830	0
333	20240821	143100	323885350	15830	15830	15830	15830	0
334	20240821	143000	323885350	15830	15830	15830	15830	0
335	20240821	142900	323885350	15830	15830	15830	15830	82
336	20240821	142800	322587290	15830	15830	15830	15830	0
337	20240821	142700	322587290	15830	15830	15830	15830	0
338	20240821	142600	322587290	15830	15830	15830	15830	0
339	20240821	142500	322587290	15830	15830	15830	15830	0
340	20240821	142400	322587290	15830	15830	15830	15830	64
341	20240821	142300	321574170	15830	15830	15830	15830	70
342	20240821	142200	320466070	15820	15820	15820	15820	0
343	20240821	142100	320466070	15820	15820	15820	15820	0
344	20240821	142000	320466070	15820	15820	15820	15820	0
345	20240821	141900	320466070	15820	15820	15820	15820	0
346	20240821	141800	320466070	15820	15820	15820	15820	0
347	20240821	141700	320466070	15820	15820	15820	15820	0
348	20240821	141600	320466070	15820	15820	15820	15820	1
349	20240821	141500	320450250	15820	15820	15820	15820	0
350	20240821	141400	320450250	15820	15820	15820	15820	0
351	20240821	141300	320450250	15820	15820	15820	15820	170
352	20240821	141200	317760850	15820	15820	15820	15820	0
353	20240821	141100	317760850	15820	15820	15820	15820	1
354	20240821	141000	317745030	15820	15820	15820	15820	0
355	20240821	140900	317745030	15820	15820	15820	15820	0
356	20240821	140800	317745030	15820	15820	15820	15820	0
357	20240821	140700	317745030	15820	15820	15820	15820	1
358	20240821	140600	317729210	15810	15810	15810	15810	21
359	20240821	140500	317397200	15810	15810	15810	15810	0
360	20240821	140400	317397200	15810	15810	15810	15810	156
361	20240821	140300	314930840	15810	15810	15810	15810	189
362	20240821	140200	311942750	15810	15810	15810	15810	1
363	20240821	140100	311926940	15810	15810	15810	15810	0
364	20240821	140000	311926940	15810	15810	15810	15810	1
365	20240821	135900	311911130	15800	15800	15800	15800	0
366	20240821	135800	311911130	15800	15800	15800	15800	0
367	20240821	135700	311911130	15800	15800	15800	15800	10
368	20240821	135600	311753130	15800	15810	15810	15800	6
369	20240821	135500	311658280	15820	15820	15820	15820	0
370	20240821	135400	311658280	15820	15820	15820	15820	0
371	20240821	135300	311658280	15820	15820	15820	15820	0
372	20240821	135200	311658280	15820	15820	15820	15820	0
373	20240821	135100	311658280	15820	15820	15820	15820	6
374	20240821	135000	311563360	15760	15760	15760	15760	0
375	20240821	134900	311563360	15760	15760	15760	15760	0
376	20240821	134800	311563360	15760	15760	15760	15760	0
377	20240821	134700	311563360	15760	15760	15760	15760	0
378	20240821	134600	311563360	15760	15760	15760	15760	0
379	20240821	134500	311563360	15760	15760	15760	15760	0
380	20240821	134400	311563360	15760	15760	15760	15760	0
381	20240821	134300	311563360	15760	15760	15760	15760	0
382	20240821	134200	311563360	15760	15760	15760	15760	0
383	20240821	134100	311563360	15760	15760	15760	15760	0
384	20240821	134000	311563360	15760	15810	15810	15760	703
385	20240821	133900	300472200	15810	15810	15810	15810	10
386	20240821	133800	300314100	15810	15810	15810	15810	0
387	20240821	133700	300314100	15810	15820	15820	15810	7
388	20240821	133600	300203420	15820	15820	15820	15810	121
389	20240821	133500	298290200	15820	15810	15820	15810	2
390	20240821	133400	298258570	15820	15820	15820	15820	0
391	20240821	133300	298258570	15820	15820	15820	15820	0
392	20240821	133200	298258570	15820	15820	15820	15820	9
393	20240821	133100	298116190	15820	15820	15820	15820	5
394	20240821	133000	298037090	15820	15820	15820	15820	1
395	20240821	132900	298021270	15800	15800	15800	15800	0
396	20240821	132800	298021270	15800	15800	15800	15800	0
397	20240821	132700	298021270	15800	15830	15830	15800	60
398	20240821	132600	297073060	15830	15830	15830	15830	5
399	20240821	132500	296993910	15830	15830	15830	15830	16
400	20240821	132400	296740630	15830	15830	15830	15830	0
401	20240821	132300	296740630	15830	15820	15830	15810	66
402	20240821	132200	295697140	15810	15810	15810	15810	0
403	20240821	132100	295697140	15810	15810	15810	15810	1
404	20240821	132000	295681330	15810	15810	15810	15810	3
405	20240821	131900	295633900	15830	15830	15830	15830	10
406	20240821	131800	295475600	15820	15830	15830	15820	2
407	20240821	131700	295443950	15830	15830	15830	15830	0
408	20240821	131600	295443950	15830	15830	15830	15830	0
409	20240821	131500	295443950	15830	15830	15830	15830	0
410	20240821	131400	295443950	15830	15830	15830	15830	0
411	20240821	131300	295443950	15830	15830	15830	15830	3
412	20240821	131200	295396460	15790	15790	15790	15790	0
413	20240821	131100	295396460	15790	15790	15790	15790	119
414	20240821	131000	293517450	15790	15790	15790	15790	60
415	20240821	130900	292570050	15780	15790	15790	15780	115
416	20240821	130800	290754950	15790	15790	15790	15790	100
417	20240821	130700	289175950	15790	15790	15790	15790	0
418	20240821	130600	289175950	15790	15790	15790	15790	0
419	20240821	130500	289175950	15790	15790	15790	15790	0
420	20240821	130400	289175950	15790	15800	15800	15790	93
421	20240821	130300	287707420	15800	15800	15800	15800	13
422	20240821	130200	287502020	15800	15800	15800	15800	0
423	20240821	130100	287502020	15800	15800	15800	15800	0
424	20240821	130000	287502020	15800	15800	15800	15800	0
425	20240821	125900	287502020	15800	15820	15820	15800	42
426	20240821	125800	286838400	15820	15820	15820	15820	519
427	20240821	125700	278627820	15820	15820	15820	15820	0
428	20240821	125600	278627820	15820	15820	15820	15820	2
429	20240821	125500	278596180	15820	15820	15820	15820	0
430	20240821	125400	278596180	15820	15820	15820	15820	0
431	20240821	125300	278596180	15820	15800	15820	15800	2
432	20240821	125200	278564560	15820	15820	15820	15820	360
433	20240821	125100	272869360	15820	15820	15820	15820	0
434	20240821	125000	272869360	15820	15820	15820	15820	10
435	20240821	124900	272711160	15820	15820	15820	15820	0
436	20240821	124800	272711160	15820	15820	15820	15820	0
437	20240821	124700	272711160	15820	15820	15820	15820	2
438	20240821	124600	272679520	15820	15810	15820	15750	1186
439	20240821	124500	253967190	15810	15810	15810	15810	0
440	20240821	124400	253967190	15810	15820	15820	15810	6
441	20240821	124300	253872320	15810	15810	15810	15810	0
442	20240821	124200	253872320	15810	15820	15820	15810	6
443	20240821	124100	253777450	15810	15810	15810	15810	0
444	20240821	124000	253777450	15810	15810	15810	15810	10
445	20240821	123900	253619350	15810	15810	15810	15810	4
446	20240821	123800	253556110	15810	15810	15810	15810	1
447	20240821	123700	253540300	15800	15800	15800	15800	20
448	20240821	123600	253224300	15800	15800	15800	15800	5
449	20240821	123500	253145300	15800	15800	15800	15800	1
450	20240821	123400	253129500	15800	15800	15800	15800	0
451	20240821	123300	253129500	15800	15800	15800	15800	1
452	20240821	123200	253113700	15790	15790	15790	15790	0
453	20240821	123100	253113700	15790	15790	15790	15790	2
454	20240821	123000	253082120	15790	15790	15790	15790	18
455	20240821	122900	252797900	15790	15790	15790	15790	181
456	20240821	122800	249939910	15800	15800	15800	15800	0
457	20240821	122700	249939910	15800	15800	15800	15800	0
458	20240821	122600	249939910	15800	15800	15800	15800	1
459	20240821	122500	249924110	15800	15800	15800	15800	1
460	20240821	122400	249908310	15790	15790	15790	15790	20
461	20240821	122300	249592510	15800	15800	15800	15800	0
462	20240821	122200	249592510	15800	15790	15800	15780	18
463	20240821	122100	249308380	15800	15800	15800	15800	2
464	20240821	122000	249276780	15800	15800	15800	15800	1
465	20240821	121900	249260980	15790	15790	15790	15790	8
466	20240821	121800	249134660	15780	15780	15780	15780	0
467	20240821	121700	249134660	15780	15800	15800	15780	1000
468	20240821	121600	233347860	15820	15820	15820	15820	0
469	20240821	121500	233347860	15820	15830	15830	15820	101
470	20240821	121400	231750030	15820	15820	15820	15820	0
471	20240821	121300	231750030	15820	15820	15820	15820	2
472	20240821	121200	231718390	15840	15840	15840	15840	0
473	20240821	121100	231718390	15840	15840	15840	15840	0
474	20240821	121000	231718390	15840	15840	15840	15840	2
475	20240821	120900	231686710	15800	15800	15800	15800	0
476	20240821	120800	231686710	15800	15800	15800	15800	1
477	20240821	120700	231670910	15800	15810	15810	15800	300
478	20240821	120600	226929810	15810	15810	15810	15810	0
479	20240821	120500	226929810	15810	15810	15810	15810	0
480	20240821	120400	226929810	15810	15810	15810	15810	11
481	20240821	120300	226755900	15810	15810	15810	15810	0
482	20240821	120200	226755900	15810	15820	15820	15810	196
483	20240821	120100	223655910	15840	15840	15840	15840	1
484	20240821	120000	223640070	15840	15840	15840	15840	0
485	20240821	115900	223640070	15840	15840	15840	15840	0
486	20240821	115800	223640070	15840	15840	15840	15840	63
487	20240821	115700	222642150	15840	15840	15840	15840	0
488	20240821	115600	222642150	15840	15840	15840	15840	0
489	20240821	115500	222642150	15840	15840	15840	15840	0
490	20240821	115400	222642150	15840	15840	15840	15840	0
491	20240821	115300	222642150	15840	15840	15840	15840	0
492	20240821	115200	222642150	15840	15840	15840	15840	0
493	20240821	115100	222642150	15840	15840	15840	15840	1
494	20240821	115000	222626310	15820	15820	15820	15820	0
495	20240821	114900	222626310	15820	15820	15820	15820	0
496	20240821	114800	222626310	15820	15820	15820	15820	0
497	20240821	114700	222626310	15820	15820	15820	15820	0
498	20240821	114600	222626310	15820	15820	15820	15820	0
499	20240821	114500	222626310	15820	15820	15820	15820	74
500	20240821	114400	221455630	15820	15810	15820	15810	116
501	20240821	114300	219620670	15810	15810	15810	15810	0
502	20240821	114200	219620670	15810	15810	15810	15810	0
503	20240821	114100	219620670	15810	15810	15810	15810	0
504	20240821	114000	219620670	15810	15810	15810	15810	0
505	20240821	113900	219620670	15810	15810	15810	15810	79
506	20240821	113800	218371680	15810	15810	15810	15810	332
507	20240821	113700	213122760	15810	15810	15810	15810	0
508	20240821	113600	213122760	15810	15810	15810	15810	1
509	20240821	113500	213106950	15820	15820	15820	15820	1
510	20240821	113400	213091130	15820	15820	15820	15820	0
511	20240821	113300	213091130	15820	15820	15820	15820	70
512	20240821	113200	211983730	15810	15810	15810	15810	0
513	20240821	113100	211983730	15810	15810	15810	15810	0
514	20240821	113000	211983730	15810	15810	15810	15810	0
515	20240821	112900	211983730	15810	15810	15810	15810	10
516	20240821	112800	211825630	15820	15820	15820	15820	5
517	20240821	112700	211746530	15820	15830	15830	15820	165
518	20240821	112600	209135680	15850	15850	15850	15850	0
519	20240821	112500	209135680	15850	15850	15850	15850	0
520	20240821	112400	209135680	15850	15850	15850	15850	55
521	20240821	112300	208263930	15850	15850	15850	15850	0
522	20240821	112200	208263930	15850	15850	15850	15850	0
523	20240821	112100	208263930	15850	15850	15850	15850	0
524	20240821	112000	208263930	15850	15850	15850	15850	0
525	20240821	111900	208263930	15850	15860	15860	15850	11
526	20240821	111800	208089480	15860	15860	15860	15860	0
527	20240821	111700	208089480	15860	15860	15860	15860	1
528	20240821	111600	208073620	15830	15850	15850	15830	205
529	20240821	111500	204825510	15870	15870	15870	15870	0
530	20240821	111400	204825510	15870	15870	15870	15870	0
531	20240821	111300	204825510	15870	15870	15870	15870	21
532	20240821	111200	204492240	15870	15870	15870	15870	2
533	20240821	111100	204460500	15870	15870	15870	15870	0
534	20240821	111000	204460500	15870	15870	15870	15870	10
535	20240821	110900	204301800	15870	15870	15870	15870	0
536	20240821	110800	204301800	15870	15870	15870	15870	0
537	20240821	110700	204301800	15870	15880	15880	15870	2
538	20240821	110600	204270050	15890	15890	15890	15890	1
539	20240821	110500	204254160	15890	15880	15890	15880	51
540	20240821	110400	203444020	15880	15880	15880	15880	19
541	20240821	110300	203142300	15840	15840	15840	15840	0
542	20240821	110200	203142300	15840	15840	15840	15840	1
543	20240821	110100	203126460	15880	15880	15880	15880	0
544	20240821	110000	203126460	15880	15880	15880	15880	0
545	20240821	105900	203126460	15880	15880	15880	15880	0
546	20240821	105800	203126460	15880	15880	15880	15880	10
547	20240821	105700	202967660	15880	15880	15880	15880	1
548	20240821	105600	202951780	15880	15880	15880	15880	1
549	20240821	105500	202935900	15880	15880	15880	15880	0
550	20240821	105400	202935900	15880	15880	15880	15880	0
551	20240821	105300	202935900	15880	15880	15880	15880	1
552	20240821	105200	202920020	15880	15880	15880	15880	0
553	20240821	105100	202920020	15880	15880	15880	15880	0
554	20240821	105000	202920020	15880	15880	15880	15880	30
555	20240821	104900	202443620	15830	15830	15830	15830	0
556	20240821	104800	202443620	15830	15830	15830	15830	0
557	20240821	104700	202443620	15830	15830	15830	15830	0
558	20240821	104600	202443620	15830	15830	15830	15830	0
559	20240821	104500	202443620	15830	15830	15830	15830	0
560	20240821	104400	202443620	15830	15830	15830	15830	0
561	20240821	104300	202443620	15830	15830	15830	15830	3
562	20240821	104200	202396130	15830	15830	15830	15830	0
563	20240821	104100	202396130	15830	15830	15830	15830	0
564	20240821	104000	202396130	15830	15830	15830	15830	1
565	20240821	103900	202380300	15830	15830	15830	15830	9
566	20240821	103800	202237830	15830	15830	15830	15830	0
567	20240821	103700	202237830	15830	15830	15830	15830	0
568	20240821	103600	202237830	15830	15830	15830	15830	25
569	20240821	103500	201842080	15830	15830	15830	15830	1
570	20240821	103400	201826250	15830	15830	15830	15830	1
571	20240821	103300	201810420	15790	15790	15790	15790	0
572	20240821	103200	201810420	15790	15790	15790	15790	0
573	20240821	103100	201810420	15790	15790	15790	15790	1
574	20240821	103000	201794630	15790	15790	15790	15790	8
575	20240821	102900	201668310	15830	15830	15830	15830	5
576	20240821	102800	201589160	15780	15780	15780	15780	0
577	20240821	102700	201589160	15780	15780	15780	15780	0
578	20240821	102600	201589160	15780	15800	15800	15780	637
579	20240821	102500	191530670	15800	15800	15800	15800	330
580	20240821	102400	186316670	15800	15810	15810	15800	548
581	20240821	102300	177654330	15810	15820	15820	15810	170
582	20240821	102200	174966380	15820	15830	15830	15820	235
583	20240821	102100	171247840	15830	15830	15830	15830	310
584	20240821	102000	166340540	15840	15850	15860	15840	1094
585	20240821	101900	149003810	15860	15870	15870	15860	384
586	20240821	101800	142913120	15880	15880	15880	15880	210
587	20240821	101700	139578320	15890	15870	15900	15870	177
588	20240821	101600	136769140	15870	15870	15870	15870	154
589	20240821	101500	134325160	15870	15900	15900	15870	217
590	20240821	101400	130879690	15900	15900	15900	15900	0
591	20240821	101300	130879690	15900	15900	15900	15900	0
592	20240821	101200	130879690	15900	15900	15900	15900	0
593	20240821	101100	130879690	15900	15900	15900	15900	214
594	20240821	101000	127477090	15870	15870	15870	15870	0
595	20240821	100900	127477090	15870	15870	15870	15870	0
596	20240821	100800	127477090	15870	15870	15870	15870	0
597	20240821	100700	127477090	15870	15950	15950	15870	9
598	20240821	100600	127333990	15960	15960	15960	15960	0
599	20240821	100500	127333990	15960	15960	15960	15960	4
600	20240821	100400	127270150	15960	15960	15960	15960	4
601	20240821	100300	127206310	15870	15870	15870	15870	0
602	20240821	100200	127206310	15870	15870	15870	15870	52
603	20240821	100100	126381070	15880	15880	15880	15880	20
604	20240821	100000	126063470	15880	15910	15910	15880	20
605	20240821	095900	125745720	15970	15970	15970	15970	0
606	20240821	095800	125745720	15970	15970	15970	15970	0
607	20240821	095700	125745720	15970	15970	15970	15970	0
608	20240821	095600	125745720	15970	15970	15970	15970	0
609	20240821	095500	125745720	15970	15970	15970	15970	1
610	20240821	095400	125729750	15860	15860	15860	15860	21
611	20240821	095300	125396690	15860	15920	15920	15860	270
612	20240821	095200	121106010	15930	15930	15930	15930	14
613	20240821	095100	120882990	15920	15920	15920	15920	0
614	20240821	095000	120882990	15920	15920	15920	15920	17
615	20240821	094900	120612350	15920	15920	15920	15920	0
616	20240821	094800	120612350	15920	15920	15920	15920	0
617	20240821	094700	120612350	15920	15920	15920	15920	2
618	20240821	094600	120580510	15920	15920	15920	15920	11
619	20240821	094500	120405390	15920	15910	15920	15910	50
620	20240821	094400	119609800	15910	15910	15910	15910	19
621	20240821	094300	119307510	15910	15910	15910	15910	6
622	20240821	094200	119212050	15910	15910	15910	15910	0
623	20240821	094100	119212050	15910	15900	15910	15900	7
624	20240821	094000	119100740	15900	15910	15910	15900	56
625	20240821	093900	118209910	15910	15940	15970	15910	407
626	20240821	093800	111726650	15940	15940	15940	15930	54
627	20240821	093700	110865920	15940	15940	15940	15940	54
628	20240821	093600	110005160	15940	15950	15950	15940	46
629	20240821	093500	109271860	15940	15940	15940	15940	0
630	20240821	093400	109271860	15940	15940	15940	15940	0
631	20240821	093300	109271860	15940	15940	15940	15940	0
632	20240821	093200	109271860	15940	15940	15940	15940	0
633	20240821	093100	109271860	15940	15940	15940	15940	0
634	20240821	093000	109271860	15940	15940	15940	15940	30
635	20240821	092900	108793660	15950	15950	15950	15950	6
636	20240821	092800	108697960	15950	15990	15990	15950	192
637	20240821	092700	105634480	15950	16000	16000	15950	61
638	20240821	092600	104660980	16000	16000	16000	16000	0
639	20240821	092500	104660980	16000	16000	16000	16000	2
640	20240821	092400	104628980	16000	16000	16000	16000	198
641	20240821	092300	101460980	16000	15990	16000	15950	228
642	20240821	092200	97816360	15990	15920	15990	15920	3106
643	20240821	092100	48272420	15920	15920	15920	15920	2
644	20240821	092000	48240580	15920	15910	15920	15910	20
645	20240821	091900	47922330	15900	15870	15900	15870	475
646	20240821	091800	40378800	15900	15890	15900	15890	888
647	20240821	091700	26265880	15870	15870	15870	15870	0
648	20240821	091600	26265880	15870	15870	15870	15870	0
649	20240821	091500	26265880	15870	15870	15870	15870	0
650	20240821	091400	26265880	15870	15870	15870	15870	70
651	20240821	091300	25154980	15870	15870	15870	15870	202
652	20240821	091200	21949240	15870	15870	15870	15870	0
653	20240821	091100	21949240	15870	15900	15900	15870	465
654	20240821	091000	14566820	15890	15890	15890	15890	15
655	20240821	090900	14328470	15880	15870	15880	15870	40
656	20240821	090800	13693300	15860	15870	15870	15860	78
657	20240821	090700	12456200	15860	15860	15860	15860	128
658	20240821	090600	10426120	15860	15870	15880	15860	317
659	20240821	090500	5394760	15860	15870	15870	15860	244
660	20240821	090400	1524480	15880	15880	15880	15880	1
661	20240821	090300	1508600	15880	15880	15880	15880	6
662	20240821	090200	1413320	15880	15880	15880	15880	0
663	20240821	090100	1413320	15880	15880	15880	15880	1
664	20240821	090000	1397440	15880	15880	15880	15880	88