KissMeData/330860/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	210800	581263750	15920	15920	15920	15920	672
3	20240812	210700	581263750	15920	15920	15920	15920	0
4	20240812	210600	581263750	15920	15920	15920	15920	0
5	20240812	210500	581263750	15920	15920	15920	15920	0
6	20240812	210400	581263750	15920	15920	15920	15920	0
7	20240812	210300	581263750	15920	15920	15920	15920	0
8	20240812	210200	581263750	15920	15920	15920	15920	0
9	20240812	210100	581263750	15920	15920	15920	15920	0
10	20240812	210000	581263750	15920	15920	15920	15920	0
11	20240812	205900	581263750	15920	15920	15920	15920	0
12	20240812	205800	581263750	15920	15920	15920	15920	0
13	20240812	205700	581263750	15920	15920	15920	15920	0
14	20240812	205600	581263750	15920	15920	15920	15920	0
15	20240812	205500	581263750	15920	15920	15920	15920	0
16	20240812	205400	581263750	15920	15920	15920	15920	0
17	20240812	205300	581263750	15920	15920	15920	15920	0
18	20240812	205200	581263750	15920	15920	15920	15920	0
19	20240812	205100	581263750	15920	15920	15920	15920	0
20	20240812	205000	581263750	15920	15920	15920	15920	0
21	20240812	204900	581263750	15920	15920	15920	15920	0
22	20240812	204800	581263750	15920	15920	15920	15920	0
23	20240812	204700	581263750	15920	15920	15920	15920	0
24	20240812	204600	581263750	15920	15920	15920	15920	0
25	20240812	204500	581263750	15920	15920	15920	15920	0
26	20240812	204400	581263750	15920	15920	15920	15920	0
27	20240812	204300	581263750	15920	15920	15920	15920	0
28	20240812	204200	581263750	15920	15920	15920	15920	0
29	20240812	204100	581263750	15920	15920	15920	15920	0
30	20240812	204000	581263750	15920	15920	15920	15920	0
31	20240812	203900	581263750	15920	15920	15920	15920	0
32	20240812	203800	581263750	15920	15920	15920	15920	672
33	20240812	203700	581263750	15920	15920	15920	15920	0
34	20240812	203600	581263750	15920	15920	15920	15920	0
35	20240812	203500	581263750	15920	15920	15920	15920	0
36	20240812	203400	581263750	15920	15920	15920	15920	0
37	20240812	203300	581263750	15920	15920	15920	15920	0
38	20240812	203200	581263750	15920	15920	15920	15920	0
39	20240812	203100	581263750	15920	15920	15920	15920	0
40	20240812	203000	581263750	15920	15920	15920	15920	0
41	20240812	202900	581263750	15920	15920	15920	15920	0
42	20240812	202800	581263750	15920	15920	15920	15920	0
43	20240812	202700	581263750	15920	15920	15920	15920	0
44	20240812	202600	581263750	15920	15920	15920	15920	0
45	20240812	202500	581263750	15920	15920	15920	15920	0
46	20240812	202400	581263750	15920	15920	15920	15920	0
47	20240812	202300	581263750	15920	15920	15920	15920	0
48	20240812	202200	581263750	15920	15920	15920	15920	0
49	20240812	202100	581263750	15920	15920	15920	15920	0
50	20240812	202000	581263750	15920	15920	15920	15920	0
51	20240812	201900	581263750	15920	15920	15920	15920	0
52	20240812	201800	581263750	15920	15920	15920	15920	0
53	20240812	201700	581263750	15920	15920	15920	15920	0
54	20240812	201600	581263750	15920	15920	15920	15920	0
55	20240812	201500	581263750	15920	15920	15920	15920	0
56	20240812	201400	581263750	15920	15920	15920	15920	0
57	20240812	201300	581263750	15920	15920	15920	15920	0
58	20240812	201200	581263750	15920	15920	15920	15920	0
59	20240812	201100	581263750	15920	15920	15920	15920	0
60	20240812	201000	581263750	15920	15920	15920	15920	0
61	20240812	200900	581263750	15920	15920	15920	15920	0
62	20240812	200800	581263750	15920	15920	15920	15920	672
63	20240812	200700	581263750	15920	15920	15920	15920	0
64	20240812	200600	581263750	15920	15920	15920	15920	0
65	20240812	200500	581263750	15920	15920	15920	15920	0
66	20240812	200400	581263750	15920	15920	15920	15920	0
67	20240812	200300	581263750	15920	15920	15920	15920	0
68	20240812	200200	581263750	15920	15920	15920	15920	0
69	20240812	200100	581263750	15920	15920	15920	15920	0
70	20240812	200000	581263750	15920	15920	15920	15920	0
71	20240812	195900	581263750	15920	15920	15920	15920	0
72	20240812	195800	581263750	15920	15920	15920	15920	0
73	20240812	195700	581263750	15920	15920	15920	15920	0
74	20240812	195600	581263750	15920	15920	15920	15920	0
75	20240812	195500	581263750	15920	15920	15920	15920	0
76	20240812	195400	581263750	15920	15920	15920	15920	0
77	20240812	195300	581263750	15920	15920	15920	15920	0
78	20240812	195200	581263750	15920	15920	15920	15920	0
79	20240812	195100	581263750	15920	15920	15920	15920	0
80	20240812	195000	581263750	15920	15920	15920	15920	0
81	20240812	194900	581263750	15920	15920	15920	15920	0
82	20240812	194800	581263750	15920	15920	15920	15920	0
83	20240812	194700	581263750	15920	15920	15920	15920	0
84	20240812	194600	581263750	15920	15920	15920	15920	0
85	20240812	194500	581263750	15920	15920	15920	15920	0
86	20240812	194400	581263750	15920	15920	15920	15920	0
87	20240812	194300	581263750	15920	15920	15920	15920	0
88	20240812	194200	581263750	15920	15920	15920	15920	0
89	20240812	194100	581263750	15920	15920	15920	15920	0
90	20240812	194000	581263750	15920	15920	15920	15920	0
91	20240812	193900	581263750	15920	15920	15920	15920	0
92	20240812	193800	581263750	15920	15920	15920	15920	672
93	20240812	193700	581263750	15920	15920	15920	15920	0
94	20240812	193600	581263750	15920	15920	15920	15920	0
95	20240812	193500	581263750	15920	15920	15920	15920	0
96	20240812	193400	581263750	15920	15920	15920	15920	0
97	20240812	193300	581263750	15920	15920	15920	15920	0
98	20240812	193200	581263750	15920	15920	15920	15920	0
99	20240812	193100	581263750	15920	15920	15920	15920	0
100	20240812	193000	581263750	15920	15920	15920	15920	0
101	20240812	192900	581263750	15920	15920	15920	15920	0
102	20240812	192800	581263750	15920	15920	15920	15920	0
103	20240812	192700	581263750	15920	15920	15920	15920	0
104	20240812	192600	581263750	15920	15920	15920	15920	0
105	20240812	192500	581263750	15920	15920	15920	15920	0
106	20240812	192400	581263750	15920	15920	15920	15920	0
107	20240812	192300	581263750	15920	15920	15920	15920	0
108	20240812	192200	581263750	15920	15920	15920	15920	0
109	20240812	192100	581263750	15920	15920	15920	15920	0
110	20240812	192000	581263750	15920	15920	15920	15920	0
111	20240812	191900	581263750	15920	15920	15920	15920	0
112	20240812	191800	581263750	15920	15920	15920	15920	0
113	20240812	191700	581263750	15920	15920	15920	15920	0
114	20240812	191600	581263750	15920	15920	15920	15920	0
115	20240812	191500	581263750	15920	15920	15920	15920	0
116	20240812	191400	581263750	15920	15920	15920	15920	0
117	20240812	191300	581263750	15920	15920	15920	15920	0
118	20240812	191200	581263750	15920	15920	15920	15920	0
119	20240812	191100	581263750	15920	15920	15920	15920	0
120	20240812	191000	581263750	15920	15920	15920	15920	0
121	20240812	190900	581263750	15920	15920	15920	15920	0
122	20240812	190800	581263750	15920	15920	15920	15920	672
123	20240812	190700	581263750	15920	15920	15920	15920	0
124	20240812	190600	581263750	15920	15920	15920	15920	0
125	20240812	190500	581263750	15920	15920	15920	15920	0
126	20240812	190400	581263750	15920	15920	15920	15920	0
127	20240812	190300	581263750	15920	15920	15920	15920	0
128	20240812	190200	581263750	15920	15920	15920	15920	0
129	20240812	190100	581263750	15920	15920	15920	15920	0
130	20240812	190000	581263750	15920	15920	15920	15920	0
131	20240812	185900	581263750	15920	15920	15920	15920	0
132	20240812	185800	581263750	15920	15920	15920	15920	0
133	20240812	185700	581263750	15920	15920	15920	15920	0
134	20240812	185600	581263750	15920	15920	15920	15920	0
135	20240812	185500	581263750	15920	15920	15920	15920	0
136	20240812	185400	581263750	15920	15920	15920	15920	0
137	20240812	185300	581263750	15920	15920	15920	15920	0
138	20240812	185200	581263750	15920	15920	15920	15920	0
139	20240812	185100	581263750	15920	15920	15920	15920	0
140	20240812	185000	581263750	15920	15920	15920	15920	0
141	20240812	184900	581263750	15920	15920	15920	15920	0
142	20240812	184800	581263750	15920	15920	15920	15920	0
143	20240812	184700	581263750	15920	15920	15920	15920	0
144	20240812	184600	581263750	15920	15920	15920	15920	0
145	20240812	184500	581263750	15920	15920	15920	15920	0
146	20240812	184400	581263750	15920	15920	15920	15920	0
147	20240812	184300	581263750	15920	15920	15920	15920	0
148	20240812	184200	581263750	15920	15920	15920	15920	0
149	20240812	184100	581263750	15920	15920	15920	15920	0
150	20240812	184000	581263750	15920	15920	15920	15920	0
151	20240812	183900	581263750	15920	15920	15920	15920	0
152	20240812	183800	581263750	15920	15920	15920	15920	672
153	20240812	183700	581263750	15920	15920	15920	15920	0
154	20240812	183600	581263750	15920	15920	15920	15920	0
155	20240812	183500	581263750	15920	15920	15920	15920	0
156	20240812	183400	581263750	15920	15920	15920	15920	0
157	20240812	183300	581263750	15920	15920	15920	15920	0
158	20240812	183200	581263750	15920	15920	15920	15920	0
159	20240812	183100	581263750	15920	15920	15920	15920	0
160	20240812	183000	581263750	15920	15920	15920	15920	0
161	20240812	182900	581263750	15920	15920	15920	15920	0
162	20240812	182800	581263750	15920	15920	15920	15920	0
163	20240812	182700	581263750	15920	15920	15920	15920	0
164	20240812	182600	581263750	15920	15920	15920	15920	0
165	20240812	182500	581263750	15920	15920	15920	15920	0
166	20240812	182400	581263750	15920	15920	15920	15920	0
167	20240812	182300	581263750	15920	15920	15920	15920	0
168	20240812	182200	581263750	15920	15920	15920	15920	0
169	20240812	182100	581263750	15920	15920	15920	15920	0
170	20240812	182000	581263750	15920	15920	15920	15920	0
171	20240812	181900	581263750	15920	15920	15920	15920	0
172	20240812	181800	581263750	15920	15920	15920	15920	0
173	20240812	181700	581263750	15920	15920	15920	15920	0
174	20240812	181600	581263750	15920	15920	15920	15920	0
175	20240812	181500	581263750	15920	15920	15920	15920	0
176	20240812	181400	581263750	15920	15920	15920	15920	0
177	20240812	181300	581263750	15920	15920	15920	15920	0
178	20240812	181200	581263750	15920	15920	15920	15920	0
179	20240812	181100	581263750	15920	15920	15920	15920	0
180	20240812	181000	581263750	15920	15920	15920	15920	0
181	20240812	180900	581263750	15920	15920	15920	15920	0
182	20240812	180800	581263750	15920	15920	15920	15920	672
183	20240812	180700	581263750	15920	15920	15920	15920	0
184	20240812	180600	581263750	15920	15920	15920	15920	0
185	20240812	180500	581263750	15920	15920	15920	15920	0
186	20240812	180400	581263750	15920	15920	15920	15920	0
187	20240812	180300	581263750	15920	15920	15920	15920	0
188	20240812	180200	581263750	15920	15920	15920	15920	0
189	20240812	180100	581263750	15920	15920	15920	15920	0
190	20240812	180000	581263750	15920	15920	15920	15920	0
191	20240812	175900	581263750	15920	15920	15920	15920	0
192	20240812	175800	581263750	15920	15920	15920	15920	0
193	20240812	175700	581263750	15920	15920	15920	15920	0
194	20240812	175600	581263750	15920	15920	15920	15920	0
195	20240812	175500	581263750	15920	15920	15920	15920	0
196	20240812	175400	581263750	15920	15920	15920	15920	0
197	20240812	175300	581263750	15920	15920	15920	15920	0
198	20240812	175200	581263750	15920	15920	15920	15920	0
199	20240812	175100	581263750	15920	15920	15920	15920	0
200	20240812	175000	581263750	15920	15920	15920	15920	0
201	20240812	174900	581263750	15920	15920	15920	15920	0
202	20240812	174800	581263750	15920	15920	15920	15920	0
203	20240812	174700	581263750	15920	15920	15920	15920	0
204	20240812	174600	581263750	15920	15920	15920	15920	0
205	20240812	174500	581263750	15920	15920	15920	15920	0
206	20240812	174400	581263750	15920	15920	15920	15920	0
207	20240812	174300	581263750	15920	15920	15920	15920	0
208	20240812	174200	581263750	15920	15920	15920	15920	0
209	20240812	174100	581263750	15920	15920	15920	15920	0
210	20240812	174000	581263750	15920	15920	15920	15920	0
211	20240812	173900	581263750	15920	15920	15920	15920	0
212	20240812	173800	581263750	15920	15920	15920	15920	672
213	20240812	173700	581263750	15920	15920	15920	15920	0
214	20240812	173600	581263750	15920	15920	15920	15920	0
215	20240812	173500	581263750	15920	15920	15920	15920	0
216	20240812	173400	581263750	15920	15920	15920	15920	0
217	20240812	173300	581263750	15920	15920	15920	15920	0
218	20240812	173200	581263750	15920	15920	15920	15920	0
219	20240812	173100	581263750	15920	15920	15920	15920	0
220	20240812	173000	581263750	15920	15920	15920	15920	0
221	20240812	172900	581263750	15920	15920	15920	15920	0
222	20240812	172800	581263750	15920	15920	15920	15920	0
223	20240812	172700	581263750	15920	15920	15920	15920	0
224	20240812	172600	581263750	15920	15920	15920	15920	0
225	20240812	172500	581263750	15920	15920	15920	15920	0
226	20240812	172400	581263750	15920	15920	15920	15920	0
227	20240812	172300	581263750	15920	15920	15920	15920	0
228	20240812	172200	581263750	15920	15920	15920	15920	0
229	20240812	172100	581263750	15920	15920	15920	15920	0
230	20240812	172000	581263750	15920	15920	15920	15920	0
231	20240812	171900	581263750	15920	15920	15920	15920	0
232	20240812	171800	581263750	15920	15920	15920	15920	0
233	20240812	171700	581263750	15920	15920	15920	15920	0
234	20240812	171600	581263750	15920	15920	15920	15920	0
235	20240812	171500	581263750	15920	15920	15920	15920	0
236	20240812	171400	581263750	15920	15920	15920	15920	0
237	20240812	171300	581263750	15920	15920	15920	15920	0
238	20240812	171200	581263750	15920	15920	15920	15920	0
239	20240812	171100	581263750	15920	15920	15920	15920	0
240	20240812	171000	581263750	15920	15920	15920	15920	0
241	20240812	170900	581263750	15920	15920	15920	15920	0
242	20240812	170800	581263750	15920	15920	15920	15920	672
243	20240812	170700	581263750	15920	15920	15920	15920	0
244	20240812	170600	581263750	15920	15920	15920	15920	0
245	20240812	170500	581263750	15920	15920	15920	15920	0
246	20240812	170400	581263750	15920	15920	15920	15920	0
247	20240812	170300	581263750	15920	15920	15920	15920	0
248	20240812	170200	581263750	15920	15920	15920	15920	0
249	20240812	170100	581263750	15920	15920	15920	15920	0
250	20240812	170000	581263750	15920	15920	15920	15920	0
251	20240812	165900	581263750	15920	15920	15920	15920	0
252	20240812	165800	581263750	15920	15920	15920	15920	0
253	20240812	165700	581263750	15920	15920	15920	15920	0
254	20240812	165600	581263750	15920	15920	15920	15920	0
255	20240812	165500	581263750	15920	15920	15920	15920	0
256	20240812	165400	581263750	15920	15920	15920	15920	0
257	20240812	165300	581263750	15920	15920	15920	15920	0
258	20240812	165200	581263750	15920	15920	15920	15920	0
259	20240812	165100	581263750	15920	15920	15920	15920	0
260	20240812	165000	581263750	15920	15920	15920	15920	0
261	20240812	164900	581263750	15920	15920	15920	15920	0
262	20240812	164800	581263750	15920	15920	15920	15920	0
263	20240812	164700	581263750	15920	15920	15920	15920	0
264	20240812	164600	581263750	15920	15920	15920	15920	0
265	20240812	164500	581263750	15920	15920	15920	15920	0
266	20240812	164400	581263750	15920	15920	15920	15920	0
267	20240812	164300	581263750	15920	15920	15920	15920	0
268	20240812	164200	581263750	15920	15920	15920	15920	0
269	20240812	164100	581263750	15920	15920	15920	15920	0
270	20240812	164000	581263750	15920	15920	15920	15920	0
271	20240812	163900	581263750	15920	15920	15920	15920	0
272	20240812	163800	581263750	15920	15920	15920	15920	672
273	20240812	163700	581263750	15920	15920	15920	15920	0
274	20240812	163600	581263750	15920	15920	15920	15920	0
275	20240812	163500	581263750	15920	15920	15920	15920	0
276	20240812	163400	581263750	15920	15920	15920	15920	0
277	20240812	163300	581263750	15920	15920	15920	15920	0
278	20240812	163200	581263750	15920	15920	15920	15920	0
279	20240812	163100	581263750	15920	15920	15920	15920	0
280	20240812	163000	581263750	15920	15920	15920	15920	0
281	20240812	162900	581263750	15920	15920	15920	15920	0
282	20240812	162800	581263750	15920	15920	15920	15920	0
283	20240812	162700	581263750	15920	15920	15920	15920	0
284	20240812	162600	581263750	15920	15920	15920	15920	0
285	20240812	162500	581263750	15920	15920	15920	15920	0
286	20240812	162400	581263750	15920	15920	15920	15920	0
287	20240812	162300	581263750	15920	15920	15920	15920	0
288	20240812	162200	581263750	15920	15920	15920	15920	0
289	20240812	162100	581263750	15920	15920	15920	15920	0
290	20240812	162000	581263750	15920	15920	15920	15920	0
291	20240812	161900	581263750	15920	15920	15920	15920	0
292	20240812	161800	581263750	15920	15920	15920	15920	0
293	20240812	161700	581263750	15920	15920	15920	15920	0
294	20240812	161600	581263750	15920	15920	15920	15920	0
295	20240812	161500	581263750	15920	15920	15920	15920	0
296	20240812	161400	581263750	15920	15920	15920	15920	0
297	20240812	161300	581263750	15920	15920	15920	15920	0
298	20240812	161200	581263750	15920	15920	15920	15920	0
299	20240812	161100	581263750	15920	15920	15920	15920	0
300	20240812	161000	581263750	15920	15920	15920	15920	0
301	20240812	160900	581263750	15920	15920	15920	15920	0
302	20240812	160800	581263750	15920	15920	15920	15920	672
303	20240812	160700	581263750	15920	15920	15920	15920	0
304	20240812	160600	581263750	15920	15920	15920	15920	0
305	20240812	160500	581263750	15920	15920	15920	15920	0
306	20240812	160400	581263750	15920	15920	15920	15920	0
307	20240812	160300	581263750	15920	15920	15920	15920	0
308	20240812	160200	581263750	15920	15920	15920	15920	0
309	20240812	160100	581263750	15920	15920	15920	15920	0
310	20240812	160000	581263750	15920	15920	15920	15920	0
311	20240812	155900	581263750	15920	15920	15920	15920	0
312	20240812	155800	581263750	15920	15920	15920	15920	0
313	20240812	155700	581263750	15920	15920	15920	15920	0
314	20240812	155600	581263750	15920	15920	15920	15920	0
315	20240812	155500	581263750	15920	15920	15920	15920	0
316	20240812	155400	581263750	15920	15920	15920	15920	0
317	20240812	155300	581263750	15920	15920	15920	15920	0
318	20240812	155200	581263750	15920	15920	15920	15920	0
319	20240812	155100	581263750	15920	15920	15920	15920	0
320	20240812	155000	581263750	15920	15920	15920	15920	0
321	20240812	154900	581263750	15920	15920	15920	15920	0
322	20240812	154800	581263750	15920	15920	15920	15920	0
323	20240812	154700	581263750	15920	15920	15920	15920	0
324	20240812	154600	581263750	15920	15920	15920	15920	0
325	20240812	154500	581263750	15920	15920	15920	15920	0
326	20240812	154400	581263750	15920	15920	15920	15920	0
327	20240812	154300	581263750	15920	15920	15920	15920	0
328	20240812	154200	581263750	15920	15920	15920	15920	0
329	20240812	154100	581263750	15920	15920	15920	15920	0
330	20240812	154000	581263750	15920	15920	15920	15920	0
331	20240812	153900	581263750	15920	15920	15920	15920	0
332	20240812	153800	581263750	15920	15920	15920	15920	672
333	20240812	153700	581263750	15920	15920	15920	15920	0
334	20240812	153600	581263750	15920	15920	15920	15920	0
335	20240812	153500	581263750	15920	15920	15920	15920	0
336	20240812	153400	581263750	15920	15920	15920	15920	0
337	20240812	153300	581263750	15920	15920	15920	15920	0
338	20240812	153200	581263750	15920	15920	15920	15920	0
339	20240812	153100	581263750	15920	15920	15920	15920	0
340	20240812	153000	581263750	15920	15920	15920	15920	672
341	20240812	152900	570565510	15870	15870	15870	15870	0
342	20240812	152800	570565510	15870	15870	15870	15870	0
343	20240812	152700	570565510	15870	15870	15870	15870	0
344	20240812	152600	570565510	15870	15870	15870	15870	0
345	20240812	152500	570565510	15870	15870	15870	15870	0
346	20240812	152400	570565510	15870	15870	15870	15870	0
347	20240812	152300	570565510	15870	15870	15870	15870	0
348	20240812	152200	570565510	15870	15870	15870	15870	0
349	20240812	152100	570565510	15870	15870	15870	15870	0
350	20240812	152000	570565510	15870	15870	15870	15870	0
351	20240812	151900	570565510	15870	15870	15870	15870	114
352	20240812	151800	568756330	15870	15880	15880	15870	420
353	20240812	151700	562089030	15880	15880	15880	15880	0
354	20240812	151600	562089030	15880	15880	15880	15880	430
355	20240812	151500	555260630	15890	15890	15890	15890	114
356	20240812	151400	553449170	15890	15890	15890	15890	0
357	20240812	151300	553449170	15890	15890	15920	15890	48
358	20240812	151200	552686420	15890	15890	15890	15890	0
359	20240812	151100	552686420	15890	15900	15900	15890	10
360	20240812	151000	552527430	15920	15890	15920	15890	6
361	20240812	150900	552431970	15900	15900	15900	15900	0
362	20240812	150800	552431970	15900	15900	15900	15900	0
363	20240812	150700	552431970	15900	15910	15910	15900	90
364	20240812	150600	551000680	15920	15920	15920	15920	56
365	20240812	150500	550109160	15930	15930	15930	15930	30
366	20240812	150400	549631260	15930	15930	15930	15930	9
367	20240812	150300	549487890	15930	15930	15930	15930	84
368	20240812	150200	548149770	15940	15940	15940	15940	7
369	20240812	150100	548038190	15930	15930	15930	15930	10
370	20240812	150000	547878890	15940	15940	15940	15940	0
371	20240812	145900	547878890	15940	15940	15940	15940	1
372	20240812	145800	547862950	15940	15940	15940	15940	12
373	20240812	145700	547671670	15940	15940	15940	15940	0
374	20240812	145600	547671670	15940	15940	15940	15940	2
375	20240812	145500	547639790	15940	15940	15940	15940	4
376	20240812	145400	547576030	15940	15940	15940	15940	0
377	20240812	145300	547576030	15940	15940	15940	15940	3
378	20240812	145200	547528210	15920	15920	15920	15920	0
379	20240812	145100	547528210	15920	15920	15920	15920	37
380	20240812	145000	546939170	15920	15910	15920	15910	8
381	20240812	144900	546811880	15920	15900	15920	15900	19
382	20240812	144800	546509720	15900	15900	15900	15900	49
383	20240812	144700	545730620	15890	15890	15890	15890	0
384	20240812	144600	545730620	15890	15890	15890	15890	0
385	20240812	144500	545730620	15890	15890	15890	15890	15
386	20240812	144400	545492270	15890	15890	15890	15890	0
387	20240812	144300	545492270	15890	15890	15890	15890	0
388	20240812	144200	545492270	15890	15890	15890	15890	333
389	20240812	144100	540200900	15890	15910	15910	15890	55
390	20240812	144000	539326310	15990	15870	15990	15870	1461
391	20240812	143900	516113010	15870	15870	15870	15870	0
392	20240812	143800	516113010	15870	15870	15870	15870	4
393	20240812	143700	516049530	15870	15870	15870	15870	0
394	20240812	143600	516049530	15870	15870	15870	15870	0
395	20240812	143500	516049530	15870	15870	15880	15870	7
396	20240812	143400	515938430	15850	15860	15860	15850	75
397	20240812	143300	514749360	15880	15880	15880	15880	1
398	20240812	143200	514733480	15880	15880	15880	15880	0
399	20240812	143100	514733480	15880	15880	15880	15880	0
400	20240812	143000	514733480	15880	15880	15880	15880	0
401	20240812	142900	514733480	15880	15880	15880	15880	0
402	20240812	142800	514733480	15880	15880	15880	15880	0
403	20240812	142700	514733480	15880	15880	15880	15880	0
404	20240812	142600	514733480	15880	15880	15880	15880	60
405	20240812	142500	513780680	15880	15880	15880	15880	0
406	20240812	142400	513780680	15880	15880	15880	15880	0
407	20240812	142300	513780680	15880	15880	15880	15880	1
408	20240812	142200	513764800	15860	15860	15860	15860	34
409	20240812	142100	513225560	15830	15830	15830	15830	0
410	20240812	142000	513225560	15830	15830	15830	15830	0
411	20240812	141900	513225560	15830	15830	15830	15830	0
412	20240812	141800	513225560	15830	15830	15830	15830	12
413	20240812	141700	513035600	15860	15840	15860	15840	1518
414	20240812	141600	488973810	15830	15830	15830	15830	47
415	20240812	141500	488229800	15830	15830	15830	15830	0
416	20240812	141400	488229800	15830	15830	15830	15830	0
417	20240812	141300	488229800	15830	15830	15830	15830	100
418	20240812	141200	486646800	15800	15800	15800	15800	13
419	20240812	141100	486441400	15810	15830	15830	15810	515
420	20240812	141000	478298550	15830	15830	15830	15830	0
421	20240812	140900	478298550	15830	15830	15830	15830	2
422	20240812	140800	478266890	15830	15830	15830	15830	0
423	20240812	140700	478266890	15830	15830	15830	15830	0
424	20240812	140600	478266890	15830	15830	15830	15830	0
425	20240812	140500	478266890	15830	15830	15830	15830	6
426	20240812	140400	478171910	15830	15830	15830	15830	151
427	20240812	140300	475781580	15840	15840	15840	15840	0
428	20240812	140200	475781580	15840	15840	15840	15840	169
429	20240812	140100	473104620	15840	15840	15840	15840	0
430	20240812	140000	473104620	15840	15850	15860	15840	358
431	20240812	135900	467430460	15850	15850	15850	15850	100
432	20240812	135800	465845460	15850	15850	15850	15850	64
433	20240812	135700	464831060	15850	15850	15850	15850	0
434	20240812	135600	464831060	15850	15850	15850	15850	1
435	20240812	135500	464815210	15850	15850	15850	15850	0
436	20240812	135400	464815210	15850	15880	15880	15850	102
437	20240812	135300	463198450	15880	15880	15880	15880	0
438	20240812	135200	463198450	15880	15880	15880	15880	20
439	20240812	135100	462880850	15850	15850	15850	15850	0
440	20240812	135000	462880850	15850	15850	15850	15850	1
441	20240812	134900	462865000	15860	15860	15860	15860	0
442	20240812	134800	462865000	15860	15840	15860	15840	6
443	20240812	134700	462769910	15850	15850	15850	15850	0
444	20240812	134600	462769910	15850	15850	15850	15850	0
445	20240812	134500	462769910	15850	15850	15850	15850	0
446	20240812	134400	462769910	15850	15850	15850	15850	0
447	20240812	134300	462769910	15850	15820	15850	15820	99
448	20240812	134200	461201690	15810	15810	15810	15810	0
449	20240812	134100	461201690	15810	15810	15810	15810	0
450	20240812	134000	461201690	15810	15810	15810	15810	0
451	20240812	133900	461201690	15810	15810	15810	15810	0
452	20240812	133800	461201690	15810	15810	15810	15810	32
453	20240812	133700	460695770	15800	15800	15800	15800	0
454	20240812	133600	460695770	15800	15800	15800	15800	0
455	20240812	133500	460695770	15800	15800	15800	15800	0
456	20240812	133400	460695770	15800	15800	15800	15800	7
457	20240812	133300	460585170	15800	15810	15810	15800	2
458	20240812	133200	460553560	15810	15810	15810	15810	0
459	20240812	133100	460553560	15810	15810	15810	15810	0
460	20240812	133000	460553560	15810	15810	15810	15810	3
461	20240812	132900	460506130	15810	15810	15810	15810	24
462	20240812	132800	460126690	15810	15810	15810	15810	0
463	20240812	132700	460126690	15810	15810	15810	15810	0
464	20240812	132600	460126690	15810	15800	15810	15800	2
465	20240812	132500	460095080	15800	15800	15800	15800	0
466	20240812	132400	460095080	15800	15800	15800	15800	0
467	20240812	132300	460095080	15800	15800	15800	15800	0
468	20240812	132200	460095080	15800	15800	15800	15800	7
469	20240812	132100	459984480	15780	15780	15780	15780	132
470	20240812	132000	457901520	15780	15780	15780	15780	125
471	20240812	131900	455929020	15790	15790	15790	15790	0
472	20240812	131800	455929020	15790	15790	15790	15790	0
473	20240812	131700	455929020	15790	15770	15790	15770	75
474	20240812	131600	454745290	15780	15780	15780	15780	11
475	20240812	131500	454571710	15780	15780	15780	15780	311
476	20240812	131400	449664130	15770	15770	15770	15770	40
477	20240812	131300	449033330	15760	15760	15760	15760	16
478	20240812	131200	448781170	15760	15770	15770	15760	4
479	20240812	131100	448718110	15790	15790	15790	15790	1
480	20240812	131000	448702320	15770	15770	15770	15770	0
481	20240812	130900	448702320	15770	15780	15780	15770	97
482	20240812	130800	447171920	15780	15780	15780	15780	9
483	20240812	130700	447029900	15780	15790	15810	15780	263
484	20240812	130600	442877330	15810	15810	15810	15810	0
485	20240812	130500	442877330	15810	15810	15810	15810	1
486	20240812	130400	442861520	15810	15810	15810	15810	1
487	20240812	130300	442845710	15790	15790	15790	15790	0
488	20240812	130200	442845710	15790	15790	15790	15790	0
489	20240812	130100	442845710	15790	15800	15800	15780	1257
490	20240812	130000	422996140	15800	15800	15800	15800	0
491	20240812	125900	422996140	15800	15800	15800	15800	0
492	20240812	125800	422996140	15800	15800	15800	15800	0
493	20240812	125700	422996140	15800	15800	15800	15800	0
494	20240812	125600	422996140	15800	15800	15800	15800	20
495	20240812	125500	422680140	15800	15800	15800	15800	2
496	20240812	125400	422648540	15810	15810	15810	15810	0
497	20240812	125300	422648540	15810	15810	15810	15810	10
498	20240812	125200	422490440	15810	15810	15810	15810	0
499	20240812	125100	422490440	15810	15810	15810	15810	0
500	20240812	125000	422490440	15810	15820	15820	15810	10
501	20240812	124900	422332250	15810	15810	15810	15810	0
502	20240812	124800	422332250	15810	15810	15810	15810	0
503	20240812	124700	422332250	15810	15830	15830	15810	531
504	20240812	124600	413931420	15830	15830	15830	15830	10
505	20240812	124500	413773120	15820	15820	15820	15820	0
506	20240812	124400	413773120	15820	15820	15820	15820	151
507	20240812	124300	411384300	15820	15820	15820	15820	0
508	20240812	124200	411384300	15820	15820	15820	15820	2
509	20240812	124100	411352660	15820	15820	15820	15820	0
510	20240812	124000	411352660	15820	15820	15820	15820	0
511	20240812	123900	411352660	15820	15820	15820	15820	1
512	20240812	123800	411336840	15810	15810	15810	15810	0
513	20240812	123700	411336840	15810	15810	15810	15810	0
514	20240812	123600	411336840	15810	15810	15810	15810	0
515	20240812	123500	411336840	15810	15810	15810	15810	125
516	20240812	123400	409360590	15820	15820	15820	15820	3
517	20240812	123300	409313130	15820	15820	15820	15820	0
518	20240812	123200	409313130	15820	15820	15820	15820	100
519	20240812	123100	407731130	15820	15820	15820	15820	0
520	20240812	123000	407731130	15820	15820	15820	15820	10
521	20240812	122900	407572930	15820	15820	15820	15820	1
522	20240812	122800	407557110	15820	15820	15820	15820	3
523	20240812	122700	407509650	15820	15820	15820	15820	0
524	20240812	122600	407509650	15820	15820	15820	15820	2
525	20240812	122500	407478010	15820	15820	15820	15820	101
526	20240812	122400	405880190	15820	15820	15820	15820	0
527	20240812	122300	405880190	15820	15820	15820	15820	0
528	20240812	122200	405880190	15820	15820	15820	15820	0
529	20240812	122100	405880190	15820	15820	15820	15820	0
530	20240812	122000	405880190	15820	15820	15820	15820	0
531	20240812	121900	405880190	15820	15820	15820	15820	0
532	20240812	121800	405880190	15820	15820	15820	15820	14
533	20240812	121700	405658710	15810	15810	15810	15810	0
534	20240812	121600	405658710	15810	15810	15810	15810	0
535	20240812	121500	405658710	15810	15810	15810	15810	8
536	20240812	121400	405532230	15810	15810	15810	15810	11
537	20240812	121300	405358320	15820	15820	15820	15820	5
538	20240812	121200	405279220	15820	15820	15820	15820	0
539	20240812	121100	405279220	15820	15820	15820	15820	0
540	20240812	121000	405279220	15820	15820	15820	15820	185
541	20240812	120900	402352520	15830	15830	15830	15830	0
542	20240812	120800	402352520	15830	15830	15830	15830	10
543	20240812	120700	402194220	15830	15830	15830	15830	8
544	20240812	120600	402067580	15830	15830	15830	15830	10
545	20240812	120500	401909280	15840	15840	15840	15840	0
546	20240812	120400	401909280	15840	15840	15840	15840	0
547	20240812	120300	401909280	15840	15830	15840	15830	32
548	20240812	120200	401402690	15830	15830	15830	15830	0
549	20240812	120100	401402690	15830	15830	15830	15830	0
550	20240812	120000	401402690	15830	15830	15830	15830	1
551	20240812	115900	401386860	15820	15820	15820	15820	0
552	20240812	115800	401386860	15820	15820	15820	15820	33
553	20240812	115700	400864800	15820	15820	15820	15820	0
554	20240812	115600	400864800	15820	15820	15820	15820	0
555	20240812	115500	400864800	15820	15820	15820	15820	1
556	20240812	115400	400848980	15820	15820	15820	15820	0
557	20240812	115300	400848980	15820	15820	15820	15820	0
558	20240812	115200	400848980	15820	15820	15820	15820	0
559	20240812	115100	400848980	15820	15820	15820	15820	1
560	20240812	115000	400833160	15800	15800	15800	15800	0
561	20240812	114900	400833160	15800	15800	15800	15800	0
562	20240812	114800	400833160	15800	15800	15800	15800	0
563	20240812	114700	400833160	15800	15830	15830	15800	101
564	20240812	114600	399237330	15830	15810	15830	15810	264
565	20240812	114500	395058350	15810	15800	15810	15800	266
566	20240812	114400	390852910	15790	15790	15790	15790	4
567	20240812	114300	390789750	15780	15780	15780	15780	0
568	20240812	114200	390789750	15780	15780	15790	15770	605
569	20240812	114100	381237600	15780	15780	15780	15780	0
570	20240812	114000	381237600	15780	15780	15780	15780	10
571	20240812	113900	381079800	15780	15780	15780	15780	21
572	20240812	113800	380748420	15780	15780	15780	15780	5
573	20240812	113700	380669520	15780	15780	15780	15780	0
574	20240812	113600	380669520	15780	15780	15780	15780	0
575	20240812	113500	380669520	15780	15780	15780	15780	2
576	20240812	113400	380637960	15780	15780	15780	15780	0
577	20240812	113300	380637960	15780	15780	15780	15780	11
578	20240812	113200	380464380	15780	15790	15790	15780	54
579	20240812	113100	379612250	15790	15790	15790	15790	19
580	20240812	113000	379312240	15770	15770	15770	15770	30
581	20240812	112900	378839140	15770	15770	15770	15770	0
582	20240812	112800	378839140	15770	15770	15770	15770	23
583	20240812	112700	378476430	15770	15770	15770	15770	5
584	20240812	112600	378397580	15770	15770	15770	15770	5
585	20240812	112500	378318730	15760	15760	15760	15760	10
586	20240812	112400	378161130	15760	15760	15760	15760	25
587	20240812	112300	377767130	15760	15760	15760	15760	55
588	20240812	112200	376900330	15750	15760	15760	15750	49
589	20240812	112100	376128140	15760	15760	15760	15760	2
590	20240812	112000	376096620	15760	15760	15760	15760	0
591	20240812	111900	376096620	15760	15760	15760	15760	0
592	20240812	111800	376096620	15760	15760	15760	15760	10
593	20240812	111700	375939020	15750	15750	15760	15750	18
594	20240812	111600	375655380	15750	15750	15750	15750	0
595	20240812	111500	375655380	15750	15750	15750	15750	22
596	20240812	111400	375308880	15750	15750	15750	15750	3
597	20240812	111300	375261630	15740	15740	15740	15740	0
598	20240812	111200	375261630	15740	15740	15740	15740	0
599	20240812	111100	375261630	15740	15740	15740	15740	0
600	20240812	111000	375261630	15740	15740	15740	15740	0
601	20240812	110900	375261630	15740	15740	15740	15740	0
602	20240812	110800	375261630	15740	15740	15740	15740	0
603	20240812	110700	375261630	15740	15740	15740	15740	0
604	20240812	110600	375261630	15740	15740	15740	15740	0
605	20240812	110500	375261630	15740	15740	15740	15740	0
606	20240812	110400	375261630	15740	15740	15740	15740	1
607	20240812	110300	375245890	15740	15740	15740	15740	0
608	20240812	110200	375245890	15740	15740	15740	15740	0
609	20240812	110100	375245890	15740	15740	15740	15740	26
610	20240812	110000	374836650	15740	15780	15780	15740	306
611	20240812	105900	370016570	15760	15760	15760	15760	30
612	20240812	105800	369543770	15760	15770	15770	15760	125
613	20240812	105700	367573620	15770	15810	15810	15770	107
614	20240812	105600	365885540	15810	15810	15810	15810	4
615	20240812	105500	365822300	15810	15780	15810	15780	9
616	20240812	105400	365680040	15810	15780	15810	15780	33
617	20240812	105300	365158880	15800	15770	15800	15770	120
618	20240812	105200	363265470	15770	15770	15770	15770	9
619	20240812	105100	363123540	15770	15770	15770	15770	12
620	20240812	105000	362934300	15770	15770	15770	15770	1
621	20240812	104900	362918530	15770	15770	15770	15770	1
622	20240812	104800	362902760	15770	15770	15770	15770	5
623	20240812	104700	362823910	15780	15780	15780	15780	3
624	20240812	104600	362776570	15750	15780	15780	15750	56
625	20240812	104500	361894450	15760	15760	15760	15760	243
626	20240812	104400	358064770	15760	15760	15760	15760	7
627	20240812	104300	357954450	15770	15760	15770	15760	406
628	20240812	104200	351552330	15770	15770	15770	15770	54
629	20240812	104100	350700750	15780	15790	15790	15780	148
630	20240812	104000	348365010	15800	15820	15820	15800	594
631	20240812	103900	338974310	15830	15870	15870	15830	889
632	20240812	103800	324879750	15870	15870	15870	15870	0
633	20240812	103700	324879750	15870	15870	15870	15870	2
634	20240812	103600	324848010	15880	15880	15880	15880	85
635	20240812	103500	323498210	15880	15880	15880	15880	26
636	20240812	103400	323085330	15880	15880	15880	15880	50
637	20240812	103300	322291330	15880	15890	15890	15880	53
638	20240812	103200	321449300	15910	15910	15910	15910	501
639	20240812	103100	313478390	15890	15900	15900	15890	175
640	20240812	103000	310695910	15910	15960	15960	15910	850
641	20240812	102900	297166510	15950	15930	15950	15930	25
642	20240812	102800	296767880	15930	15950	15950	15930	559
643	20240812	102700	287854760	15980	15980	15980	15980	0
644	20240812	102600	287854760	15980	15980	15980	15980	0
645	20240812	102500	287854760	15980	15980	15980	15980	335
646	20240812	102400	282501460	15970	15970	15970	15970	0
647	20240812	102300	282501460	15970	15970	15970	15970	0
648	20240812	102200	282501460	15970	15970	15970	15970	0
649	20240812	102100	282501460	15970	15970	15970	15970	1
650	20240812	102000	282485490	15970	15950	15970	15950	626
651	20240812	101900	272496090	16000	16000	16000	16000	3
652	20240812	101800	272448090	15990	15990	15990	15990	0
653	20240812	101700	272448090	15990	15970	15990	15970	6
654	20240812	101600	272352170	15990	15990	15990	15990	38
655	20240812	101500	271744550	15950	15980	15980	15950	100
656	20240812	101400	270148380	15980	15980	15980	15980	1
657	20240812	101300	270132400	15980	15980	15980	15980	0
658	20240812	101200	270132400	15980	15960	15980	15960	530
659	20240812	101100	261667040	15960	15970	15970	15960	87
660	20240812	101000	260278390	15980	16020	16020	15980	1010
661	20240812	100900	244130260	16030	16030	16030	16030	5
662	20240812	100800	244050110	16030	16030	16030	16030	10
663	20240812	100700	243889810	16030	16030	16030	16030	12
664	20240812	100600	243697450	15980	15960	15990	15960	308
665	20240812	100500	238775940	15950	15960	15960	15950	250
666	20240812	100400	234787310	15960	15960	15960	15960	0
667	20240812	100300	234787310	15960	15960	15960	15960	0
668	20240812	100200	234787310	15960	15970	15980	15950	36
669	20240812	100100	234212340	15970	15980	15980	15970	294
670	20240812	100000	229514420	15970	16010	16010	15970	207
671	20240812	095900	226203660	16010	16010	16010	16010	18
672	20240812	095800	225915480	16030	16030	16030	16030	0
673	20240812	095700	225915480	16030	16030	16030	16030	0
674	20240812	095600	225915480	16030	16040	16070	16030	148
675	20240812	095500	223542470	16070	16050	16070	16040	266
676	20240812	095400	219275030	16060	16080	16080	16060	250
677	20240812	095300	215259510	16090	16090	16090	16090	9
678	20240812	095200	215114700	16110	16110	16110	16100	84
679	20240812	095100	213761480	16110	16110	16110	16110	3
680	20240812	095000	213713150	16110	16110	16110	16110	34
681	20240812	094900	213165410	16080	16120	16120	16080	340
682	20240812	094800	207688580	16140	16170	16200	16140	238
683	20240812	094700	203838500	16110	16160	16160	16110	124
684	20240812	094600	201834710	16090	16140	16160	16090	121
685	20240812	094500	199880830	16080	16090	16140	16080	585
686	20240812	094400	190462180	16080	16080	16080	16080	5
687	20240812	094300	190381780	16080	16080	16080	16080	248
688	20240812	094200	186393940	16080	16070	16080	16070	31
689	20240812	094100	185895670	16070	16070	16070	16070	0
690	20240812	094000	185895670	16070	16070	16070	16070	6
691	20240812	093900	185799250	16070	16070	16070	16070	0
692	20240812	093800	185799250	16070	15980	16070	15980	18
693	20240812	093700	185510240	16090	16030	16090	16030	283
694	20240812	093600	180965610	16010	15950	16010	15950	49
695	20240812	093500	180181240	15950	15950	15950	15950	19
696	20240812	093400	179878190	16000	15980	16000	15950	609
697	20240812	093300	170150490	16020	15990	16020	15980	649
698	20240812	093200	159778390	16020	16040	16040	16020	155
699	20240812	093100	157293690	16050	16040	16050	16040	108
700	20240812	093000	155560490	16020	16040	16050	16020	101
701	20240812	092900	153941200	16050	16070	16070	16040	145
702	20240812	092800	151613950	16080	16020	16080	16020	96
703	20240812	092700	150074890	16020	16110	16110	16020	789
704	20240812	092600	137427190	16110	16150	16150	16110	26
705	20240812	092500	137007740	16150	16130	16150	16110	22
706	20240812	092400	136652750	16120	16120	16120	16120	8
707	20240812	092300	136523790	16110	16070	16110	16070	169
708	20240812	092200	133804170	16060	16010	16060	16010	421
709	20240812	092100	127054940	16010	15910	16010	15910	106
710	20240812	092000	125358650	15900	15910	15910	15900	100
711	20240812	091900	123768630	15930	16040	16040	15930	724
712	20240812	091800	112201100	16030	16030	16050	16030	253
713	20240812	091700	108144730	16030	15980	16030	15980	70
714	20240812	091600	107023430	16010	15950	16010	15950	835
715	20240812	091500	93668780	15950	15910	15950	15900	318
716	20240812	091400	88605320	15920	15920	15920	15900	513
717	20240812	091300	80447180	15920	15890	15950	15890	895
718	20240812	091200	66199310	15890	15880	15890	15880	227
719	20240812	091100	62592830	15840	15810	15880	15800	284
720	20240812	091000	58100330	15800	15740	15800	15740	280
721	20240812	090900	53681140	15740	15770	15780	15740	255
722	20240812	090800	49662550	15750	15740	15760	15740	216
723	20240812	090700	46261180	15740	15670	15740	15670	254
724	20240812	090600	42275440	15670	15620	15680	15620	553
725	20240812	090500	33617940	15620	15610	15640	15610	291
726	20240812	090400	29073290	15600	15580	15620	15580	325
727	20240812	090300	23998080	15580	15560	15580	15560	27
728	20240812	090200	23577680	15570	15570	15570	15570	1
729	20240812	090100	23562110	15520	15520	15520	15520	13
730	20240812	090000	23360350	15520	15460	15520	15460	1507