KissMeData/282880/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	205600	482218470	15280	15280	15280	15280	778
3	20240822	205500	482218470	15280	15280	15280	15280	0
4	20240822	205400	482218470	15280	15280	15280	15280	0
5	20240822	205300	482218470	15280	15280	15280	15280	0
6	20240822	205200	482218470	15280	15280	15280	15280	0
7	20240822	205100	482218470	15280	15280	15280	15280	0
8	20240822	205000	482218470	15280	15280	15280	15280	0
9	20240822	204900	482218470	15280	15280	15280	15280	0
10	20240822	204800	482218470	15280	15280	15280	15280	0
11	20240822	204700	482218470	15280	15280	15280	15280	0
12	20240822	204600	482218470	15280	15280	15280	15280	0
13	20240822	204500	482218470	15280	15280	15280	15280	0
14	20240822	204400	482218470	15280	15280	15280	15280	0
15	20240822	204300	482218470	15280	15280	15280	15280	0
16	20240822	204200	482218470	15280	15280	15280	15280	0
17	20240822	204100	482218470	15280	15280	15280	15280	0
18	20240822	204000	482218470	15280	15280	15280	15280	0
19	20240822	203900	482218470	15280	15280	15280	15280	0
20	20240822	203800	482218470	15280	15280	15280	15280	0
21	20240822	203700	482218470	15280	15280	15280	15280	0
22	20240822	203600	482218470	15280	15280	15280	15280	0
23	20240822	203500	482218470	15280	15280	15280	15280	0
24	20240822	203400	482218470	15280	15280	15280	15280	0
25	20240822	203300	482218470	15280	15280	15280	15280	0
26	20240822	203200	482218470	15280	15280	15280	15280	0
27	20240822	203100	482218470	15280	15280	15280	15280	0
28	20240822	203000	482218470	15280	15280	15280	15280	0
29	20240822	202900	482218470	15280	15280	15280	15280	0
30	20240822	202800	482218470	15280	15280	15280	15280	0
31	20240822	202700	482218470	15280	15280	15280	15280	0
32	20240822	202600	482218470	15280	15280	15280	15280	778
33	20240822	202500	482218470	15280	15280	15280	15280	0
34	20240822	202400	482218470	15280	15280	15280	15280	0
35	20240822	202300	482218470	15280	15280	15280	15280	0
36	20240822	202200	482218470	15280	15280	15280	15280	0
37	20240822	202100	482218470	15280	15280	15280	15280	0
38	20240822	202000	482218470	15280	15280	15280	15280	0
39	20240822	201900	482218470	15280	15280	15280	15280	0
40	20240822	201800	482218470	15280	15280	15280	15280	0
41	20240822	201700	482218470	15280	15280	15280	15280	0
42	20240822	201600	482218470	15280	15280	15280	15280	0
43	20240822	201500	482218470	15280	15280	15280	15280	0
44	20240822	201400	482218470	15280	15280	15280	15280	0
45	20240822	201300	482218470	15280	15280	15280	15280	0
46	20240822	201200	482218470	15280	15280	15280	15280	0
47	20240822	201100	482218470	15280	15280	15280	15280	0
48	20240822	201000	482218470	15280	15280	15280	15280	0
49	20240822	200900	482218470	15280	15280	15280	15280	0
50	20240822	200800	482218470	15280	15280	15280	15280	0
51	20240822	200700	482218470	15280	15280	15280	15280	0
52	20240822	200600	482218470	15280	15280	15280	15280	0
53	20240822	200500	482218470	15280	15280	15280	15280	0
54	20240822	200400	482218470	15280	15280	15280	15280	0
55	20240822	200300	482218470	15280	15280	15280	15280	0
56	20240822	200200	482218470	15280	15280	15280	15280	0
57	20240822	200100	482218470	15280	15280	15280	15280	0
58	20240822	200000	482218470	15280	15280	15280	15280	0
59	20240822	195900	482218470	15280	15280	15280	15280	0
60	20240822	195800	482218470	15280	15280	15280	15280	0
61	20240822	195700	482218470	15280	15280	15280	15280	0
62	20240822	195600	482218470	15280	15280	15280	15280	778
63	20240822	195500	482218470	15280	15280	15280	15280	0
64	20240822	195400	482218470	15280	15280	15280	15280	0
65	20240822	195300	482218470	15280	15280	15280	15280	0
66	20240822	195200	482218470	15280	15280	15280	15280	0
67	20240822	195100	482218470	15280	15280	15280	15280	0
68	20240822	195000	482218470	15280	15280	15280	15280	0
69	20240822	194900	482218470	15280	15280	15280	15280	0
70	20240822	194800	482218470	15280	15280	15280	15280	0
71	20240822	194700	482218470	15280	15280	15280	15280	0
72	20240822	194600	482218470	15280	15280	15280	15280	0
73	20240822	194500	482218470	15280	15280	15280	15280	0
74	20240822	194400	482218470	15280	15280	15280	15280	0
75	20240822	194300	482218470	15280	15280	15280	15280	0
76	20240822	194200	482218470	15280	15280	15280	15280	0
77	20240822	194100	482218470	15280	15280	15280	15280	0
78	20240822	194000	482218470	15280	15280	15280	15280	0
79	20240822	193900	482218470	15280	15280	15280	15280	0
80	20240822	193800	482218470	15280	15280	15280	15280	0
81	20240822	193700	482218470	15280	15280	15280	15280	0
82	20240822	193600	482218470	15280	15280	15280	15280	0
83	20240822	193500	482218470	15280	15280	15280	15280	0
84	20240822	193400	482218470	15280	15280	15280	15280	0
85	20240822	193300	482218470	15280	15280	15280	15280	0
86	20240822	193200	482218470	15280	15280	15280	15280	0
87	20240822	193100	482218470	15280	15280	15280	15280	0
88	20240822	193000	482218470	15280	15280	15280	15280	0
89	20240822	192900	482218470	15280	15280	15280	15280	0
90	20240822	192800	482218470	15280	15280	15280	15280	0
91	20240822	192700	482218470	15280	15280	15280	15280	0
92	20240822	192600	482218470	15280	15280	15280	15280	778
93	20240822	192500	482218470	15280	15280	15280	15280	0
94	20240822	192400	482218470	15280	15280	15280	15280	0
95	20240822	192300	482218470	15280	15280	15280	15280	0
96	20240822	192200	482218470	15280	15280	15280	15280	0
97	20240822	192100	482218470	15280	15280	15280	15280	0
98	20240822	192000	482218470	15280	15280	15280	15280	0
99	20240822	191900	482218470	15280	15280	15280	15280	0
100	20240822	191800	482218470	15280	15280	15280	15280	0
101	20240822	191700	482218470	15280	15280	15280	15280	0
102	20240822	191600	482218470	15280	15280	15280	15280	0
103	20240822	191500	482218470	15280	15280	15280	15280	0
104	20240822	191400	482218470	15280	15280	15280	15280	0
105	20240822	191300	482218470	15280	15280	15280	15280	0
106	20240822	191200	482218470	15280	15280	15280	15280	0
107	20240822	191100	482218470	15280	15280	15280	15280	0
108	20240822	191000	482218470	15280	15280	15280	15280	0
109	20240822	190900	482218470	15280	15280	15280	15280	0
110	20240822	190800	482218470	15280	15280	15280	15280	0
111	20240822	190700	482218470	15280	15280	15280	15280	0
112	20240822	190600	482218470	15280	15280	15280	15280	0
113	20240822	190500	482218470	15280	15280	15280	15280	0
114	20240822	190400	482218470	15280	15280	15280	15280	0
115	20240822	190300	482218470	15280	15280	15280	15280	0
116	20240822	190200	482218470	15280	15280	15280	15280	0
117	20240822	190100	482218470	15280	15280	15280	15280	0
118	20240822	190000	482218470	15280	15280	15280	15280	0
119	20240822	185900	482218470	15280	15280	15280	15280	0
120	20240822	185800	482218470	15280	15280	15280	15280	0
121	20240822	185700	482218470	15280	15280	15280	15280	0
122	20240822	185600	482218470	15280	15280	15280	15280	778
123	20240822	185500	482218470	15280	15280	15280	15280	0
124	20240822	185400	482218470	15280	15280	15280	15280	0
125	20240822	185300	482218470	15280	15280	15280	15280	0
126	20240822	185200	482218470	15280	15280	15280	15280	0
127	20240822	185100	482218470	15280	15280	15280	15280	0
128	20240822	185000	482218470	15280	15280	15280	15280	0
129	20240822	184900	482218470	15280	15280	15280	15280	0
130	20240822	184800	482218470	15280	15280	15280	15280	0
131	20240822	184700	482218470	15280	15280	15280	15280	0
132	20240822	184600	482218470	15280	15280	15280	15280	0
133	20240822	184500	482218470	15280	15280	15280	15280	0
134	20240822	184400	482218470	15280	15280	15280	15280	0
135	20240822	184300	482218470	15280	15280	15280	15280	0
136	20240822	184200	482218470	15280	15280	15280	15280	0
137	20240822	184100	482218470	15280	15280	15280	15280	0
138	20240822	184000	482218470	15280	15280	15280	15280	0
139	20240822	183900	482218470	15280	15280	15280	15280	0
140	20240822	183800	482218470	15280	15280	15280	15280	0
141	20240822	183700	482218470	15280	15280	15280	15280	0
142	20240822	183600	482218470	15280	15280	15280	15280	0
143	20240822	183500	482218470	15280	15280	15280	15280	0
144	20240822	183400	482218470	15280	15280	15280	15280	0
145	20240822	183300	482218470	15280	15280	15280	15280	0
146	20240822	183200	482218470	15280	15280	15280	15280	0
147	20240822	183100	482218470	15280	15280	15280	15280	0
148	20240822	183000	482218470	15280	15280	15280	15280	0
149	20240822	182900	482218470	15280	15280	15280	15280	0
150	20240822	182800	482218470	15280	15280	15280	15280	0
151	20240822	182700	482218470	15280	15280	15280	15280	0
152	20240822	182600	482218470	15280	15280	15280	15280	778
153	20240822	182500	482218470	15280	15280	15280	15280	0
154	20240822	182400	482218470	15280	15280	15280	15280	0
155	20240822	182300	482218470	15280	15280	15280	15280	0
156	20240822	182200	482218470	15280	15280	15280	15280	0
157	20240822	182100	482218470	15280	15280	15280	15280	0
158	20240822	182000	482218470	15280	15280	15280	15280	0
159	20240822	181900	482218470	15280	15280	15280	15280	0
160	20240822	181800	482218470	15280	15280	15280	15280	0
161	20240822	181700	482218470	15280	15280	15280	15280	0
162	20240822	181600	482218470	15280	15280	15280	15280	0
163	20240822	181500	482218470	15280	15280	15280	15280	0
164	20240822	181400	482218470	15280	15280	15280	15280	0
165	20240822	181300	482218470	15280	15280	15280	15280	0
166	20240822	181200	482218470	15280	15280	15280	15280	0
167	20240822	181100	482218470	15280	15280	15280	15280	0
168	20240822	181000	482218470	15280	15280	15280	15280	0
169	20240822	180900	482218470	15280	15280	15280	15280	0
170	20240822	180800	482218470	15280	15280	15280	15280	0
171	20240822	180700	482218470	15280	15280	15280	15280	0
172	20240822	180600	482218470	15280	15280	15280	15280	0
173	20240822	180500	482218470	15280	15280	15280	15280	0
174	20240822	180400	482218470	15280	15280	15280	15280	0
175	20240822	180300	482218470	15280	15280	15280	15280	0
176	20240822	180200	482218470	15280	15280	15280	15280	0
177	20240822	180100	482218470	15280	15280	15280	15280	0
178	20240822	180000	482218470	15280	15280	15280	15280	0
179	20240822	175900	482218470	15280	15280	15280	15280	0
180	20240822	175800	482218470	15280	15280	15280	15280	0
181	20240822	175700	482218470	15280	15280	15280	15280	0
182	20240822	175600	482218470	15280	15280	15280	15280	778
183	20240822	175500	482218470	15280	15280	15280	15280	0
184	20240822	175400	482218470	15280	15280	15280	15280	0
185	20240822	175300	482218470	15280	15280	15280	15280	0
186	20240822	175200	482218470	15280	15280	15280	15280	0
187	20240822	175100	482218470	15280	15280	15280	15280	0
188	20240822	175000	482218470	15280	15280	15280	15280	0
189	20240822	174900	482218470	15280	15280	15280	15280	0
190	20240822	174800	482218470	15280	15280	15280	15280	0
191	20240822	174700	482218470	15280	15280	15280	15280	0
192	20240822	174600	482218470	15280	15280	15280	15280	0
193	20240822	174500	482218470	15280	15280	15280	15280	0
194	20240822	174400	482218470	15280	15280	15280	15280	0
195	20240822	174300	482218470	15280	15280	15280	15280	0
196	20240822	174200	482218470	15280	15280	15280	15280	0
197	20240822	174100	482218470	15280	15280	15280	15280	0
198	20240822	174000	482218470	15280	15280	15280	15280	0
199	20240822	173900	482218470	15280	15280	15280	15280	0
200	20240822	173800	482218470	15280	15280	15280	15280	0
201	20240822	173700	482218470	15280	15280	15280	15280	0
202	20240822	173600	482218470	15280	15280	15280	15280	0
203	20240822	173500	482218470	15280	15280	15280	15280	0
204	20240822	173400	482218470	15280	15280	15280	15280	0
205	20240822	173300	482218470	15280	15280	15280	15280	0
206	20240822	173200	482218470	15280	15280	15280	15280	0
207	20240822	173100	482218470	15280	15280	15280	15280	0
208	20240822	173000	482218470	15280	15280	15280	15280	0
209	20240822	172900	482218470	15280	15280	15280	15280	0
210	20240822	172800	482218470	15280	15280	15280	15280	0
211	20240822	172700	482218470	15280	15280	15280	15280	0
212	20240822	172600	482218470	15280	15280	15280	15280	778
213	20240822	172500	482218470	15280	15280	15280	15280	0
214	20240822	172400	482218470	15280	15280	15280	15280	0
215	20240822	172300	482218470	15280	15280	15280	15280	0
216	20240822	172200	482218470	15280	15280	15280	15280	0
217	20240822	172100	482218470	15280	15280	15280	15280	0
218	20240822	172000	482218470	15280	15280	15280	15280	0
219	20240822	171900	482218470	15280	15280	15280	15280	0
220	20240822	171800	482218470	15280	15280	15280	15280	0
221	20240822	171700	482218470	15280	15280	15280	15280	0
222	20240822	171600	482218470	15280	15280	15280	15280	0
223	20240822	171500	482218470	15280	15280	15280	15280	0
224	20240822	171400	482218470	15280	15280	15280	15280	0
225	20240822	171300	482218470	15280	15280	15280	15280	0
226	20240822	171200	482218470	15280	15280	15280	15280	0
227	20240822	171100	482218470	15280	15280	15280	15280	0
228	20240822	171000	482218470	15280	15280	15280	15280	0
229	20240822	170900	482218470	15280	15280	15280	15280	0
230	20240822	170800	482218470	15280	15280	15280	15280	0
231	20240822	170700	482218470	15280	15280	15280	15280	0
232	20240822	170600	482218470	15280	15280	15280	15280	0
233	20240822	170500	482218470	15280	15280	15280	15280	0
234	20240822	170400	482218470	15280	15280	15280	15280	0
235	20240822	170300	482218470	15280	15280	15280	15280	0
236	20240822	170200	482218470	15280	15280	15280	15280	0
237	20240822	170100	482218470	15280	15280	15280	15280	0
238	20240822	170000	482218470	15280	15280	15280	15280	0
239	20240822	165900	482218470	15280	15280	15280	15280	0
240	20240822	165800	482218470	15280	15280	15280	15280	0
241	20240822	165700	482218470	15280	15280	15280	15280	0
242	20240822	165600	482218470	15280	15280	15280	15280	778
243	20240822	165500	482218470	15280	15280	15280	15280	0
244	20240822	165400	482218470	15280	15280	15280	15280	0
245	20240822	165300	482218470	15280	15280	15280	15280	0
246	20240822	165200	482218470	15280	15280	15280	15280	0
247	20240822	165100	482218470	15280	15280	15280	15280	0
248	20240822	165000	482218470	15280	15280	15280	15280	0
249	20240822	164900	482218470	15280	15280	15280	15280	0
250	20240822	164800	482218470	15280	15280	15280	15280	0
251	20240822	164700	482218470	15280	15280	15280	15280	0
252	20240822	164600	482218470	15280	15280	15280	15280	0
253	20240822	164500	482218470	15280	15280	15280	15280	0
254	20240822	164400	482218470	15280	15280	15280	15280	0
255	20240822	164300	482218470	15280	15280	15280	15280	0
256	20240822	164200	482218470	15280	15280	15280	15280	0
257	20240822	164100	482218470	15280	15280	15280	15280	0
258	20240822	164000	482218470	15280	15280	15280	15280	0
259	20240822	163900	482218470	15280	15280	15280	15280	0
260	20240822	163800	482218470	15280	15280	15280	15280	0
261	20240822	163700	482218470	15280	15280	15280	15280	0
262	20240822	163600	482218470	15280	15280	15280	15280	0
263	20240822	163500	482218470	15280	15280	15280	15280	0
264	20240822	163400	482218470	15280	15280	15280	15280	0
265	20240822	163300	482218470	15280	15280	15280	15280	0
266	20240822	163200	482218470	15280	15280	15280	15280	0
267	20240822	163100	482218470	15280	15280	15280	15280	0
268	20240822	163000	482218470	15280	15280	15280	15280	0
269	20240822	162900	482218470	15280	15280	15280	15280	0
270	20240822	162800	482218470	15280	15280	15280	15280	0
271	20240822	162700	482218470	15280	15280	15280	15280	0
272	20240822	162600	482218470	15280	15280	15280	15280	778
273	20240822	162500	482218470	15280	15280	15280	15280	0
274	20240822	162400	482218470	15280	15280	15280	15280	0
275	20240822	162300	482218470	15280	15280	15280	15280	0
276	20240822	162200	482218470	15280	15280	15280	15280	0
277	20240822	162100	482218470	15280	15280	15280	15280	0
278	20240822	162000	482218470	15280	15280	15280	15280	0
279	20240822	161900	482218470	15280	15280	15280	15280	0
280	20240822	161800	482218470	15280	15280	15280	15280	0
281	20240822	161700	482218470	15280	15280	15280	15280	0
282	20240822	161600	482218470	15280	15280	15280	15280	0
283	20240822	161500	482218470	15280	15280	15280	15280	0
284	20240822	161400	482218470	15280	15280	15280	15280	0
285	20240822	161300	482218470	15280	15280	15280	15280	0
286	20240822	161200	482218470	15280	15280	15280	15280	0
287	20240822	161100	482218470	15280	15280	15280	15280	0
288	20240822	161000	482218470	15280	15280	15280	15280	0
289	20240822	160900	482218470	15280	15280	15280	15280	0
290	20240822	160800	482218470	15280	15280	15280	15280	0
291	20240822	160700	482218470	15280	15280	15280	15280	0
292	20240822	160600	482218470	15280	15280	15280	15280	0
293	20240822	160500	482218470	15280	15280	15280	15280	0
294	20240822	160400	482218470	15280	15280	15280	15280	0
295	20240822	160300	482218470	15280	15280	15280	15280	0
296	20240822	160200	482218470	15280	15280	15280	15280	0
297	20240822	160100	482218470	15280	15280	15280	15280	0
298	20240822	160000	482218470	15280	15280	15280	15280	0
299	20240822	155900	482218470	15280	15280	15280	15280	0
300	20240822	155800	482218470	15280	15280	15280	15280	0
301	20240822	155700	482218470	15280	15280	15280	15280	0
302	20240822	155600	482218470	15280	15280	15280	15280	778
303	20240822	155500	482218470	15280	15280	15280	15280	0
304	20240822	155400	482218470	15280	15280	15280	15280	0
305	20240822	155300	482218470	15280	15280	15280	15280	0
306	20240822	155200	482218470	15280	15280	15280	15280	0
307	20240822	155100	482218470	15280	15280	15280	15280	0
308	20240822	155000	482218470	15280	15280	15280	15280	0
309	20240822	154900	482218470	15280	15280	15280	15280	0
310	20240822	154800	482218470	15280	15280	15280	15280	0
311	20240822	154700	482218470	15280	15280	15280	15280	0
312	20240822	154600	482218470	15280	15280	15280	15280	0
313	20240822	154500	482218470	15280	15280	15280	15280	0
314	20240822	154400	482218470	15280	15280	15280	15280	0
315	20240822	154300	482218470	15280	15280	15280	15280	0
316	20240822	154200	482218470	15280	15280	15280	15280	0
317	20240822	154100	482218470	15280	15280	15280	15280	0
318	20240822	154000	482218470	15280	15280	15280	15280	0
319	20240822	153900	482218470	15280	15280	15280	15280	0
320	20240822	153800	482218470	15280	15280	15280	15280	0
321	20240822	153700	482218470	15280	15280	15280	15280	0
322	20240822	153600	482218470	15280	15280	15280	15280	0
323	20240822	153500	482218470	15280	15280	15280	15280	0
324	20240822	153400	482218470	15280	15280	15280	15280	0
325	20240822	153300	482218470	15280	15280	15280	15280	0
326	20240822	153200	482218470	15280	15280	15280	15280	0
327	20240822	153100	482218470	15280	15280	15280	15280	0
328	20240822	153000	482218470	15280	15280	15280	15280	778
329	20240822	152900	470330630	15360	15360	15360	15360	0
330	20240822	152800	470330630	15360	15360	15360	15360	0
331	20240822	152700	470330630	15360	15360	15360	15360	0
332	20240822	152600	470330630	15360	15360	15360	15360	0
333	20240822	152500	470330630	15360	15360	15360	15360	0
334	20240822	152400	470330630	15360	15360	15360	15360	0
335	20240822	152300	470330630	15360	15360	15360	15360	0
336	20240822	152200	470330630	15360	15360	15360	15360	0
337	20240822	152100	470330630	15360	15360	15360	15360	0
338	20240822	152000	470330630	15360	15360	15360	15360	0
339	20240822	151900	470330630	15360	15360	15360	15290	174
340	20240822	151800	467663090	15360	15330	15360	15290	408
341	20240822	151700	461404930	15330	15330	15330	15330	1
342	20240822	151600	461389600	15330	15310	15330	15290	56
343	20240822	151500	460533020	15330	15320	15330	15320	7
344	20240822	151400	460425750	15330	15330	15330	15280	42
345	20240822	151300	459783840	15330	15290	15330	15290	26
346	20240822	151200	459386180	15330	15280	15330	15280	37
347	20240822	151100	458819020	15330	15320	15330	15320	98
348	20240822	151000	457317550	15320	15330	15330	15320	6
349	20240822	150900	457225580	15330	15330	15330	15330	0
350	20240822	150800	457225580	15330	15300	15330	15300	144
351	20240822	150700	455020480	15330	15330	15330	15330	19
352	20240822	150600	454729210	15330	15320	15330	15320	3
353	20240822	150500	454683240	15330	15330	15330	15330	0
354	20240822	150400	454683240	15330	15330	15330	15330	1
355	20240822	150300	454667910	15340	15330	15340	15330	3
356	20240822	150200	454621910	15330	15330	15330	15330	21
357	20240822	150100	454299980	15330	15330	15330	15330	1
358	20240822	150000	454284650	15330	15330	15330	15330	2
359	20240822	145900	454253990	15330	15290	15340	15270	174
360	20240822	145800	451594160	15340	15330	15340	15330	326
361	20240822	145700	446596570	15270	15330	15330	15270	40
362	20240822	145600	445985500	15290	15300	15300	15290	38
363	20240822	145500	445404160	15330	15300	15330	15300	2
364	20240822	145400	445373530	15330	15330	15330	15300	117
365	20240822	145300	443583340	15300	15300	15300	15300	92
366	20240822	145200	442175740	15320	15320	15320	15320	0
367	20240822	145100	442175740	15320	15320	15320	15320	6
368	20240822	145000	442083820	15340	15340	15340	15340	0
369	20240822	144900	442083820	15340	15340	15340	15340	1
370	20240822	144800	442068480	15340	15340	15340	15340	0
371	20240822	144700	442068480	15340	15310	15340	15310	454
372	20240822	144600	435110030	15310	15310	15310	15310	0
373	20240822	144500	435110030	15310	15310	15310	15310	1
374	20240822	144400	435094720	15310	15310	15310	15310	0
375	20240822	144300	435094720	15310	15310	15310	15310	0
376	20240822	144200	435094720	15310	15260	15310	15260	239
377	20240822	144100	431439530	15300	15300	15300	15300	1
378	20240822	144000	431424230	15300	15300	15300	15300	0
379	20240822	143900	431424230	15300	15300	15300	15300	48
380	20240822	143800	430689830	15260	15270	15270	15260	53
381	20240822	143700	429880900	15300	15300	15300	15300	3
382	20240822	143600	429835000	15300	15300	15300	15300	5
383	20240822	143500	429758500	15300	15290	15300	15290	3
384	20240822	143400	429712620	15270	15280	15280	15270	7
385	20240822	143300	429605720	15300	15300	15300	15300	3
386	20240822	143200	429559820	15300	15290	15300	15290	11
387	20240822	143100	429391590	15270	15280	15280	15270	54
388	20240822	143000	428567000	15300	15280	15300	15280	12
389	20240822	142900	428383610	15300	15300	15300	15300	0
390	20240822	142800	428383610	15300	15300	15300	15300	0
391	20240822	142700	428383610	15300	15300	15300	15300	0
392	20240822	142600	428383610	15300	15300	15300	15300	0
393	20240822	142500	428383610	15300	15300	15300	15300	0
394	20240822	142400	428383610	15300	15300	15300	15270	135
395	20240822	142300	426322070	15300	15290	15300	15290	9
396	20240822	142200	426184450	15290	15290	15290	15290	4
397	20240822	142100	426123290	15300	15300	15300	15300	0
398	20240822	142000	426123290	15300	15300	15300	15300	0
399	20240822	141900	426123290	15300	15300	15300	15300	1
400	20240822	141800	426107990	15270	15270	15270	15270	46
401	20240822	141700	425405570	15310	15310	15310	15310	1
402	20240822	141600	425390260	15280	15280	15280	15280	0
403	20240822	141500	425390260	15280	15280	15280	15280	0
404	20240822	141400	425390260	15280	15280	15280	15280	5
405	20240822	141300	425313860	15310	15310	15310	15310	1
406	20240822	141200	425298550	15280	15280	15280	15280	1
407	20240822	141100	425283270	15330	15330	15330	15330	1
408	20240822	141000	425267940	15290	15330	15330	15290	8
409	20240822	140900	425145370	15290	15330	15330	15290	3
410	20240822	140800	425099420	15330	15300	15330	15290	202
411	20240822	140700	422008800	15330	15310	15330	15310	2
412	20240822	140600	421978160	15310	15310	15310	15310	2
413	20240822	140500	421947540	15330	15330	15330	15330	65
414	20240822	140400	420951090	15330	15310	15330	15310	201
415	20240822	140300	417872160	15300	15300	15300	15300	1
416	20240822	140200	417856860	15320	15320	15320	15320	0
417	20240822	140100	417856860	15320	15300	15320	15300	4
418	20240822	140000	417795640	15320	15320	15320	15320	0
419	20240822	135900	417795640	15320	15290	15320	15290	134
420	20240822	135800	415746750	15290	15290	15290	15280	3
421	20240822	135700	415700890	15280	15270	15280	15270	151
422	20240822	135600	413393620	15270	15290	15290	15260	4
423	20240822	135500	413332540	15240	15210	15240	15210	32
424	20240822	135400	412845490	15200	15200	15200	15200	0
425	20240822	135300	412845490	15200	15270	15270	15200	1166
426	20240822	135200	395082930	15270	15270	15270	15270	0
427	20240822	135100	395082930	15270	15270	15270	15270	0
428	20240822	135000	395082930	15270	15280	15280	15270	86
429	20240822	134900	393769610	15290	15290	15290	15290	7
430	20240822	134800	393662580	15300	15300	15300	15300	0
431	20240822	134700	393662580	15300	15300	15300	15300	0
432	20240822	134600	393662580	15300	15310	15350	15300	13
433	20240822	134500	393463620	15350	15350	15350	15350	0
434	20240822	134400	393463620	15350	15350	15350	15350	1
435	20240822	134300	393448270	15350	15350	15350	15350	0
436	20240822	134200	393448270	15350	15350	15350	15350	2
437	20240822	134100	393417570	15300	15320	15320	15300	1011
438	20240822	134000	377949180	15350	15350	15350	15350	1
439	20240822	133900	377933830	15350	15350	15350	15350	0
440	20240822	133800	377933830	15350	15350	15350	15350	1
441	20240822	133700	377918480	15350	15330	15350	15330	2
442	20240822	133600	377887800	15350	15350	15350	15350	0
443	20240822	133500	377887800	15350	15350	15350	15350	0
444	20240822	133400	377887800	15350	15350	15350	15350	1
445	20240822	133300	377872450	15360	15360	15360	15330	7
446	20240822	133200	377765030	15360	15360	15360	15310	330
447	20240822	133100	372696320	15360	15360	15360	15360	4
448	20240822	133000	372634880	15330	15330	15330	15330	0
449	20240822	132900	372634880	15330	15350	15360	15330	304
450	20240822	132800	367965500	15320	15320	15320	15320	0
451	20240822	132700	367965500	15320	15380	15380	15320	61
452	20240822	132600	367030000	15380	15350	15380	15350	2
453	20240822	132500	366999270	15380	15320	15380	15320	3
454	20240822	132400	366953190	15380	15380	15380	15380	0
455	20240822	132300	366953190	15380	15310	15390	15310	94
456	20240822	132200	365512390	15310	15310	15310	15310	0
457	20240822	132100	365512390	15310	15310	15310	15310	0
458	20240822	132000	365512390	15310	15310	15310	15310	0
459	20240822	131900	365512390	15310	15300	15310	15300	4
460	20240822	131800	365451180	15310	15310	15310	15310	1
461	20240822	131700	365435870	15310	15310	15310	15310	0
462	20240822	131600	365435870	15310	15310	15310	15310	1
463	20240822	131500	365420560	15280	15300	15300	15280	550
464	20240822	131400	357015530	15310	15310	15310	15310	51
465	20240822	131300	356234720	15310	15320	15330	15310	10
466	20240822	131200	356081520	15330	15310	15330	15310	95
467	20240822	131100	354626120	15320	15320	15320	15270	12
468	20240822	131000	354442780	15320	15290	15320	15280	18
469	20240822	130900	354167480	15300	15310	15310	15300	302
470	20240822	130800	349543880	15320	15310	15320	15310	3
471	20240822	130700	349497940	15310	15310	15310	15310	0
472	20240822	130600	349497940	15310	15310	15310	15310	0
473	20240822	130500	349497940	15310	15310	15310	15310	0
474	20240822	130400	349497940	15310	15310	15310	15310	58
475	20240822	130300	348609960	15310	15310	15310	15310	0
476	20240822	130200	348609960	15310	15310	15310	15310	80
477	20240822	130100	347385160	15280	15280	15280	15280	0
478	20240822	130000	347385160	15280	15280	15280	15280	1
479	20240822	125900	347369880	15340	15340	15340	15340	0
480	20240822	125800	347369880	15340	15340	15340	15340	2
481	20240822	125700	347339200	15370	15370	15370	15370	1
482	20240822	125600	347323830	15400	15400	15400	15400	0
483	20240822	125500	347323830	15400	15230	15400	15230	41
484	20240822	125400	346697180	15250	15250	15250	15250	52
485	20240822	125300	345904180	15250	15250	15250	15250	0
486	20240822	125200	345904180	15250	15250	15250	15250	2
487	20240822	125100	345873680	15230	15230	15230	15230	0
488	20240822	125000	345873680	15230	15230	15230	15230	2
489	20240822	124900	345843220	15210	15210	15210	15210	0
490	20240822	124800	345843220	15210	15210	15210	15210	2
491	20240822	124700	345812800	15210	15210	15210	15210	39
492	20240822	124600	345219610	15200	15200	15200	15200	19
493	20240822	124500	344930810	15210	15210	15210	15210	0
494	20240822	124400	344930810	15210	15210	15210	15210	0
495	20240822	124300	344930810	15210	15200	15210	15190	11
496	20240822	124200	344763650	15200	15190	15200	15190	21
497	20240822	124100	344444650	15190	15190	15190	15190	0
498	20240822	124000	344444650	15190	15190	15190	15190	265
499	20240822	123900	340419300	15190	15190	15190	15190	130
500	20240822	123800	338444600	15200	15200	15200	15200	5
501	20240822	123700	338368600	15200	15210	15210	15200	21
502	20240822	123600	338049300	15210	15210	15210	15210	30
503	20240822	123500	337593000	15200	15210	15210	15200	20
504	20240822	123400	337288900	15210	15210	15210	15210	10
505	20240822	123300	337136800	15190	15190	15190	15190	0
506	20240822	123200	337136800	15190	15190	15190	15190	15
507	20240822	123100	336908950	15190	15190	15190	15190	88
508	20240822	123000	335572230	15190	15190	15190	15190	10
509	20240822	122900	335420330	15190	15190	15190	15190	75
510	20240822	122800	334281080	15190	15230	15230	15190	367
511	20240822	122700	328700570	15240	15240	15240	15240	0
512	20240822	122600	328700570	15240	15250	15250	15240	2
513	20240822	122500	328670080	15250	15270	15270	15250	363
514	20240822	122400	323130050	15270	15290	15290	15270	93
515	20240822	122300	321709740	15270	15270	15270	15270	0
516	20240822	122200	321709740	15270	15270	15270	15270	0
517	20240822	122100	321709740	15270	15270	15270	15270	105
518	20240822	122000	320106390	15280	15390	15390	15280	526
519	20240822	121900	312065660	15310	15310	15310	15310	0
520	20240822	121800	312065660	15310	15310	15310	15310	0
521	20240822	121700	312065660	15310	15320	15320	15310	130
522	20240822	121600	310074520	15390	15390	15390	15390	1
523	20240822	121500	310059130	15320	15370	15400	15320	109
524	20240822	121400	308387370	15400	15380	15400	15350	159
525	20240822	121300	305945280	15400	15400	15400	15400	0
526	20240822	121200	305945280	15400	15390	15400	15390	2
527	20240822	121100	305914490	15410	15390	15410	15390	3
528	20240822	121000	305868290	15400	15390	15400	15380	6
529	20240822	120900	305775960	15400	15380	15400	15380	4
530	20240822	120800	305714400	15350	15350	15410	15350	5
531	20240822	120700	305637590	15400	15400	15400	15400	0
532	20240822	120600	305637590	15400	15400	15400	15400	3
533	20240822	120500	305591390	15400	15400	15400	15400	0
534	20240822	120400	305591390	15400	15400	15400	15400	20
535	20240822	120300	305283390	15420	15420	15420	15420	1
536	20240822	120200	305267970	15330	15330	15330	15330	0
537	20240822	120100	305267970	15330	15340	15450	15330	3
538	20240822	120000	305221850	15400	15400	15400	15400	11
539	20240822	115900	305052450	15400	15400	15400	15400	1
540	20240822	115800	305037050	15300	15300	15300	15300	0
541	20240822	115700	305037050	15300	15330	15480	15300	26
542	20240822	115600	304637820	15290	15290	15290	15290	0
543	20240822	115500	304637820	15290	15290	15290	15290	1
544	20240822	115400	304622530	15300	15300	15300	15300	26
545	20240822	115300	304224730	15290	15290	15290	15290	0
546	20240822	115200	304224730	15290	15290	15290	15290	0
547	20240822	115100	304224730	15290	15290	15290	15290	0
548	20240822	115000	304224730	15290	15290	15290	15290	0
549	20240822	114900	304224730	15290	15290	15290	15290	4
550	20240822	114800	304163570	15290	15290	15290	15290	0
551	20240822	114700	304163570	15290	15290	15290	15290	0
552	20240822	114600	304163570	15290	15300	15300	15290	16
553	20240822	114500	303918880	15320	15320	15320	15320	20
554	20240822	114400	303612480	15320	15320	15320	15320	0
555	20240822	114300	303612480	15320	15320	15320	15320	0
556	20240822	114200	303612480	15320	15320	15320	15320	0
557	20240822	114100	303612480	15320	15320	15320	15320	100
558	20240822	114000	302080480	15320	15320	15320	15320	0
559	20240822	113900	302080480	15320	15270	15320	15270	13
560	20240822	113800	301881820	15320	15320	15320	15320	0
561	20240822	113700	301881820	15320	15320	15320	15320	0
562	20240822	113600	301881820	15320	15320	15320	15320	4
563	20240822	113500	301820540	15260	15260	15260	15260	0
564	20240822	113400	301820540	15260	15260	15260	15260	0
565	20240822	113300	301820540	15260	15260	15260	15260	0
566	20240822	113200	301820540	15260	15300	15300	15260	148
567	20240822	113100	299560810	15300	15320	15320	15290	1303
568	20240822	113000	279609420	15320	15330	15330	15320	2
569	20240822	112900	279578770	15330	15330	15330	15330	50
570	20240822	112800	278812270	15330	15350	15350	15330	330
571	20240822	112700	273751200	15350	15360	15360	15350	88
572	20240822	112600	272400380	15350	15350	15350	15350	0
573	20240822	112500	272400380	15350	15350	15350	15350	0
574	20240822	112400	272400380	15350	15350	15350	15350	0
575	20240822	112300	272400380	15350	15350	15350	15350	17
576	20240822	112200	272139430	15350	15370	15370	15350	212
577	20240822	112100	268882890	15380	15380	15380	15380	0
578	20240822	112000	268882890	15380	15390	15390	15380	10
579	20240822	111900	268729080	15390	15400	15400	15390	149
580	20240822	111800	266435840	15400	15430	15430	15400	888
581	20240822	111700	252752190	15440	15450	15450	15440	52
582	20240822	111600	251949300	15510	15460	15510	15450	259
583	20240822	111500	247946880	15520	15520	15520	15520	10
584	20240822	111400	247791680	15520	15520	15520	15520	0
585	20240822	111300	247791680	15520	15520	15520	15520	1
586	20240822	111200	247776160	15520	15520	15520	15520	0
587	20240822	111100	247776160	15520	15520	15520	15520	1
588	20240822	111000	247760640	15520	15500	15520	15460	354
589	20240822	110900	242281030	15520	15520	15520	15520	1
590	20240822	110800	242265510	15510	15510	15510	15510	0
591	20240822	110700	242265510	15510	15510	15510	15510	14
592	20240822	110600	242048370	15510	15510	15510	15510	0
593	20240822	110500	242048370	15510	15510	15510	15510	0
594	20240822	110400	242048370	15510	15510	15510	15510	270
595	20240822	110300	237860670	15520	15520	15520	15520	0
596	20240822	110200	237860670	15520	15520	15520	15520	0
597	20240822	110100	237860670	15520	15520	15520	15520	181
598	20240822	110000	235051550	15540	15540	15540	15540	0
599	20240822	105900	235051550	15540	15540	15540	15540	0
600	20240822	105800	235051550	15540	15540	15540	15540	0
601	20240822	105700	235051550	15540	15510	15540	15510	280
602	20240822	105600	230708210	15510	15510	15510	15510	0
603	20240822	105500	230708210	15510	15510	15510	15510	21
604	20240822	105400	230382500	15510	15510	15510	15510	0
605	20240822	105300	230382500	15510	15510	15510	15510	2
606	20240822	105200	230351480	15510	15510	15510	15510	0
607	20240822	105100	230351480	15510	15470	15510	15460	207
608	20240822	105000	227149390	15470	15470	15470	15470	1
609	20240822	104900	227133920	15510	15510	15510	15510	59
610	20240822	104800	226218830	15470	15470	15470	15470	0
611	20240822	104700	226218830	15470	15470	15470	15470	1
612	20240822	104600	226203360	15510	15510	15510	15510	0
613	20240822	104500	226203360	15510	15510	15510	15510	1
614	20240822	104400	226187850	15470	15470	15470	15470	47
615	20240822	104300	225460760	15480	15490	15490	15480	134
616	20240822	104200	223385540	15490	15490	15490	15490	10
617	20240822	104100	223230640	15490	15540	15540	15490	355
618	20240822	104000	217727140	15540	15540	15540	15540	0
619	20240822	103900	217727140	15540	15540	15540	15540	1
620	20240822	103800	217711600	15540	15540	15540	15540	1
621	20240822	103700	217696060	15520	15520	15520	15520	0
622	20240822	103600	217696060	15520	15520	15520	15520	36
623	20240822	103500	217137340	15520	15520	15520	15520	0
624	20240822	103400	217137340	15520	15520	15520	15520	126
625	20240822	103300	215181820	15510	15510	15510	15510	137
626	20240822	103200	213056950	15520	15510	15520	15510	97
627	20240822	103100	211552460	15520	15520	15520	15520	1
628	20240822	103000	211536940	15500	15510	15510	15500	178
629	20240822	102900	208777440	15510	15510	15510	15510	318
630	20240822	102800	203845260	15520	15540	15540	15520	2
631	20240822	102700	203814200	15540	15540	15540	15540	0
632	20240822	102600	203814200	15540	15540	15540	15540	20
633	20240822	102500	203503400	15550	15590	15590	15550	33
634	20240822	102400	202989050	15590	15590	15590	15590	1
635	20240822	102300	202973460	15600	15600	15600	15600	0
636	20240822	102200	202973460	15600	15580	15600	15580	100
637	20240822	102100	201414210	15510	15580	15580	15510	114
638	20240822	102000	199643890	15580	15580	15580	15580	1
639	20240822	101900	199628310	15560	15560	15560	15560	2
640	20240822	101800	199597190	15570	15570	15570	15570	20
641	20240822	101700	199285790	15570	15550	15570	15550	44
642	20240822	101600	198601150	15550	15550	15550	15550	0
643	20240822	101500	198601150	15550	15550	15550	15550	4
644	20240822	101400	198538950	15550	15480	15550	15480	4
645	20240822	101300	198476820	15490	15490	15490	15470	2463
646	20240822	101200	160325190	15490	15500	15550	15480	1666
647	20240822	101100	134519580	15500	15500	15500	15500	251
648	20240822	101000	130629080	15520	15520	15520	15510	52
649	20240822	100900	129822480	15520	15540	15540	15520	27
650	20240822	100800	129403140	15550	15550	15550	15550	0
651	20240822	100700	129403140	15550	15550	15550	15550	0
652	20240822	100600	129403140	15550	15540	15550	15540	42
653	20240822	100500	128750160	15510	15520	15520	15510	858
654	20240822	100400	115442440	15510	15520	15520	15510	415
655	20240822	100300	109003110	15540	15540	15540	15540	1
656	20240822	100200	108987570	15540	15540	15540	15540	2
657	20240822	100100	108956490	15530	15530	15530	15530	0
658	20240822	100000	108956490	15530	15530	15530	15530	97
659	20240822	095900	107450080	15530	15530	15530	15530	36
660	20240822	095800	106891000	15530	15540	15540	15530	268
661	20240822	095700	102726500	15540	15550	15550	15540	173
662	20240822	095600	100037780	15550	15560	15560	15550	60
663	20240822	095500	99104770	15540	15540	15540	15540	0
664	20240822	095400	99104770	15540	15540	15540	15540	5
665	20240822	095300	99027070	15570	15570	15570	15570	0
666	20240822	095200	99027070	15570	15570	15570	15570	32
667	20240822	095100	98528830	15570	15570	15570	15570	41
668	20240822	095000	97890460	15570	15570	15570	15570	49
669	20240822	094900	97127530	15540	15540	15540	15540	0
670	20240822	094800	97127530	15540	15540	15540	15540	3
671	20240822	094700	97080910	15590	15590	15590	15590	88
672	20240822	094600	95708990	15590	15590	15590	15590	101
673	20240822	094500	94134400	15590	15590	15590	15590	7
674	20240822	094400	94025270	15600	15530	15600	15530	113
675	20240822	094300	92270240	15530	15590	15590	15530	8
676	20240822	094200	92145820	15520	15530	15540	15520	675
677	20240822	094100	81669650	15520	15520	15520	15520	0
678	20240822	094000	81669650	15520	15600	15600	15520	41
679	20240822	093900	81030130	15600	15590	15600	15590	65
680	20240822	093800	80016180	15600	15600	15600	15600	3
681	20240822	093700	79969380	15600	15600	15600	15600	1
682	20240822	093600	79953780	15520	15590	15620	15520	10
683	20240822	093500	79797840	15520	15520	15520	15520	0
684	20240822	093400	79797840	15520	15520	15520	15520	158
685	20240822	093300	77345680	15630	15570	15640	15560	37
686	20240822	093200	76769140	15650	15590	15650	15590	140
687	20240822	093100	74585830	15590	15560	15590	15560	3
688	20240822	093000	74539090	15580	15580	15580	15580	20
689	20240822	092900	74227490	15560	15560	15560	15560	40
690	20240822	092800	73605090	15490	15490	15490	15490	20
691	20240822	092700	73295290	15480	15480	15480	15480	0
692	20240822	092600	73295290	15480	15520	15520	15480	153
693	20240822	092500	70924550	15560	15570	15570	15560	27
694	20240822	092400	70504360	15570	15570	15570	15570	0
695	20240822	092300	70504360	15570	15580	15580	15570	90
696	20240822	092200	69102370	15580	15590	15590	15580	4
697	20240822	092100	69040020	15590	15600	15600	15590	3
698	20240822	092000	68993230	15580	15600	15600	15580	53
699	20240822	091900	68167090	15600	15590	15600	15590	56
700	20240822	091800	67294030	15600	15600	15600	15600	12
701	20240822	091700	67106830	15600	15640	15660	15600	666
702	20240822	091600	56687570	15650	15650	15650	15650	190
703	20240822	091500	53714070	15650	15640	15650	15640	25
704	20240822	091400	53323030	15640	15590	15650	15590	30
705	20240822	091300	52854970	15590	15580	15590	15570	58
706	20240822	091200	51951300	15540	15440	15540	15430	232
707	20240822	091100	48348570	15420	15420	15420	15420	0
708	20240822	091000	48348570	15420	15450	15550	15400	397
709	20240822	090900	42225740	15450	15540	15540	15450	748
710	20240822	090800	30637110	15540	15560	15560	15540	70
711	20240822	090700	29549270	15540	15540	15540	15540	7
712	20240822	090600	29440490	15530	15530	15530	15530	0
713	20240822	090500	29440490	15530	15600	15600	15530	91
714	20240822	090400	28024310	15660	15600	15660	15600	29
715	20240822	090300	27570530	15600	15600	15600	15600	70
716	20240822	090200	26478530	15600	15530	15600	15530	61
717	20240822	090100	25531130	15600	15520	15600	15510	1066
718	20240822	090000	8996110	15520	15670	15670	15520	575