KissMeData/194370/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	203000	381060580	15680	15680	15680	15680	414
3	20240821	202900	381060580	15680	15680	15680	15680	0
4	20240821	202800	381060580	15680	15680	15680	15680	0
5	20240821	202700	381060580	15680	15680	15680	15680	0
6	20240821	202600	381060580	15680	15680	15680	15680	0
7	20240821	202500	381060580	15680	15680	15680	15680	0
8	20240821	202400	381060580	15680	15680	15680	15680	0
9	20240821	202300	381060580	15680	15680	15680	15680	0
10	20240821	202200	381060580	15680	15680	15680	15680	0
11	20240821	202100	381060580	15680	15680	15680	15680	0
12	20240821	202000	381060580	15680	15680	15680	15680	0
13	20240821	201900	381060580	15680	15680	15680	15680	0
14	20240821	201800	381060580	15680	15680	15680	15680	0
15	20240821	201700	381060580	15680	15680	15680	15680	0
16	20240821	201600	381060580	15680	15680	15680	15680	0
17	20240821	201500	381060580	15680	15680	15680	15680	0
18	20240821	201400	381060580	15680	15680	15680	15680	0
19	20240821	201300	381060580	15680	15680	15680	15680	0
20	20240821	201200	381060580	15680	15680	15680	15680	0
21	20240821	201100	381060580	15680	15680	15680	15680	0
22	20240821	201000	381060580	15680	15680	15680	15680	0
23	20240821	200900	381060580	15680	15680	15680	15680	0
24	20240821	200800	381060580	15680	15680	15680	15680	0
25	20240821	200700	381060580	15680	15680	15680	15680	0
26	20240821	200600	381060580	15680	15680	15680	15680	0
27	20240821	200500	381060580	15680	15680	15680	15680	0
28	20240821	200400	381060580	15680	15680	15680	15680	0
29	20240821	200300	381060580	15680	15680	15680	15680	0
30	20240821	200200	381060580	15680	15680	15680	15680	0
31	20240821	200100	381060580	15680	15680	15680	15680	0
32	20240821	200000	381060580	15680	15680	15680	15680	414
33	20240821	195900	381060580	15680	15680	15680	15680	0
34	20240821	195800	381060580	15680	15680	15680	15680	0
35	20240821	195700	381060580	15680	15680	15680	15680	0
36	20240821	195600	381060580	15680	15680	15680	15680	0
37	20240821	195500	381060580	15680	15680	15680	15680	0
38	20240821	195400	381060580	15680	15680	15680	15680	0
39	20240821	195300	381060580	15680	15680	15680	15680	0
40	20240821	195200	381060580	15680	15680	15680	15680	0
41	20240821	195100	381060580	15680	15680	15680	15680	0
42	20240821	195000	381060580	15680	15680	15680	15680	0
43	20240821	194900	381060580	15680	15680	15680	15680	0
44	20240821	194800	381060580	15680	15680	15680	15680	0
45	20240821	194700	381060580	15680	15680	15680	15680	0
46	20240821	194600	381060580	15680	15680	15680	15680	0
47	20240821	194500	381060580	15680	15680	15680	15680	0
48	20240821	194400	381060580	15680	15680	15680	15680	0
49	20240821	194300	381060580	15680	15680	15680	15680	0
50	20240821	194200	381060580	15680	15680	15680	15680	0
51	20240821	194100	381060580	15680	15680	15680	15680	0
52	20240821	194000	381060580	15680	15680	15680	15680	0
53	20240821	193900	381060580	15680	15680	15680	15680	0
54	20240821	193800	381060580	15680	15680	15680	15680	0
55	20240821	193700	381060580	15680	15680	15680	15680	0
56	20240821	193600	381060580	15680	15680	15680	15680	0
57	20240821	193500	381060580	15680	15680	15680	15680	0
58	20240821	193400	381060580	15680	15680	15680	15680	0
59	20240821	193300	381060580	15680	15680	15680	15680	0
60	20240821	193200	381060580	15680	15680	15680	15680	0
61	20240821	193100	381060580	15680	15680	15680	15680	0
62	20240821	193000	381060580	15680	15680	15680	15680	414
63	20240821	192900	381060580	15680	15680	15680	15680	0
64	20240821	192800	381060580	15680	15680	15680	15680	0
65	20240821	192700	381060580	15680	15680	15680	15680	0
66	20240821	192600	381060580	15680	15680	15680	15680	0
67	20240821	192500	381060580	15680	15680	15680	15680	0
68	20240821	192400	381060580	15680	15680	15680	15680	0
69	20240821	192300	381060580	15680	15680	15680	15680	0
70	20240821	192200	381060580	15680	15680	15680	15680	0
71	20240821	192100	381060580	15680	15680	15680	15680	0
72	20240821	192000	381060580	15680	15680	15680	15680	0
73	20240821	191900	381060580	15680	15680	15680	15680	0
74	20240821	191800	381060580	15680	15680	15680	15680	0
75	20240821	191700	381060580	15680	15680	15680	15680	0
76	20240821	191600	381060580	15680	15680	15680	15680	0
77	20240821	191500	381060580	15680	15680	15680	15680	0
78	20240821	191400	381060580	15680	15680	15680	15680	0
79	20240821	191300	381060580	15680	15680	15680	15680	0
80	20240821	191200	381060580	15680	15680	15680	15680	0
81	20240821	191100	381060580	15680	15680	15680	15680	0
82	20240821	191000	381060580	15680	15680	15680	15680	0
83	20240821	190900	381060580	15680	15680	15680	15680	0
84	20240821	190800	381060580	15680	15680	15680	15680	0
85	20240821	190700	381060580	15680	15680	15680	15680	0
86	20240821	190600	381060580	15680	15680	15680	15680	0
87	20240821	190500	381060580	15680	15680	15680	15680	0
88	20240821	190400	381060580	15680	15680	15680	15680	0
89	20240821	190300	381060580	15680	15680	15680	15680	0
90	20240821	190200	381060580	15680	15680	15680	15680	0
91	20240821	190100	381060580	15680	15680	15680	15680	0
92	20240821	190000	381060580	15680	15680	15680	15680	414
93	20240821	185900	381060580	15680	15680	15680	15680	0
94	20240821	185800	381060580	15680	15680	15680	15680	0
95	20240821	185700	381060580	15680	15680	15680	15680	0
96	20240821	185600	381060580	15680	15680	15680	15680	0
97	20240821	185500	381060580	15680	15680	15680	15680	0
98	20240821	185400	381060580	15680	15680	15680	15680	0
99	20240821	185300	381060580	15680	15680	15680	15680	0
100	20240821	185200	381060580	15680	15680	15680	15680	0
101	20240821	185100	381060580	15680	15680	15680	15680	0
102	20240821	185000	381060580	15680	15680	15680	15680	0
103	20240821	184900	381060580	15680	15680	15680	15680	0
104	20240821	184800	381060580	15680	15680	15680	15680	0
105	20240821	184700	381060580	15680	15680	15680	15680	0
106	20240821	184600	381060580	15680	15680	15680	15680	0
107	20240821	184500	381060580	15680	15680	15680	15680	0
108	20240821	184400	381060580	15680	15680	15680	15680	0
109	20240821	184300	381060580	15680	15680	15680	15680	0
110	20240821	184200	381060580	15680	15680	15680	15680	0
111	20240821	184100	381060580	15680	15680	15680	15680	0
112	20240821	184000	381060580	15680	15680	15680	15680	0
113	20240821	183900	381060580	15680	15680	15680	15680	0
114	20240821	183800	381060580	15680	15680	15680	15680	0
115	20240821	183700	381060580	15680	15680	15680	15680	0
116	20240821	183600	381060580	15680	15680	15680	15680	0
117	20240821	183500	381060580	15680	15680	15680	15680	0
118	20240821	183400	381060580	15680	15680	15680	15680	0
119	20240821	183300	381060580	15680	15680	15680	15680	0
120	20240821	183200	381060580	15680	15680	15680	15680	0
121	20240821	183100	381060580	15680	15680	15680	15680	0
122	20240821	183000	381060580	15680	15680	15680	15680	414
123	20240821	182900	381060580	15680	15680	15680	15680	0
124	20240821	182800	381060580	15680	15680	15680	15680	0
125	20240821	182700	381060580	15680	15680	15680	15680	0
126	20240821	182600	381060580	15680	15680	15680	15680	0
127	20240821	182500	381060580	15680	15680	15680	15680	0
128	20240821	182400	381060580	15680	15680	15680	15680	0
129	20240821	182300	381060580	15680	15680	15680	15680	0
130	20240821	182200	381060580	15680	15680	15680	15680	0
131	20240821	182100	381060580	15680	15680	15680	15680	0
132	20240821	182000	381060580	15680	15680	15680	15680	0
133	20240821	181900	381060580	15680	15680	15680	15680	0
134	20240821	181800	381060580	15680	15680	15680	15680	0
135	20240821	181700	381060580	15680	15680	15680	15680	0
136	20240821	181600	381060580	15680	15680	15680	15680	0
137	20240821	181500	381060580	15680	15680	15680	15680	0
138	20240821	181400	381060580	15680	15680	15680	15680	0
139	20240821	181300	381060580	15680	15680	15680	15680	0
140	20240821	181200	381060580	15680	15680	15680	15680	0
141	20240821	181100	381060580	15680	15680	15680	15680	0
142	20240821	181000	381060580	15680	15680	15680	15680	0
143	20240821	180900	381060580	15680	15680	15680	15680	0
144	20240821	180800	381060580	15680	15680	15680	15680	0
145	20240821	180700	381060580	15680	15680	15680	15680	0
146	20240821	180600	381060580	15680	15680	15680	15680	0
147	20240821	180500	381060580	15680	15680	15680	15680	0
148	20240821	180400	381060580	15680	15680	15680	15680	0
149	20240821	180300	381060580	15680	15680	15680	15680	0
150	20240821	180200	381060580	15680	15680	15680	15680	0
151	20240821	180100	381060580	15680	15680	15680	15680	0
152	20240821	180000	381060580	15680	15680	15680	15680	414
153	20240821	175900	381060580	15680	15680	15680	15680	0
154	20240821	175800	381060580	15680	15680	15680	15680	0
155	20240821	175700	381060580	15680	15680	15680	15680	0
156	20240821	175600	381060580	15680	15680	15680	15680	0
157	20240821	175500	381060580	15680	15680	15680	15680	0
158	20240821	175400	381060580	15680	15680	15680	15680	0
159	20240821	175300	381060580	15680	15680	15680	15680	0
160	20240821	175200	381060580	15680	15680	15680	15680	0
161	20240821	175100	381060580	15680	15680	15680	15680	0
162	20240821	175000	381060580	15680	15680	15680	15680	0
163	20240821	174900	381060580	15680	15680	15680	15680	0
164	20240821	174800	381060580	15680	15680	15680	15680	0
165	20240821	174700	381060580	15680	15680	15680	15680	0
166	20240821	174600	381060580	15680	15680	15680	15680	0
167	20240821	174500	381060580	15680	15680	15680	15680	0
168	20240821	174400	381060580	15680	15680	15680	15680	0
169	20240821	174300	381060580	15680	15680	15680	15680	0
170	20240821	174200	381060580	15680	15680	15680	15680	0
171	20240821	174100	381060580	15680	15680	15680	15680	0
172	20240821	174000	381060580	15680	15680	15680	15680	0
173	20240821	173900	381060580	15680	15680	15680	15680	0
174	20240821	173800	381060580	15680	15680	15680	15680	0
175	20240821	173700	381060580	15680	15680	15680	15680	0
176	20240821	173600	381060580	15680	15680	15680	15680	0
177	20240821	173500	381060580	15680	15680	15680	15680	0
178	20240821	173400	381060580	15680	15680	15680	15680	0
179	20240821	173300	381060580	15680	15680	15680	15680	0
180	20240821	173200	381060580	15680	15680	15680	15680	0
181	20240821	173100	381060580	15680	15680	15680	15680	0
182	20240821	173000	381060580	15680	15680	15680	15680	414
183	20240821	172900	381060580	15680	15680	15680	15680	0
184	20240821	172800	381060580	15680	15680	15680	15680	0
185	20240821	172700	381060580	15680	15680	15680	15680	0
186	20240821	172600	381060580	15680	15680	15680	15680	0
187	20240821	172500	381060580	15680	15680	15680	15680	0
188	20240821	172400	381060580	15680	15680	15680	15680	0
189	20240821	172300	381060580	15680	15680	15680	15680	0
190	20240821	172200	381060580	15680	15680	15680	15680	0
191	20240821	172100	381060580	15680	15680	15680	15680	0
192	20240821	172000	381060580	15680	15680	15680	15680	0
193	20240821	171900	381060580	15680	15680	15680	15680	0
194	20240821	171800	381060580	15680	15680	15680	15680	0
195	20240821	171700	381060580	15680	15680	15680	15680	0
196	20240821	171600	381060580	15680	15680	15680	15680	0
197	20240821	171500	381060580	15680	15680	15680	15680	0
198	20240821	171400	381060580	15680	15680	15680	15680	0
199	20240821	171300	381060580	15680	15680	15680	15680	0
200	20240821	171200	381060580	15680	15680	15680	15680	0
201	20240821	171100	381060580	15680	15680	15680	15680	0
202	20240821	171000	381060580	15680	15680	15680	15680	0
203	20240821	170900	381060580	15680	15680	15680	15680	0
204	20240821	170800	381060580	15680	15680	15680	15680	0
205	20240821	170700	381060580	15680	15680	15680	15680	0
206	20240821	170600	381060580	15680	15680	15680	15680	0
207	20240821	170500	381060580	15680	15680	15680	15680	0
208	20240821	170400	381060580	15680	15680	15680	15680	0
209	20240821	170300	381060580	15680	15680	15680	15680	0
210	20240821	170200	381060580	15680	15680	15680	15680	0
211	20240821	170100	381060580	15680	15680	15680	15680	0
212	20240821	170000	381060580	15680	15680	15680	15680	414
213	20240821	165900	381060580	15680	15680	15680	15680	0
214	20240821	165800	381060580	15680	15680	15680	15680	0
215	20240821	165700	381060580	15680	15680	15680	15680	0
216	20240821	165600	381060580	15680	15680	15680	15680	0
217	20240821	165500	381060580	15680	15680	15680	15680	0
218	20240821	165400	381060580	15680	15680	15680	15680	0
219	20240821	165300	381060580	15680	15680	15680	15680	0
220	20240821	165200	381060580	15680	15680	15680	15680	0
221	20240821	165100	381060580	15680	15680	15680	15680	0
222	20240821	165000	381060580	15680	15680	15680	15680	0
223	20240821	164900	381060580	15680	15680	15680	15680	0
224	20240821	164800	381060580	15680	15680	15680	15680	0
225	20240821	164700	381060580	15680	15680	15680	15680	0
226	20240821	164600	381060580	15680	15680	15680	15680	0
227	20240821	164500	381060580	15680	15680	15680	15680	0
228	20240821	164400	381060580	15680	15680	15680	15680	0
229	20240821	164300	381060580	15680	15680	15680	15680	0
230	20240821	164200	381060580	15680	15680	15680	15680	0
231	20240821	164100	381060580	15680	15680	15680	15680	0
232	20240821	164000	381060580	15680	15680	15680	15680	0
233	20240821	163900	381060580	15680	15680	15680	15680	0
234	20240821	163800	381060580	15680	15680	15680	15680	0
235	20240821	163700	381060580	15680	15680	15680	15680	0
236	20240821	163600	381060580	15680	15680	15680	15680	0
237	20240821	163500	381060580	15680	15680	15680	15680	0
238	20240821	163400	381060580	15680	15680	15680	15680	0
239	20240821	163300	381060580	15680	15680	15680	15680	0
240	20240821	163200	381060580	15680	15680	15680	15680	0
241	20240821	163100	381060580	15680	15680	15680	15680	0
242	20240821	163000	381060580	15680	15680	15680	15680	414
243	20240821	162900	381060580	15680	15680	15680	15680	0
244	20240821	162800	381060580	15680	15680	15680	15680	0
245	20240821	162700	381060580	15680	15680	15680	15680	0
246	20240821	162600	381060580	15680	15680	15680	15680	0
247	20240821	162500	381060580	15680	15680	15680	15680	0
248	20240821	162400	381060580	15680	15680	15680	15680	0
249	20240821	162300	381060580	15680	15680	15680	15680	0
250	20240821	162200	381060580	15680	15680	15680	15680	0
251	20240821	162100	381060580	15680	15680	15680	15680	0
252	20240821	162000	381060580	15680	15680	15680	15680	0
253	20240821	161900	381060580	15680	15680	15680	15680	0
254	20240821	161800	381060580	15680	15680	15680	15680	0
255	20240821	161700	381060580	15680	15680	15680	15680	0
256	20240821	161600	381060580	15680	15680	15680	15680	0
257	20240821	161500	381060580	15680	15680	15680	15680	0
258	20240821	161400	381060580	15680	15680	15680	15680	0
259	20240821	161300	381060580	15680	15680	15680	15680	0
260	20240821	161200	381060580	15680	15680	15680	15680	0
261	20240821	161100	381060580	15680	15680	15680	15680	0
262	20240821	161000	381060580	15680	15680	15680	15680	0
263	20240821	160900	381060580	15680	15680	15680	15680	0
264	20240821	160800	381060580	15680	15680	15680	15680	0
265	20240821	160700	381060580	15680	15680	15680	15680	0
266	20240821	160600	381060580	15680	15680	15680	15680	0
267	20240821	160500	381060580	15680	15680	15680	15680	0
268	20240821	160400	381060580	15680	15680	15680	15680	0
269	20240821	160300	381060580	15680	15680	15680	15680	0
270	20240821	160200	381060580	15680	15680	15680	15680	0
271	20240821	160100	381060580	15680	15680	15680	15680	0
272	20240821	160000	381060580	15680	15680	15680	15680	414
273	20240821	155900	381060580	15680	15680	15680	15680	0
274	20240821	155800	381060580	15680	15680	15680	15680	0
275	20240821	155700	381060580	15680	15680	15680	15680	0
276	20240821	155600	381060580	15680	15680	15680	15680	0
277	20240821	155500	381060580	15680	15680	15680	15680	0
278	20240821	155400	381060580	15680	15680	15680	15680	0
279	20240821	155300	381060580	15680	15680	15680	15680	0
280	20240821	155200	381060580	15680	15680	15680	15680	0
281	20240821	155100	381060580	15680	15680	15680	15680	0
282	20240821	155000	381060580	15680	15680	15680	15680	0
283	20240821	154900	381060580	15680	15680	15680	15680	0
284	20240821	154800	381060580	15680	15680	15680	15680	0
285	20240821	154700	381060580	15680	15680	15680	15680	0
286	20240821	154600	381060580	15680	15680	15680	15680	0
287	20240821	154500	381060580	15680	15680	15680	15680	0
288	20240821	154400	381060580	15680	15680	15680	15680	0
289	20240821	154300	381060580	15680	15680	15680	15680	0
290	20240821	154200	381060580	15680	15680	15680	15680	0
291	20240821	154100	381060580	15680	15680	15680	15680	0
292	20240821	154000	381060580	15680	15680	15680	15680	0
293	20240821	153900	381060580	15680	15680	15680	15680	0
294	20240821	153800	381060580	15680	15680	15680	15680	0
295	20240821	153700	381060580	15680	15680	15680	15680	0
296	20240821	153600	381060580	15680	15680	15680	15680	0
297	20240821	153500	381060580	15680	15680	15680	15680	0
298	20240821	153400	381060580	15680	15680	15680	15680	0
299	20240821	153300	381060580	15680	15680	15680	15680	0
300	20240821	153200	381060580	15680	15680	15680	15680	0
301	20240821	153100	381060580	15680	15680	15680	15680	0
302	20240821	153000	381060580	15680	15680	15680	15680	828
303	20240821	152900	374569060	15680	15680	15680	15680	0
304	20240821	152800	374569060	15680	15680	15680	15680	0
305	20240821	152700	374569060	15680	15680	15680	15680	0
306	20240821	152600	374569060	15680	15680	15680	15680	0
307	20240821	152500	374569060	15680	15680	15680	15680	0
308	20240821	152400	374569060	15680	15680	15680	15680	0
309	20240821	152300	374569060	15680	15680	15680	15680	0
310	20240821	152200	374569060	15680	15680	15680	15680	0
311	20240821	152100	374569060	15680	15680	15680	15680	0
312	20240821	152000	374569060	15680	15680	15680	15680	0
313	20240821	151900	374569060	15680	15700	15750	15680	36
314	20240821	151800	374004060	15710	15720	15720	15710	23
315	20240821	151700	373642620	15720	15720	15720	15720	1
316	20240821	151600	373626900	15760	15760	15760	15760	60
317	20240821	151500	372681300	15730	15730	15730	15730	0
318	20240821	151400	372681300	15730	15730	15730	15730	135
319	20240821	151300	370557750	15760	15760	15760	15760	0
320	20240821	151200	370557750	15760	15760	15760	15760	0
321	20240821	151100	370557750	15760	15760	15760	15760	0
322	20240821	151000	370557750	15760	15760	15760	15760	1
323	20240821	150900	370541990	15760	15760	15760	15760	85
324	20240821	150800	369202390	15740	15740	15740	15740	0
325	20240821	150700	369202390	15740	15740	15750	15740	370
326	20240821	150600	363376890	15740	15740	15740	15740	101
327	20240821	150500	361787150	15740	15740	15740	15740	93
328	20240821	150400	360323330	15730	15730	15730	15730	0
329	20240821	150300	360323330	15730	15740	15740	15730	204
330	20240821	150200	357113400	15740	15740	15740	15740	78
331	20240821	150100	355885680	15740	15740	15740	15740	0
332	20240821	150000	355885680	15740	15730	15740	15730	149
333	20240821	145900	353541200	15730	15740	15740	15730	98
334	20240821	145800	351998750	15730	15740	15740	15730	175
335	20240821	145700	349244350	15740	15700	15740	15700	109
336	20240821	145600	347529090	15730	15730	15730	15730	78
337	20240821	145500	346302150	15690	15690	15690	15690	4
338	20240821	145400	346239390	15680	15680	15680	15680	10
339	20240821	145300	346082590	15670	15670	15670	15670	4
340	20240821	145200	346019910	15650	15650	15650	15650	0
341	20240821	145100	346019910	15650	15740	15740	15650	176
342	20240821	145000	343250750	15730	15730	15730	15730	85
343	20240821	144900	341913700	15730	15720	15730	15720	76
344	20240821	144800	340718260	15720	15730	15730	15720	265
345	20240821	144700	336549880	15720	15720	15720	15720	74
346	20240821	144600	335386600	15730	15720	15730	15720	107
347	20240821	144500	333703600	15730	15720	15730	15710	159
348	20240821	144400	331203490	15720	15710	15720	15710	49
349	20240821	144300	330433220	15700	15720	15720	15700	272
350	20240821	144200	326157700	15710	15710	15710	15710	4
351	20240821	144100	326094860	15680	15680	15680	15680	4
352	20240821	144000	326032140	15680	15680	15680	15680	7
353	20240821	143900	325922380	15670	15670	15670	15670	3
354	20240821	143800	325875370	15650	15710	15710	15650	601
355	20240821	143700	316461440	15720	15720	15720	15720	93
356	20240821	143600	314999480	15710	15720	15720	15710	81
357	20240821	143500	313726200	15720	15730	15740	15720	275
358	20240821	143400	309400590	15730	15730	15730	15730	4
359	20240821	143300	309337670	15730	15720	15730	15720	112
360	20240821	143200	307575920	15710	15730	15730	15710	76
361	20240821	143100	306380620	15730	15730	15740	15730	91
362	20240821	143000	304948450	15740	15730	15740	15730	85
363	20240821	142900	303610580	15730	15730	15740	15730	113
364	20240821	142800	301832040	15730	15740	15740	15730	104
365	20240821	142700	300195120	15730	15730	15740	15730	107
366	20240821	142600	298511030	15740	15740	15740	15740	93
367	20240821	142500	297047210	15730	15740	15740	15730	102
368	20240821	142400	295441740	15730	15730	15730	15730	10
369	20240821	142300	295284440	15750	15740	15750	15740	140
370	20240821	142200	293079470	15750	15740	15750	15740	90
371	20240821	142100	291662010	15740	15760	15760	15740	101
372	20240821	142000	290071320	15740	15760	15760	15740	42
373	20240821	141900	289409460	15730	15750	15760	15730	238
374	20240821	141800	285660350	15740	15740	15740	15740	7
375	20240821	141700	285550170	15740	15740	15740	15730	25
376	20240821	141600	285156680	15740	15730	15740	15730	92
377	20240821	141500	283708710	15740	15730	15740	15730	107
378	20240821	141400	282024560	15740	15730	15740	15730	86
379	20240821	141300	280670930	15730	15740	15740	15730	89
380	20240821	141200	279270110	15740	15750	15750	15740	92
381	20240821	141100	277821130	15750	15750	15750	15750	121
382	20240821	141000	275915380	15750	15750	15750	15740	168
383	20240821	140900	273269450	15750	15750	15750	15750	41
384	20240821	140800	272623700	15750	15740	15750	15740	93
385	20240821	140700	271159050	15760	15730	15760	15730	72
386	20240821	140600	270024760	15750	15750	15750	15750	80
387	20240821	140500	268764760	15710	15740	15740	15710	311
388	20240821	140400	263869980	15730	15730	15730	15730	4
389	20240821	140300	263807060	15730	15720	15730	15720	101
390	20240821	140200	262218360	15720	15700	15720	15700	8
391	20240821	140100	262092740	15700	15730	15730	15700	72
392	20240821	140000	260960300	15730	15680	15730	15680	63
393	20240821	135900	259969460	15680	15670	15730	15670	90
394	20240821	135800	258554290	15730	15730	15730	15730	94
395	20240821	135700	257075670	15660	15660	15660	15660	11
396	20240821	135600	256903410	15650	15650	15650	15650	4
397	20240821	135500	256840810	15640	15640	15640	15640	0
398	20240821	135400	256840810	15640	15740	15740	15630	97
399	20240821	135300	255315090	15760	15760	15760	15760	88
400	20240821	135200	253928210	15740	15740	15750	15740	261
401	20240821	135100	249818230	15740	15750	15750	15740	97
402	20240821	135000	248290550	15730	15750	15750	15730	80
403	20240821	134900	247030610	15720	15720	15720	15720	5
404	20240821	134800	246952010	15720	15710	15720	15710	10
405	20240821	134700	246794840	15740	15740	15740	15740	76
406	20240821	134600	245598600	15700	15690	15750	15690	78
407	20240821	134500	244370720	15690	15740	15740	15690	278
408	20240821	134400	239995150	15730	15680	15730	15680	4
409	20240821	134300	239932380	15680	15680	15680	15680	7
410	20240821	134200	239822620	15670	15670	15670	15670	4
411	20240821	134100	239759940	15660	15660	15660	15660	3
412	20240821	134000	239712960	15640	15690	15690	15640	11
413	20240821	133900	239540720	15750	15780	15780	15750	265
414	20240821	133800	235360430	15770	15770	15770	15770	3
415	20240821	133700	235313120	15760	15770	15770	15760	88
416	20240821	133600	233925430	15760	15760	15760	15760	3
417	20240821	133500	233878150	15750	15760	15760	15750	94
418	20240821	133400	232397570	15780	15780	15780	15770	140
419	20240821	133300	230188410	15770	15760	15770	15760	119
420	20240821	133200	228311810	15770	15750	15770	15750	91
421	20240821	133100	226877620	15760	15760	15760	15760	168
422	20240821	133000	224229940	15750	15750	15750	15750	4
423	20240821	132900	224166940	15740	15760	15760	15740	236
424	20240821	132800	220447780	15750	15750	15750	15750	1
425	20240821	132700	220432030	15750	15750	15750	15730	164
426	20240821	132600	217849770	15750	15740	15750	15740	135
427	20240821	132500	215723990	15740	15710	15750	15710	96
428	20240821	132400	214214090	15710	15690	15710	15690	8
429	20240821	132300	214088550	15690	15710	15740	15690	96
430	20240821	132200	212579610	15680	15680	15680	15680	23
431	20240821	132100	212218970	15670	15640	15670	15640	10
432	20240821	132000	212062360	15630	15630	15630	15630	70
433	20240821	131900	210968260	15620	15620	15620	15610	79
434	20240821	131800	209734620	15610	15740	15740	15610	231
435	20240821	131700	206115780	15630	15730	15730	15630	199
436	20240821	131600	202992700	15630	15730	15730	15630	169
437	20240821	131500	200335840	15730	15730	15730	15690	80
438	20240821	131400	199077600	15740	15730	15740	15730	97
439	20240821	131300	197550850	15730	15640	15730	15640	61
440	20240821	131200	196591950	15700	15730	15730	15700	104
441	20240821	131100	194956150	15640	15740	15740	15640	186
442	20240821	131000	192038810	15640	15730	15730	15640	83
443	20240821	130900	190733970	15730	15730	15730	15730	0
444	20240821	130800	190733970	15730	15620	15730	15620	102
445	20240821	130700	189129840	15620	15700	15740	15620	106
446	20240821	130600	187462400	15720	15620	15720	15620	105
447	20240821	130500	185812100	15730	15620	15730	15620	80
448	20240821	130400	184554470	15620	15730	15730	15620	101
449	20240821	130300	182966070	15620	15720	15720	15620	105
450	20240821	130200	181315870	15620	15620	15620	15620	10
451	20240821	130100	181159670	15740	15740	15740	15740	73
452	20240821	130000	180010650	15740	15610	15740	15610	168
453	20240821	125900	177370410	15600	15600	15700	15600	109
454	20240821	125800	175660110	15700	15600	15700	15600	88
455	20240821	125700	174278910	15710	15600	15710	15600	79
456	20240821	125600	173038590	15600	15630	15730	15600	675
457	20240821	125500	162493950	15640	15740	15740	15640	85
458	20240821	125400	161156750	15620	15620	15620	15620	7
459	20240821	125300	161047410	15620	15750	15750	15620	87
460	20240821	125200	159677550	15740	15610	15740	15610	109
461	20240821	125100	157962280	15610	15610	15640	15610	92
462	20240821	125000	156523760	15640	15640	15640	15640	84
463	20240821	124900	155210000	15610	15610	15610	15610	3
464	20240821	124800	155163170	15610	15610	15610	15610	11
465	20240821	124700	154991460	15610	15610	15630	15610	111
466	20240821	124600	153256790	15610	15650	15650	15610	148
467	20240821	124500	150943510	15650	15650	15650	15650	4
468	20240821	124400	150880910	15640	15630	15640	15630	82
469	20240821	124300	149599090	15620	15620	15620	15620	0
470	20240821	124200	149599090	15620	15620	15620	15620	0
471	20240821	124100	149599090	15620	15620	15620	15620	17
472	20240821	124000	149333550	15620	15620	15620	15620	0
473	20240821	123900	149333550	15620	15620	15620	15620	0
474	20240821	123800	149333550	15620	15620	15620	15620	24
475	20240821	123700	148958670	15610	15610	15610	15610	0
476	20240821	123600	148958670	15610	15610	15610	15610	0
477	20240821	123500	148958670	15610	15610	15610	15610	20
478	20240821	123400	148646470	15610	15610	15610	15610	0
479	20240821	123300	148646470	15610	15610	15610	15610	0
480	20240821	123200	148646470	15610	15610	15610	15610	2
481	20240821	123100	148615250	15620	15620	15620	15620	0
482	20240821	123000	148615250	15620	15620	15620	15620	0
483	20240821	122900	148615250	15620	15620	15620	15620	0
484	20240821	122800	148615250	15620	15620	15620	15620	5
485	20240821	122700	148537150	15600	15600	15600	15600	0
486	20240821	122600	148537150	15600	15620	15620	15600	133
487	20240821	122500	146461740	15620	15620	15620	15620	0
488	20240821	122400	146461740	15620	15620	15620	15620	3
489	20240821	122300	146414880	15620	15620	15620	15620	0
490	20240821	122200	146414880	15620	15620	15620	15620	0
491	20240821	122100	146414880	15620	15620	15620	15620	1
492	20240821	122000	146399260	15630	15630	15630	15630	0
493	20240821	121900	146399260	15630	15630	15630	15630	0
494	20240821	121800	146399260	15630	15630	15630	15630	2
495	20240821	121700	146368000	15630	15630	15630	15630	1
496	20240821	121600	146352370	15640	15640	15640	15640	0
497	20240821	121500	146352370	15640	15630	15750	15630	117
498	20240821	121400	144514590	15630	15630	15630	15630	41
499	20240821	121300	143873760	15630	15630	15630	15630	0
500	20240821	121200	143873760	15630	15630	15630	15630	0
501	20240821	121100	143873760	15630	15630	15630	15630	0
502	20240821	121000	143873760	15630	15630	15630	15630	0
503	20240821	120900	143873760	15630	15630	15630	15630	0
504	20240821	120800	143873760	15630	15630	15630	15630	2
505	20240821	120700	143842500	15750	15750	15750	15750	0
506	20240821	120600	143842500	15750	15750	15750	15750	0
507	20240821	120500	143842500	15750	15750	15750	15750	0
508	20240821	120400	143842500	15750	15610	15750	15610	400
509	20240821	120300	137560120	15610	15610	15610	15610	3
510	20240821	120200	137513290	15610	15610	15610	15610	2
511	20240821	120100	137482070	15610	15610	15610	15610	0
512	20240821	120000	137482070	15610	15610	15610	15610	0
513	20240821	115900	137482070	15610	15610	15610	15610	0
514	20240821	115800	137482070	15610	15610	15610	15610	1
515	20240821	115700	137466460	15620	15620	15620	15620	0
516	20240821	115600	137466460	15620	15620	15620	15620	0
517	20240821	115500	137466460	15620	15620	15620	15620	0
518	20240821	115400	137466460	15620	15620	15620	15620	14
519	20240821	115300	137247780	15620	15620	15620	15620	0
520	20240821	115200	137247780	15620	15620	15620	15620	0
521	20240821	115100	137247780	15620	15620	15620	15620	0
522	20240821	115000	137247780	15620	15620	15620	15620	0
523	20240821	114900	137247780	15620	15620	15620	15620	0
524	20240821	114800	137247780	15620	15620	15620	15620	0
525	20240821	114700	137247780	15620	15620	15620	15620	2
526	20240821	114600	137216540	15620	15620	15620	15620	0
527	20240821	114500	137216540	15620	15620	15620	15620	43
528	20240821	114400	136544880	15730	15730	15730	15730	0
529	20240821	114300	136544880	15730	15730	15730	15730	0
530	20240821	114200	136544880	15730	15730	15730	15730	0
531	20240821	114100	136544880	15730	15730	15730	15730	0
532	20240821	114000	136544880	15730	15730	15730	15730	0
533	20240821	113900	136544880	15730	15730	15730	15730	0
534	20240821	113800	136544880	15730	15620	15730	15620	35
535	20240821	113700	135996870	15740	15740	15740	15740	0
536	20240821	113600	135996870	15740	15610	15740	15610	100
537	20240821	113500	134429260	15590	15590	15590	15590	0
538	20240821	113400	134429260	15590	15590	15590	15590	0
539	20240821	113300	134429260	15590	15590	15590	15590	0
540	20240821	113200	134429260	15590	15590	15590	15590	0
541	20240821	113100	134429260	15590	15590	15590	15590	0
542	20240821	113000	134429260	15590	15590	15590	15590	60
543	20240821	112900	133493860	15590	15590	15590	15590	0
544	20240821	112800	133493860	15590	15590	15590	15590	0
545	20240821	112700	133493860	15590	15590	15590	15590	240
546	20240821	112600	129752260	15590	15590	15590	15590	0
547	20240821	112500	129752260	15590	15590	15590	15590	0
548	20240821	112400	129752260	15590	15590	15590	15590	0
549	20240821	112300	129752260	15590	15590	15590	15590	48
550	20240821	112200	129003940	15590	15590	15590	15590	136
551	20240821	112100	126883700	15600	15600	15600	15600	132
552	20240821	112000	124824500	15610	15610	15610	15610	20
553	20240821	111900	124512300	15620	15620	15620	15620	0
554	20240821	111800	124512300	15620	15620	15620	15620	0
555	20240821	111700	124512300	15620	15620	15620	15620	0
556	20240821	111600	124512300	15620	15620	15620	15620	0
557	20240821	111500	124512300	15620	15620	15620	15620	0
558	20240821	111400	124512300	15620	15620	15620	15620	0
559	20240821	111300	124512300	15620	15620	15620	15620	0
560	20240821	111200	124512300	15620	15620	15620	15620	2
561	20240821	111100	124481060	15600	15600	15600	15600	30
562	20240821	111000	124013060	15670	15670	15670	15670	0
563	20240821	110900	124013060	15670	15670	15670	15670	0
564	20240821	110800	124013060	15670	15670	15670	15670	0
565	20240821	110700	124013060	15670	15670	15670	15670	0
566	20240821	110600	124013060	15670	15670	15670	15670	0
567	20240821	110500	124013060	15670	15670	15670	15670	0
568	20240821	110400	124013060	15670	15670	15670	15670	0
569	20240821	110300	124013060	15670	15610	15670	15610	90
570	20240821	110200	122607940	15590	15590	15590	15590	0
571	20240821	110100	122607940	15590	15590	15590	15590	0
572	20240821	110000	122607940	15590	15590	15590	15590	0
573	20240821	105900	122607940	15590	15590	15590	15590	0
574	20240821	105800	122607940	15590	15590	15590	15590	0
575	20240821	105700	122607940	15590	15590	15590	15590	0
576	20240821	105600	122607940	15590	15590	15590	15590	0
577	20240821	105500	122607940	15590	15590	15590	15590	1
578	20240821	105400	122592350	15600	15600	15600	15600	0
579	20240821	105300	122592350	15600	15600	15600	15600	0
580	20240821	105200	122592350	15600	15600	15600	15600	0
581	20240821	105100	122592350	15600	15600	15600	15600	0
582	20240821	105000	122592350	15600	15600	15600	15600	0
583	20240821	104900	122592350	15600	15600	15600	15600	0
584	20240821	104800	122592350	15600	15600	15600	15600	0
585	20240821	104700	122592350	15600	15600	15600	15600	0
586	20240821	104600	122592350	15600	15600	15600	15600	20
587	20240821	104500	122280350	15600	15600	15600	15600	0
588	20240821	104400	122280350	15600	15600	15600	15600	0
589	20240821	104300	122280350	15600	15600	15600	15600	1
590	20240821	104200	122264750	15570	15570	15570	15570	1
591	20240821	104100	122249180	15600	15600	15600	15600	0
592	20240821	104000	122249180	15600	15600	15600	15600	0
593	20240821	103900	122249180	15600	15600	15600	15600	200
594	20240821	103800	119129180	15560	15560	15560	15560	10
595	20240821	103700	118973580	15560	15560	15560	15560	0
596	20240821	103600	118973580	15560	15580	15580	15560	422
597	20240821	103500	112404280	15600	15600	15600	15600	0
598	20240821	103400	112404280	15600	15590	15600	15590	100
599	20240821	103300	110844730	15590	15590	15590	15590	0
600	20240821	103200	110844730	15590	15590	15590	15590	5
601	20240821	103100	110766780	15570	15570	15570	15570	0
602	20240821	103000	110766780	15570	15570	15570	15570	0
603	20240821	102900	110766780	15570	15570	15570	15570	0
604	20240821	102800	110766780	15570	15570	15570	15570	0
605	20240821	102700	110766780	15570	15570	15570	15570	43
606	20240821	102600	110097270	15570	15570	15570	15570	0
607	20240821	102500	110097270	15570	15600	15600	15570	133
608	20240821	102400	108025320	15600	15600	15600	15600	0
609	20240821	102300	108025320	15600	15600	15600	15600	0
610	20240821	102200	108025320	15600	15590	15600	15580	6
611	20240821	102100	107931790	15580	15580	15580	15580	0
612	20240821	102000	107931790	15580	15590	15600	15580	538
613	20240821	101900	99549720	15590	15610	15610	15590	855
614	20240821	101800	86213240	15600	15600	15600	15600	0
615	20240821	101700	86213240	15600	15600	15600	15600	0
616	20240821	101600	86213240	15600	15600	15600	15600	0
617	20240821	101500	86213240	15600	15600	15600	15600	0
618	20240821	101400	86213240	15600	15600	15600	15600	63
619	20240821	101300	85230440	15600	15600	15600	15600	1
620	20240821	101200	85214840	15590	15590	15590	15590	100
621	20240821	101100	83655840	15600	15610	15610	15600	227
622	20240821	101000	80112760	15680	15680	15680	15680	0
623	20240821	100900	80112760	15680	15680	15680	15680	0
624	20240821	100800	80112760	15680	15680	15680	15680	0
625	20240821	100700	80112760	15680	15680	15680	15680	0
626	20240821	100600	80112760	15680	15600	15680	15600	344
627	20240821	100500	74742530	15600	15600	15600	15600	18
628	20240821	100400	74461730	15600	15610	15610	15600	141
629	20240821	100300	72261130	15600	15600	15600	15600	1
630	20240821	100200	72245530	15580	15610	15610	15580	335
631	20240821	100100	67023830	15610	15610	15610	15610	0
632	20240821	100000	67023830	15610	15610	15610	15610	4
633	20240821	095900	66961390	15610	15610	15610	15610	10
634	20240821	095800	66805290	15610	15610	15610	15610	0
635	20240821	095700	66805290	15610	15610	15610	15610	50
636	20240821	095600	66024790	15610	15610	15610	15610	0
637	20240821	095500	66024790	15610	15610	15610	15610	0
638	20240821	095400	66024790	15610	15610	15610	15610	0
639	20240821	095300	66024790	15610	15610	15610	15610	5
640	20240821	095200	65946740	15610	15600	15610	15600	6
641	20240821	095100	65853090	15590	15630	15680	15590	548
642	20240821	095000	57306560	15610	15630	15630	15610	19
643	20240821	094900	57009940	15690	15610	15690	15600	53
644	20240821	094800	56182500	15610	15650	15650	15610	1332
645	20240821	094700	35364520	15650	15650	15650	15650	18
646	20240821	094600	35082820	15660	15660	15660	15660	1
647	20240821	094500	35067160	15660	15660	15660	15660	78
648	20240821	094400	33845680	15660	15680	15680	15660	4
649	20240821	094300	33783020	15670	15660	15670	15660	22
650	20240821	094200	33438480	15670	15680	15680	15670	3
651	20240821	094100	33391460	15750	15680	15750	15680	10
652	20240821	094000	33234240	15660	15660	15660	15660	28
653	20240821	093900	32795760	15660	15660	15660	15660	0
654	20240821	093800	32795760	15660	15660	15660	15660	0
655	20240821	093700	32795760	15660	15660	15660	15660	10
656	20240821	093600	32639160	15650	15650	15650	15650	0
657	20240821	093500	32639160	15650	15650	15650	15650	0
658	20240821	093400	32639160	15650	15650	15650	15650	7
659	20240821	093300	32529610	15640	15660	15660	15640	6
660	20240821	093200	32435710	15660	15650	15770	15650	21
661	20240821	093100	32105350	15650	15640	15650	15640	3
662	20240821	093000	32058410	15630	15630	15630	15630	73
663	20240821	092900	30917420	15630	15630	15630	15630	0
664	20240821	092800	30917420	15630	15630	15630	15610	122
665	20240821	092700	29012070	15630	15640	15640	15630	31
666	20240821	092600	28527530	15630	15630	15630	15630	73
667	20240821	092500	27386540	15640	15690	15690	15640	193
668	20240821	092400	24360450	15690	15690	15690	15690	0
669	20240821	092300	24360450	15690	15700	15700	15690	204
670	20240821	092200	21159680	15690	15700	15700	15690	18
671	20240821	092100	20877250	15730	15730	15730	15730	0
672	20240821	092000	20877250	15730	15720	15730	15720	65
673	20240821	091900	19854810	15630	15630	15630	15630	0
674	20240821	091800	19854810	15630	15630	15630	15630	0
675	20240821	091700	19854810	15630	15630	15630	15630	4
676	20240821	091600	19792290	15640	15640	15640	15640	1
677	20240821	091500	19776650	15680	15770	15790	15680	31
678	20240821	091400	19288470	15790	15750	15790	15750	43
679	20240821	091300	18610040	15790	15790	15790	15790	0
680	20240821	091200	18610040	15790	15790	15790	15790	0
681	20240821	091100	18610040	15790	15760	15790	15760	30
682	20240821	091000	18136870	15790	15700	15790	15700	30
683	20240821	090900	17664810	15610	15640	15640	15610	111
684	20240821	090800	15930540	15640	15640	15640	15640	1
685	20240821	090700	15914900	15740	15630	15740	15630	6
686	20240821	090600	15821010	15640	15660	15660	15640	7
687	20240821	090500	15711450	15660	15670	15680	15660	103
688	20240821	090400	14096450	15680	15690	15690	15680	3
689	20240821	090300	14049400	15660	15700	15700	15660	15
690	20240821	090200	13814100	15870	15780	15880	15780	90
691	20240821	090100	12389500	15650	15710	15710	15650	60
692	20240821	090000	11447640	15720	15800	15800	15720	726