KissMeData/096240/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	200200	449806960	15970	15970	15970	15970	228
3	20240816	200100	449806960	15970	15970	15970	15970	0
4	20240816	200000	449806960	15970	15970	15970	15970	0
5	20240816	195900	449806960	15970	15970	15970	15970	0
6	20240816	195800	449806960	15970	15970	15970	15970	0
7	20240816	195700	449806960	15970	15970	15970	15970	0
8	20240816	195600	449806960	15970	15970	15970	15970	0
9	20240816	195500	449806960	15970	15970	15970	15970	0
10	20240816	195400	449806960	15970	15970	15970	15970	0
11	20240816	195300	449806960	15970	15970	15970	15970	0
12	20240816	195200	449806960	15970	15970	15970	15970	0
13	20240816	195100	449806960	15970	15970	15970	15970	0
14	20240816	195000	449806960	15970	15970	15970	15970	0
15	20240816	194900	449806960	15970	15970	15970	15970	0
16	20240816	194800	449806960	15970	15970	15970	15970	0
17	20240816	194700	449806960	15970	15970	15970	15970	0
18	20240816	194600	449806960	15970	15970	15970	15970	0
19	20240816	194500	449806960	15970	15970	15970	15970	0
20	20240816	194400	449806960	15970	15970	15970	15970	0
21	20240816	194300	449806960	15970	15970	15970	15970	0
22	20240816	194200	449806960	15970	15970	15970	15970	0
23	20240816	194100	449806960	15970	15970	15970	15970	0
24	20240816	194000	449806960	15970	15970	15970	15970	0
25	20240816	193900	449806960	15970	15970	15970	15970	0
26	20240816	193800	449806960	15970	15970	15970	15970	0
27	20240816	193700	449806960	15970	15970	15970	15970	0
28	20240816	193600	449806960	15970	15970	15970	15970	0
29	20240816	193500	449806960	15970	15970	15970	15970	0
30	20240816	193400	449806960	15970	15970	15970	15970	0
31	20240816	193300	449806960	15970	15970	15970	15970	0
32	20240816	193200	449806960	15970	15970	15970	15970	228
33	20240816	193100	449806960	15970	15970	15970	15970	0
34	20240816	193000	449806960	15970	15970	15970	15970	0
35	20240816	192900	449806960	15970	15970	15970	15970	0
36	20240816	192800	449806960	15970	15970	15970	15970	0
37	20240816	192700	449806960	15970	15970	15970	15970	0
38	20240816	192600	449806960	15970	15970	15970	15970	0
39	20240816	192500	449806960	15970	15970	15970	15970	0
40	20240816	192400	449806960	15970	15970	15970	15970	0
41	20240816	192300	449806960	15970	15970	15970	15970	0
42	20240816	192200	449806960	15970	15970	15970	15970	0
43	20240816	192100	449806960	15970	15970	15970	15970	0
44	20240816	192000	449806960	15970	15970	15970	15970	0
45	20240816	191900	449806960	15970	15970	15970	15970	0
46	20240816	191800	449806960	15970	15970	15970	15970	0
47	20240816	191700	449806960	15970	15970	15970	15970	0
48	20240816	191600	449806960	15970	15970	15970	15970	0
49	20240816	191500	449806960	15970	15970	15970	15970	0
50	20240816	191400	449806960	15970	15970	15970	15970	0
51	20240816	191300	449806960	15970	15970	15970	15970	0
52	20240816	191200	449806960	15970	15970	15970	15970	0
53	20240816	191100	449806960	15970	15970	15970	15970	0
54	20240816	191000	449806960	15970	15970	15970	15970	0
55	20240816	190900	449806960	15970	15970	15970	15970	0
56	20240816	190800	449806960	15970	15970	15970	15970	0
57	20240816	190700	449806960	15970	15970	15970	15970	0
58	20240816	190600	449806960	15970	15970	15970	15970	0
59	20240816	190500	449806960	15970	15970	15970	15970	0
60	20240816	190400	449806960	15970	15970	15970	15970	0
61	20240816	190300	449806960	15970	15970	15970	15970	0
62	20240816	190200	449806960	15970	15970	15970	15970	228
63	20240816	190100	449806960	15970	15970	15970	15970	0
64	20240816	190000	449806960	15970	15970	15970	15970	0
65	20240816	185900	449806960	15970	15970	15970	15970	0
66	20240816	185800	449806960	15970	15970	15970	15970	0
67	20240816	185700	449806960	15970	15970	15970	15970	0
68	20240816	185600	449806960	15970	15970	15970	15970	0
69	20240816	185500	449806960	15970	15970	15970	15970	0
70	20240816	185400	449806960	15970	15970	15970	15970	0
71	20240816	185300	449806960	15970	15970	15970	15970	0
72	20240816	185200	449806960	15970	15970	15970	15970	0
73	20240816	185100	449806960	15970	15970	15970	15970	0
74	20240816	185000	449806960	15970	15970	15970	15970	0
75	20240816	184900	449806960	15970	15970	15970	15970	0
76	20240816	184800	449806960	15970	15970	15970	15970	0
77	20240816	184700	449806960	15970	15970	15970	15970	0
78	20240816	184600	449806960	15970	15970	15970	15970	0
79	20240816	184500	449806960	15970	15970	15970	15970	0
80	20240816	184400	449806960	15970	15970	15970	15970	0
81	20240816	184300	449806960	15970	15970	15970	15970	0
82	20240816	184200	449806960	15970	15970	15970	15970	0
83	20240816	184100	449806960	15970	15970	15970	15970	0
84	20240816	184000	449806960	15970	15970	15970	15970	0
85	20240816	183900	449806960	15970	15970	15970	15970	0
86	20240816	183800	449806960	15970	15970	15970	15970	0
87	20240816	183700	449806960	15970	15970	15970	15970	0
88	20240816	183600	449806960	15970	15970	15970	15970	0
89	20240816	183500	449806960	15970	15970	15970	15970	0
90	20240816	183400	449806960	15970	15970	15970	15970	0
91	20240816	183300	449806960	15970	15970	15970	15970	0
92	20240816	183200	449806960	15970	15970	15970	15970	228
93	20240816	183100	449806960	15970	15970	15970	15970	0
94	20240816	183000	449806960	15970	15970	15970	15970	0
95	20240816	182900	449806960	15970	15970	15970	15970	0
96	20240816	182800	449806960	15970	15970	15970	15970	0
97	20240816	182700	449806960	15970	15970	15970	15970	0
98	20240816	182600	449806960	15970	15970	15970	15970	0
99	20240816	182500	449806960	15970	15970	15970	15970	0
100	20240816	182400	449806960	15970	15970	15970	15970	0
101	20240816	182300	449806960	15970	15970	15970	15970	0
102	20240816	182200	449806960	15970	15970	15970	15970	0
103	20240816	182100	449806960	15970	15970	15970	15970	0
104	20240816	182000	449806960	15970	15970	15970	15970	0
105	20240816	181900	449806960	15970	15970	15970	15970	0
106	20240816	181800	449806960	15970	15970	15970	15970	0
107	20240816	181700	449806960	15970	15970	15970	15970	0
108	20240816	181600	449806960	15970	15970	15970	15970	0
109	20240816	181500	449806960	15970	15970	15970	15970	0
110	20240816	181400	449806960	15970	15970	15970	15970	0
111	20240816	181300	449806960	15970	15970	15970	15970	0
112	20240816	181200	449806960	15970	15970	15970	15970	0
113	20240816	181100	449806960	15970	15970	15970	15970	0
114	20240816	181000	449806960	15970	15970	15970	15970	0
115	20240816	180900	449806960	15970	15970	15970	15970	0
116	20240816	180800	449806960	15970	15970	15970	15970	0
117	20240816	180700	449806960	15970	15970	15970	15970	0
118	20240816	180600	449806960	15970	15970	15970	15970	0
119	20240816	180500	449806960	15970	15970	15970	15970	0
120	20240816	180400	449806960	15970	15970	15970	15970	0
121	20240816	180300	449806960	15970	15970	15970	15970	0
122	20240816	180200	449806960	15970	15970	15970	15970	228
123	20240816	180100	449806960	15970	15970	15970	15970	0
124	20240816	180000	449806960	15970	15970	15970	15970	0
125	20240816	175900	449806960	15970	15970	15970	15970	0
126	20240816	175800	449806960	15970	15970	15970	15970	0
127	20240816	175700	449806960	15970	15970	15970	15970	0
128	20240816	175600	449806960	15970	15970	15970	15970	0
129	20240816	175500	449806960	15970	15970	15970	15970	0
130	20240816	175400	449806960	15970	15970	15970	15970	0
131	20240816	175300	449806960	15970	15970	15970	15970	0
132	20240816	175200	449806960	15970	15970	15970	15970	0
133	20240816	175100	449806960	15970	15970	15970	15970	0
134	20240816	175000	449806960	15970	15970	15970	15970	0
135	20240816	174900	449806960	15970	15970	15970	15970	0
136	20240816	174800	449806960	15970	15970	15970	15970	0
137	20240816	174700	449806960	15970	15970	15970	15970	0
138	20240816	174600	449806960	15970	15970	15970	15970	0
139	20240816	174500	449806960	15970	15970	15970	15970	0
140	20240816	174400	449806960	15970	15970	15970	15970	0
141	20240816	174300	449806960	15970	15970	15970	15970	0
142	20240816	174200	449806960	15970	15970	15970	15970	0
143	20240816	174100	449806960	15970	15970	15970	15970	0
144	20240816	174000	449806960	15970	15970	15970	15970	0
145	20240816	173900	449806960	15970	15970	15970	15970	0
146	20240816	173800	449806960	15970	15970	15970	15970	0
147	20240816	173700	449806960	15970	15970	15970	15970	0
148	20240816	173600	449806960	15970	15970	15970	15970	0
149	20240816	173500	449806960	15970	15970	15970	15970	0
150	20240816	173400	449806960	15970	15970	15970	15970	0
151	20240816	173300	449806960	15970	15970	15970	15970	0
152	20240816	173200	449806960	15970	15970	15970	15970	228
153	20240816	173100	449806960	15970	15970	15970	15970	0
154	20240816	173000	449806960	15970	15970	15970	15970	0
155	20240816	172900	449806960	15970	15970	15970	15970	0
156	20240816	172800	449806960	15970	15970	15970	15970	0
157	20240816	172700	449806960	15970	15970	15970	15970	0
158	20240816	172600	449806960	15970	15970	15970	15970	0
159	20240816	172500	449806960	15970	15970	15970	15970	0
160	20240816	172400	449806960	15970	15970	15970	15970	0
161	20240816	172300	449806960	15970	15970	15970	15970	0
162	20240816	172200	449806960	15970	15970	15970	15970	0
163	20240816	172100	449806960	15970	15970	15970	15970	0
164	20240816	172000	449806960	15970	15970	15970	15970	0
165	20240816	171900	449806960	15970	15970	15970	15970	0
166	20240816	171800	449806960	15970	15970	15970	15970	0
167	20240816	171700	449806960	15970	15970	15970	15970	0
168	20240816	171600	449806960	15970	15970	15970	15970	0
169	20240816	171500	449806960	15970	15970	15970	15970	0
170	20240816	171400	449806960	15970	15970	15970	15970	0
171	20240816	171300	449806960	15970	15970	15970	15970	0
172	20240816	171200	449806960	15970	15970	15970	15970	0
173	20240816	171100	449806960	15970	15970	15970	15970	0
174	20240816	171000	449806960	15970	15970	15970	15970	0
175	20240816	170900	449806960	15970	15970	15970	15970	0
176	20240816	170800	449806960	15970	15970	15970	15970	0
177	20240816	170700	449806960	15970	15970	15970	15970	0
178	20240816	170600	449806960	15970	15970	15970	15970	0
179	20240816	170500	449806960	15970	15970	15970	15970	0
180	20240816	170400	449806960	15970	15970	15970	15970	0
181	20240816	170300	449806960	15970	15970	15970	15970	0
182	20240816	170200	449806960	15970	15970	15970	15970	228
183	20240816	170100	449806960	15970	15970	15970	15970	0
184	20240816	170000	449806960	15970	15970	15970	15970	0
185	20240816	165900	449806960	15970	15970	15970	15970	0
186	20240816	165800	449806960	15970	15970	15970	15970	0
187	20240816	165700	449806960	15970	15970	15970	15970	0
188	20240816	165600	449806960	15970	15970	15970	15970	0
189	20240816	165500	449806960	15970	15970	15970	15970	0
190	20240816	165400	449806960	15970	15970	15970	15970	0
191	20240816	165300	449806960	15970	15970	15970	15970	0
192	20240816	165200	449806960	15970	15970	15970	15970	0
193	20240816	165100	449806960	15970	15970	15970	15970	0
194	20240816	165000	449806960	15970	15970	15970	15970	0
195	20240816	164900	449806960	15970	15970	15970	15970	0
196	20240816	164800	449806960	15970	15970	15970	15970	0
197	20240816	164700	449806960	15970	15970	15970	15970	0
198	20240816	164600	449806960	15970	15970	15970	15970	0
199	20240816	164500	449806960	15970	15970	15970	15970	0
200	20240816	164400	449806960	15970	15970	15970	15970	0
201	20240816	164300	449806960	15970	15970	15970	15970	0
202	20240816	164200	449806960	15970	15970	15970	15970	0
203	20240816	164100	449806960	15970	15970	15970	15970	0
204	20240816	164000	449806960	15970	15970	15970	15970	0
205	20240816	163900	449806960	15970	15970	15970	15970	0
206	20240816	163800	449806960	15970	15970	15970	15970	0
207	20240816	163700	449806960	15970	15970	15970	15970	0
208	20240816	163600	449806960	15970	15970	15970	15970	0
209	20240816	163500	449806960	15970	15970	15970	15970	0
210	20240816	163400	449806960	15970	15970	15970	15970	0
211	20240816	163300	449806960	15970	15970	15970	15970	0
212	20240816	163200	449806960	15970	15970	15970	15970	228
213	20240816	163100	449806960	15970	15970	15970	15970	0
214	20240816	163000	449806960	15970	15970	15970	15970	0
215	20240816	162900	449806960	15970	15970	15970	15970	0
216	20240816	162800	449806960	15970	15970	15970	15970	0
217	20240816	162700	449806960	15970	15970	15970	15970	0
218	20240816	162600	449806960	15970	15970	15970	15970	0
219	20240816	162500	449806960	15970	15970	15970	15970	0
220	20240816	162400	449806960	15970	15970	15970	15970	0
221	20240816	162300	449806960	15970	15970	15970	15970	0
222	20240816	162200	449806960	15970	15970	15970	15970	0
223	20240816	162100	449806960	15970	15970	15970	15970	0
224	20240816	162000	449806960	15970	15970	15970	15970	0
225	20240816	161900	449806960	15970	15970	15970	15970	0
226	20240816	161800	449806960	15970	15970	15970	15970	0
227	20240816	161700	449806960	15970	15970	15970	15970	0
228	20240816	161600	449806960	15970	15970	15970	15970	0
229	20240816	161500	449806960	15970	15970	15970	15970	0
230	20240816	161400	449806960	15970	15970	15970	15970	0
231	20240816	161300	449806960	15970	15970	15970	15970	0
232	20240816	161200	449806960	15970	15970	15970	15970	0
233	20240816	161100	449806960	15970	15970	15970	15970	0
234	20240816	161000	449806960	15970	15970	15970	15970	0
235	20240816	160900	449806960	15970	15970	15970	15970	0
236	20240816	160800	449806960	15970	15970	15970	15970	0
237	20240816	160700	449806960	15970	15970	15970	15970	0
238	20240816	160600	449806960	15970	15970	15970	15970	0
239	20240816	160500	449806960	15970	15970	15970	15970	0
240	20240816	160400	449806960	15970	15970	15970	15970	0
241	20240816	160300	449806960	15970	15970	15970	15970	0
242	20240816	160200	449806960	15970	15970	15970	15970	228
243	20240816	160100	449806960	15970	15970	15970	15970	0
244	20240816	160000	449806960	15970	15970	15970	15970	0
245	20240816	155900	449806960	15970	15970	15970	15970	0
246	20240816	155800	449806960	15970	15970	15970	15970	0
247	20240816	155700	449806960	15970	15970	15970	15970	0
248	20240816	155600	449806960	15970	15970	15970	15970	0
249	20240816	155500	449806960	15970	15970	15970	15970	0
250	20240816	155400	449806960	15970	15970	15970	15970	0
251	20240816	155300	449806960	15970	15970	15970	15970	0
252	20240816	155200	449806960	15970	15970	15970	15970	0
253	20240816	155100	449806960	15970	15970	15970	15970	0
254	20240816	155000	449806960	15970	15970	15970	15970	0
255	20240816	154900	449806960	15970	15970	15970	15970	0
256	20240816	154800	449806960	15970	15970	15970	15970	0
257	20240816	154700	449806960	15970	15970	15970	15970	0
258	20240816	154600	449806960	15970	15970	15970	15970	0
259	20240816	154500	449806960	15970	15970	15970	15970	0
260	20240816	154400	449806960	15970	15970	15970	15970	0
261	20240816	154300	449806960	15970	15970	15970	15970	0
262	20240816	154200	449806960	15970	15970	15970	15970	0
263	20240816	154100	449806960	15970	15970	15970	15970	0
264	20240816	154000	449806960	15970	15970	15970	15970	0
265	20240816	153900	449806960	15970	15970	15970	15970	0
266	20240816	153800	449806960	15970	15970	15970	15970	0
267	20240816	153700	449806960	15970	15970	15970	15970	0
268	20240816	153600	449806960	15970	15970	15970	15970	0
269	20240816	153500	449806960	15970	15970	15970	15970	0
270	20240816	153400	449806960	15970	15970	15970	15970	0
271	20240816	153300	449806960	15970	15970	15970	15970	0
272	20240816	153200	449806960	15970	15970	15970	15970	228
273	20240816	153100	449806960	15970	15970	15970	15970	0
274	20240816	153000	449806960	15970	15970	15970	15970	228
275	20240816	152900	446165800	15980	15980	15980	15980	0
276	20240816	152800	446165800	15980	15980	15980	15980	0
277	20240816	152700	446165800	15980	15980	15980	15980	0
278	20240816	152600	446165800	15980	15980	15980	15980	0
279	20240816	152500	446165800	15980	15980	15980	15980	0
280	20240816	152400	446165800	15980	15980	15980	15980	0
281	20240816	152300	446165800	15980	15980	15980	15980	0
282	20240816	152200	446165800	15980	15980	15980	15980	0
283	20240816	152100	446165800	15980	15980	15980	15980	0
284	20240816	152000	446165800	15980	15980	15980	15980	0
285	20240816	151900	446165800	15980	15980	15980	15980	1
286	20240816	151800	446149820	15970	15980	15980	15970	5
287	20240816	151700	446069960	15970	15970	15970	15970	0
288	20240816	151600	446069960	15970	15970	15970	15970	0
289	20240816	151500	446069960	15970	15970	15970	15970	3
290	20240816	151400	446022050	15970	15970	15970	15970	0
291	20240816	151300	446022050	15970	15970	15970	15970	50
292	20240816	151200	445223550	15970	15970	15970	15970	292
293	20240816	151100	440560310	15980	15980	15980	15980	51
294	20240816	151000	439745330	15980	15980	15980	15980	0
295	20240816	150900	439745330	15980	15980	15980	15980	102
296	20240816	150800	438115370	15980	15980	15980	15980	1
297	20240816	150700	438099390	15970	15970	15970	15970	20
298	20240816	150600	437779990	15970	15970	15970	15970	48
299	20240816	150500	437013430	15970	15970	15970	15970	1
300	20240816	150400	436997460	15970	15970	15970	15970	2
301	20240816	150300	436965520	15970	15970	15970	15970	1
302	20240816	150200	436949550	15970	15970	15970	15970	13
303	20240816	150100	436741940	15970	15970	15970	15970	0
304	20240816	150000	436741940	15970	15970	15970	15970	0
305	20240816	145900	436741940	15970	15970	15970	15970	0
306	20240816	145800	436741940	15970	15970	15970	15970	5
307	20240816	145700	436662090	15970	15970	15970	15970	0
308	20240816	145600	436662090	15970	15970	15970	15970	0
309	20240816	145500	436662090	15970	15970	15970	15970	2
310	20240816	145400	436630150	15960	15970	15970	15960	92
311	20240816	145300	435161250	15970	15970	15970	15970	0
312	20240816	145200	435161250	15970	15970	15970	15970	0
313	20240816	145100	435161250	15970	15970	15970	15970	0
314	20240816	145000	435161250	15970	15970	15970	15970	38
315	20240816	144900	434554390	15970	15970	15970	15970	162
316	20240816	144800	431967250	15980	15970	15980	15970	57
317	20240816	144700	431056950	15980	15980	15980	15980	1
318	20240816	144600	431040970	15980	15980	15980	15980	0
319	20240816	144500	431040970	15980	15980	15980	15980	0
320	20240816	144400	431040970	15980	15980	15980	15980	1
321	20240816	144300	431024990	15980	15980	15980	15980	0
322	20240816	144200	431024990	15980	15980	15980	15980	0
323	20240816	144100	431024990	15980	15980	15980	15980	10
324	20240816	144000	430865190	15980	15980	15980	15980	10
325	20240816	143900	430705390	15970	15970	15970	15970	0
326	20240816	143800	430705390	15970	15980	15980	15970	23
327	20240816	143700	430337950	15980	15980	15980	15980	9
328	20240816	143600	430194130	15980	15980	15980	15980	22
329	20240816	143500	429842570	15980	15980	15980	15980	0
330	20240816	143400	429842570	15980	15980	15980	15980	0
331	20240816	143300	429842570	15980	15980	15980	15980	1
332	20240816	143200	429826590	15980	15980	15980	15980	1
333	20240816	143100	429810610	15980	15980	15980	15980	8
334	20240816	143000	429682770	15980	15980	15980	15980	1
335	20240816	142900	429666790	15970	15970	15970	15970	9
336	20240816	142800	429523060	15980	15980	15980	15980	13
337	20240816	142700	429315320	15980	15980	15980	15980	2
338	20240816	142600	429283360	15980	15980	15980	15980	0
339	20240816	142500	429283360	15980	15970	15980	15970	13
340	20240816	142400	429075740	15980	15980	15980	15980	0
341	20240816	142300	429075740	15980	15980	15980	15980	0
342	20240816	142200	429075740	15980	15980	15980	15980	5
343	20240816	142100	428995840	15980	15980	15980	15980	19
344	20240816	142000	428692220	15980	15980	15980	15980	1
345	20240816	141900	428676240	15970	15970	15970	15970	0
346	20240816	141800	428676240	15970	15970	15970	15970	0
347	20240816	141700	428676240	15970	15980	15980	15970	11
348	20240816	141600	428500480	15970	15970	15970	15970	0
349	20240816	141500	428500480	15970	15980	15980	15970	110
350	20240816	141400	426742780	15980	15990	15990	15980	22
351	20240816	141300	426391210	15980	15980	15980	15980	64
352	20240816	141200	425368490	15980	15980	15980	15980	4
353	20240816	141100	425304570	15980	15980	15980	15980	0
354	20240816	141000	425304570	15980	15980	15980	15980	0
355	20240816	140900	425304570	15980	15980	15980	15980	73
356	20240816	140800	424138030	15990	15990	15990	15990	0
357	20240816	140700	424138030	15990	15990	15990	15990	0
358	20240816	140600	424138030	15990	15990	15990	15990	0
359	20240816	140500	424138030	15990	15990	15990	15990	64
360	20240816	140400	423114670	15990	15990	15990	15990	0
361	20240816	140300	423114670	15990	15990	15990	15990	0
362	20240816	140200	423114670	15990	15990	15990	15990	5
363	20240816	140100	423034720	15990	15990	15990	15990	10
364	20240816	140000	422874820	15990	15990	15990	15990	0
365	20240816	135900	422874820	15990	15990	15990	15990	0
366	20240816	135800	422874820	15990	15980	15990	15980	86
367	20240816	135700	421500510	15990	15990	15990	15990	0
368	20240816	135600	421500510	15990	15990	15990	15990	0
369	20240816	135500	421500510	15990	15990	15990	15990	0
370	20240816	135400	421500510	15990	15990	15990	15990	0
371	20240816	135300	421500510	15990	15990	15990	15990	0
372	20240816	135200	421500510	15990	15990	15990	15990	0
373	20240816	135100	421500510	15990	15990	15990	15990	0
374	20240816	135000	421500510	15990	15970	15990	15970	20
375	20240816	134900	421180910	15970	15970	15970	15970	0
376	20240816	134800	421180910	15970	15990	15990	15970	178
377	20240816	134700	418336580	15970	15980	15980	15970	61
378	20240816	134600	417361910	15990	15990	15990	15990	11
379	20240816	134500	417186020	15990	15990	15990	15990	3
380	20240816	134400	417138050	15980	15980	15980	15980	105
381	20240816	134300	415460150	15990	15990	15990	15990	1
382	20240816	134200	415444160	15970	15970	15970	15970	0
383	20240816	134100	415444160	15970	15970	15970	15970	0
384	20240816	134000	415444160	15970	15970	15970	15970	0
385	20240816	133900	415444160	15970	15970	15970	15970	0
386	20240816	133800	415444160	15970	15980	15980	15970	63
387	20240816	133700	414437950	15980	15980	15980	15980	6
388	20240816	133600	414342070	15970	15970	15970	15970	0
389	20240816	133500	414342070	15970	15970	15970	15970	0
390	20240816	133400	414342070	15970	15970	15970	15970	0
391	20240816	133300	414342070	15970	15980	15980	15970	110
392	20240816	133200	412584370	15970	15970	15970	15970	0
393	20240816	133100	412584370	15970	15970	15970	15970	0
394	20240816	133000	412584370	15970	15970	15970	15970	0
395	20240816	132900	412584370	15970	15970	15970	15970	132
396	20240816	132800	410476330	15980	15980	15980	15980	0
397	20240816	132700	410476330	15980	15980	15980	15980	3
398	20240816	132600	410428390	15980	15970	15980	15970	13
399	20240816	132500	410220750	15970	15970	15970	15970	0
400	20240816	132400	410220750	15970	15970	15970	15970	0
401	20240816	132300	410220750	15970	15970	15970	15970	0
402	20240816	132200	410220750	15970	15980	15980	15970	115
403	20240816	132100	408384190	15970	15970	15970	15970	0
404	20240816	132000	408384190	15970	15970	15970	15970	0
405	20240816	131900	408384190	15970	15970	15970	15970	0
406	20240816	131800	408384190	15970	15970	15970	15970	51
407	20240816	131700	407569720	15980	15980	15980	15980	6
408	20240816	131600	407473840	15980	15980	15980	15980	6
409	20240816	131500	407377960	15970	15970	15970	15970	7
410	20240816	131400	407266170	15970	15970	15970	15970	36
411	20240816	131300	406691250	15970	15970	15970	15970	6
412	20240816	131200	406595430	15970	15970	15970	15970	2
413	20240816	131100	406563490	15970	15970	15970	15970	6
414	20240816	131000	406467670	15970	15970	15970	15970	0
415	20240816	130900	406467670	15970	15970	15970	15970	6
416	20240816	130800	406371850	15970	15970	15970	15970	1
417	20240816	130700	406355880	15970	15970	15970	15970	0
418	20240816	130600	406355880	15970	15970	15970	15970	56
419	20240816	130500	405461560	15970	15970	15970	15970	1
420	20240816	130400	405445590	15960	15960	15960	15960	0
421	20240816	130300	405445590	15960	15970	15970	15960	100
422	20240816	130200	403849470	15970	15970	15970	15970	0
423	20240816	130100	403849470	15970	15970	15970	15970	44
424	20240816	130000	403146790	15980	15980	15980	15980	33
425	20240816	125900	402619450	15980	15980	15980	15980	6
426	20240816	125800	402523570	15980	15980	15980	15980	78
427	20240816	125700	401277130	15980	15980	15980	15980	19
428	20240816	125600	400973510	15980	15980	15980	15980	0
429	20240816	125500	400973510	15980	15980	15980	15980	6
430	20240816	125400	400877630	15980	15980	15980	15980	0
431	20240816	125300	400877630	15980	15980	15980	15980	6
432	20240816	125200	400781750	15970	15970	15970	15970	0
433	20240816	125100	400781750	15970	15970	15970	15970	0
434	20240816	125000	400781750	15970	15970	15970	15970	1
435	20240816	124900	400765780	15980	15980	15980	15980	100
436	20240816	124800	399167780	15980	15980	15980	15980	0
437	20240816	124700	399167780	15980	15980	15980	15980	6
438	20240816	124600	399071900	15980	15980	15980	15980	0
439	20240816	124500	399071900	15980	15980	15980	15980	6
440	20240816	124400	398976020	15980	15980	15980	15980	0
441	20240816	124300	398976020	15980	15980	15980	15980	0
442	20240816	124200	398976020	15980	15980	15980	15980	0
443	20240816	124100	398976020	15980	15980	15980	15980	6
444	20240816	124000	398880140	15980	15980	15980	15980	0
445	20240816	123900	398880140	15980	15980	15980	15980	0
446	20240816	123800	398880140	15980	15980	15980	15980	10
447	20240816	123700	398720340	15980	15980	15980	15980	1
448	20240816	123600	398704360	15980	15980	15980	15980	0
449	20240816	123500	398704360	15980	15980	15980	15980	0
450	20240816	123400	398704360	15980	15980	15980	15980	1
451	20240816	123300	398688380	15920	15920	15920	15920	0
452	20240816	123200	398688380	15920	15920	15920	15920	0
453	20240816	123100	398688380	15920	15920	15920	15920	0
454	20240816	123000	398688380	15920	15970	15970	15920	1380
455	20240816	122900	376710760	15980	15980	15980	15980	0
456	20240816	122800	376710760	15980	15980	15980	15980	13
457	20240816	122700	376503020	15980	15980	15980	15980	0
458	20240816	122600	376503020	15980	15980	15980	15980	0
459	20240816	122500	376503020	15980	15980	15980	15980	7
460	20240816	122400	376391160	15980	15980	15980	15980	0
461	20240816	122300	376391160	15980	15980	15980	15980	0
462	20240816	122200	376391160	15980	15980	15980	15980	0
463	20240816	122100	376391160	15980	15980	15980	15980	7
464	20240816	122000	376279300	15980	15980	15980	15980	0
465	20240816	121900	376279300	15980	15980	15980	15980	0
466	20240816	121800	376279300	15980	15980	15980	15960	111
467	20240816	121700	374507300	15970	15970	15970	15970	0
468	20240816	121600	374507300	15970	15970	15970	15970	2
469	20240816	121500	374475360	15970	15970	15970	15970	2
470	20240816	121400	374443420	15970	15970	15970	15970	6
471	20240816	121300	374347600	15970	15970	15970	15970	0
472	20240816	121200	374347600	15970	15970	15970	15970	0
473	20240816	121100	374347600	15970	15970	15970	15970	6
474	20240816	121000	374251780	15970	15970	15970	15970	0
475	20240816	120900	374251780	15970	15970	15970	15970	0
476	20240816	120800	374251780	15970	15970	15970	15970	6
477	20240816	120700	374155960	15980	15980	15980	15980	0
478	20240816	120600	374155960	15980	15980	15980	15980	1
479	20240816	120500	374139980	15930	15930	15930	15930	0
480	20240816	120400	374139980	15930	15960	15960	15930	227
481	20240816	120300	370522080	15960	15960	15960	15960	0
482	20240816	120200	370522080	15960	15960	15960	15960	0
483	20240816	120100	370522080	15960	15990	15990	15960	91
484	20240816	120000	369068590	15990	15990	15990	15990	0
485	20240816	115900	369068590	15990	15990	15990	15990	6
486	20240816	115800	368972650	15990	15990	15990	15990	0
487	20240816	115700	368972650	15990	15990	15990	15990	0
488	20240816	115600	368972650	15990	15980	15990	15980	17
489	20240816	115500	368700930	15990	15990	15990	15990	0
490	20240816	115400	368700930	15990	15990	15990	15990	6
491	20240816	115300	368604990	15990	15990	15990	15990	1
492	20240816	115200	368589000	15990	15990	15990	15990	6
493	20240816	115100	368493060	15980	15980	15980	15980	5
494	20240816	115000	368413160	15980	15980	15980	15980	0
495	20240816	114900	368413160	15980	15980	15980	15980	72
496	20240816	114800	367262600	15980	15980	15980	15980	0
497	20240816	114700	367262600	15980	15980	15980	15980	6
498	20240816	114600	367166720	15980	15980	15980	15980	0
499	20240816	114500	367166720	15980	15980	15980	15980	1
500	20240816	114400	367150740	15980	15980	15980	15980	0
501	20240816	114300	367150740	15980	15980	15980	15980	1
502	20240816	114200	367134760	15970	15970	15970	15970	6
503	20240816	114100	367038940	15970	15970	15970	15970	48
504	20240816	114000	366272380	15990	15990	15990	15990	1
505	20240816	113900	366256390	15990	15990	15990	15990	1
506	20240816	113800	366240400	15990	15990	15990	15990	0
507	20240816	113700	366240400	15990	15990	15990	15990	1
508	20240816	113600	366224410	15990	15990	15990	15990	0
509	20240816	113500	366224410	15990	15990	15990	15990	0
510	20240816	113400	366224410	15990	15990	15990	15990	12
511	20240816	113300	366032530	15920	15920	15920	15920	0
512	20240816	113200	366032530	15920	15920	15920	15920	0
513	20240816	113100	366032530	15920	15920	15920	15920	0
514	20240816	113000	366032530	15920	15920	15920	15920	0
515	20240816	112900	366032530	15920	15920	15920	15920	0
516	20240816	112800	366032530	15920	15920	15920	15920	0
517	20240816	112700	366032530	15920	15940	15940	15920	45
518	20240816	112600	365316000	15990	15990	15990	15990	0
519	20240816	112500	365316000	15990	15990	15990	15990	4
520	20240816	112400	365252040	15990	15990	15990	15990	0
521	20240816	112300	365252040	15990	15990	15990	15990	0
522	20240816	112200	365252040	15990	15990	15990	15990	0
523	20240816	112100	365252040	15990	15990	15990	15990	1
524	20240816	112000	365236050	15990	15990	15990	15990	0
525	20240816	111900	365236050	15990	15990	15990	15990	10
526	20240816	111800	365076150	15990	15990	15990	15990	0
527	20240816	111700	365076150	15990	15990	15990	15990	16
528	20240816	111600	364820310	15990	15990	15990	15990	100
529	20240816	111500	363221310	15990	15990	15990	15990	100
530	20240816	111400	361622310	16000	16000	16000	16000	1
531	20240816	111300	361606310	15920	15930	15930	15920	431
532	20240816	111200	354743200	15930	15950	15950	15930	125
533	20240816	111100	352750250	15960	15980	15980	15960	88
534	20240816	111000	351345170	16000	16000	16000	16000	0
535	20240816	110900	351345170	16000	16000	16000	16000	0
536	20240816	110800	351345170	16000	16000	16000	16000	0
537	20240816	110700	351345170	16000	16000	16000	16000	0
538	20240816	110600	351345170	16000	16000	16000	16000	0
539	20240816	110500	351345170	16000	16000	16000	16000	0
540	20240816	110400	351345170	16000	16000	16000	16000	20
541	20240816	110300	351025170	16000	16000	16000	16000	0
542	20240816	110200	351025170	16000	16000	16000	16000	0
543	20240816	110100	351025170	16000	16000	16000	16000	0
544	20240816	110000	351025170	16000	16000	16000	16000	2
545	20240816	105900	350993170	16000	16000	16000	16000	0
546	20240816	105800	350993170	16000	16000	16000	16000	0
547	20240816	105700	350993170	16000	16000	16000	16000	0
548	20240816	105600	350993170	16000	16000	16000	16000	125
549	20240816	105500	348993170	16000	16000	16000	16000	3
550	20240816	105400	348945170	16000	16000	16000	16000	6
551	20240816	105300	348849170	16000	16000	16000	16000	1
552	20240816	105200	348833170	16000	16000	16000	16000	0
553	20240816	105100	348833170	16000	15990	16000	15990	80
554	20240816	105000	347553290	15990	15990	15990	15990	1
555	20240816	104900	347537300	15990	15990	15990	15990	78
556	20240816	104800	346290080	15990	15990	15990	15990	14
557	20240816	104700	346066220	15990	15990	15990	15990	0
558	20240816	104600	346066220	15990	15990	15990	15990	0
559	20240816	104500	346066220	15990	15990	15990	15990	1
560	20240816	104400	346050230	15980	15980	15980	15980	0
561	20240816	104300	346050230	15980	15980	15980	15980	0
562	20240816	104200	346050230	15980	15980	15980	15980	5
563	20240816	104100	345970330	15970	15970	15970	15970	0
564	20240816	104000	345970330	15970	15970	15970	15970	0
565	20240816	103900	345970330	15970	15970	15970	15970	0
566	20240816	103800	345970330	15970	15970	15970	15970	7
567	20240816	103700	345858540	15970	15970	15970	15970	1
568	20240816	103600	345842570	15970	15970	15970	15970	1
569	20240816	103500	345826600	15970	15970	15970	15970	0
570	20240816	103400	345826600	15970	15970	15970	15970	2
571	20240816	103300	345794660	15920	15920	15920	15920	0
572	20240816	103200	345794660	15920	15920	15920	15920	99
573	20240816	103100	344218580	15930	15950	15950	15930	52
574	20240816	103000	343389770	15960	15950	15960	15950	21
575	20240816	102900	343054810	15960	15960	15960	15960	1
576	20240816	102800	343038850	15960	15960	15960	15960	0
577	20240816	102700	343038850	15960	15960	15960	15960	103
578	20240816	102600	341394970	15970	15960	15970	15960	159
579	20240816	102500	338857320	15970	15970	15970	15970	121
580	20240816	102400	336924950	15970	15980	15980	15970	172
581	20240816	102300	334176490	15980	15980	15980	15980	0
582	20240816	102200	334176490	15980	15980	15980	15980	0
583	20240816	102100	334176490	15980	15980	15980	15980	0
584	20240816	102000	334176490	15980	15980	15980	15980	0
585	20240816	101900	334176490	15980	15980	15980	15980	0
586	20240816	101800	334176490	15980	16000	16000	15980	257
587	20240816	101700	330067630	16000	15980	16000	15980	101
588	20240816	101600	328453530	15980	15980	15980	15980	10
589	20240816	101500	328293730	15970	15970	15970	15970	18
590	20240816	101400	328006270	15960	15960	15960	15960	10
591	20240816	101300	327846670	15950	15950	15950	15950	7
592	20240816	101200	327735020	15950	15940	15950	15940	112
593	20240816	101100	325949710	15930	15930	15930	15930	58
594	20240816	101000	325025770	15930	15930	15930	15930	100
595	20240816	100900	323432770	15930	15930	15930	15930	22
596	20240816	100800	323082310	15930	15930	15930	15930	0
597	20240816	100700	323082310	15930	15930	15930	15930	10
598	20240816	100600	322923010	15930	15930	15930	15930	0
599	20240816	100500	322923010	15930	15930	15930	15930	2
600	20240816	100400	322891150	15930	15930	15930	15930	6
601	20240816	100300	322795570	15930	15930	15930	15930	6
602	20240816	100200	322699990	15930	15930	15930	15930	0
603	20240816	100100	322699990	15930	15930	15930	15930	1
604	20240816	100000	322684060	15930	15930	15930	15930	0
605	20240816	095900	322684060	15930	15930	15930	15930	18
606	20240816	095800	322397320	15930	15930	15930	15930	1
607	20240816	095700	322381390	15930	15930	15930	15930	53
608	20240816	095600	321537100	15930	15930	15930	15930	2
609	20240816	095500	321505240	15930	15920	15930	15860	410
610	20240816	095400	314988460	15920	15920	15920	15920	2
611	20240816	095300	314956620	15920	15920	15920	15920	164
612	20240816	095200	312345740	15920	15920	15920	15920	44
613	20240816	095100	311645260	15920	15920	15920	15920	12
614	20240816	095000	311454220	15920	15860	15920	15860	60
615	20240816	094900	310500820	15860	15920	15920	15860	3003
616	20240816	094800	262872520	15920	15880	15920	15880	28
617	20240816	094700	262427240	15880	15880	15880	15880	11
618	20240816	094600	262252560	15860	15860	15860	15860	296
619	20240816	094500	257558000	15860	15870	15870	15860	263
620	20240816	094400	253386500	15870	15880	15880	15870	105
621	20240816	094300	251719760	15880	15880	15880	15870	89
622	20240816	094200	250307090	15880	15900	15900	15880	195
623	20240816	094100	247210470	15880	15890	15890	15880	82
624	20240816	094000	245907820	15890	15890	15890	15890	34
625	20240816	093900	245367560	15900	15880	15900	15880	454
626	20240816	093800	238158020	15880	15890	15900	15880	74
627	20240816	093700	236982330	15900	15900	15900	15900	3
628	20240816	093600	236934630	15900	15880	15900	15880	169
629	20240816	093500	234249820	15890	15910	15910	15890	41
630	20240816	093400	233597690	15890	15920	15920	15890	4839
631	20240816	093300	156658820	15920	15930	15930	15910	119
632	20240816	093200	154764740	15930	15910	15930	15910	1426
633	20240816	093100	132077060	15900	15920	15930	15900	686
634	20240816	093000	121161700	15930	15930	15930	15920	980
635	20240816	092900	105551560	15930	15940	15940	15930	17
636	20240816	092800	105280690	15950	15950	15950	15930	322
637	20240816	092700	100149610	15940	15940	15940	15940	11
638	20240816	092600	99974270	15960	15950	15960	15950	20
639	20240816	092500	99655250	15950	15960	15970	15950	34
640	20240816	092400	99112770	15950	15950	15950	15940	288
641	20240816	092300	94520820	15950	15950	15950	15950	125
642	20240816	092200	92527070	15950	15980	15980	15950	1387
643	20240816	092100	70385950	15970	15970	15970	15970	17
644	20240816	092000	70114460	15980	16000	16000	15970	785
645	20240816	091900	57561690	16020	16020	16020	16000	87
646	20240816	091800	56168860	16020	16030	16030	16020	224
647	20240816	091700	52579140	16030	16020	16030	16020	12
648	20240816	091600	52386890	16030	16030	16030	16030	3
649	20240816	091500	52338800	16030	16040	16040	16020	168
650	20240816	091400	49646880	16040	16040	16040	16040	2
651	20240816	091300	49614800	16020	16020	16020	16020	3
652	20240816	091200	49566740	16020	16040	16040	16020	2
653	20240816	091100	49534680	16040	16040	16040	16040	30
654	20240816	091000	49053480	16040	16020	16040	16000	689
655	20240816	090900	38029290	16040	16040	16040	16040	2
656	20240816	090800	37997210	16040	16040	16040	16040	33
657	20240816	090700	37467890	16000	16030	16030	16000	112
658	20240816	090600	35674520	16040	16040	16040	16040	32
659	20240816	090500	35161240	16040	16040	16040	16040	11
660	20240816	090400	34984800	16040	16030	16040	16030	115
661	20240816	090300	33140250	16040	16040	16050	16040	967
662	20240816	090200	17629390	16050	16050	16050	16050	12
663	20240816	090100	17436790	16050	16060	16060	16050	11
664	20240816	090000	17260140	16050	16040	16050	16040	976