KissMeData/031430/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	191200	331624080	13600	13600	13600	13600	443
3	20240816	191100	331624080	13600	13600	13600	13600	0
4	20240816	191000	331624080	13600	13600	13600	13600	0
5	20240816	190900	331624080	13600	13600	13600	13600	0
6	20240816	190800	331624080	13600	13600	13600	13600	0
7	20240816	190700	331624080	13600	13600	13600	13600	0
8	20240816	190600	331624080	13600	13600	13600	13600	0
9	20240816	190500	331624080	13600	13600	13600	13600	0
10	20240816	190400	331624080	13600	13600	13600	13600	0
11	20240816	190300	331624080	13600	13600	13600	13600	0
12	20240816	190200	331624080	13600	13600	13600	13600	0
13	20240816	190100	331624080	13600	13600	13600	13600	0
14	20240816	190000	331624080	13600	13600	13600	13600	0
15	20240816	185900	331624080	13600	13600	13600	13600	0
16	20240816	185800	331624080	13600	13600	13600	13600	0
17	20240816	185700	331624080	13600	13600	13600	13600	0
18	20240816	185600	331624080	13600	13600	13600	13600	0
19	20240816	185500	331624080	13600	13600	13600	13600	0
20	20240816	185400	331624080	13600	13600	13600	13600	0
21	20240816	185300	331624080	13600	13600	13600	13600	0
22	20240816	185200	331624080	13600	13600	13600	13600	0
23	20240816	185100	331624080	13600	13600	13600	13600	0
24	20240816	185000	331624080	13600	13600	13600	13600	0
25	20240816	184900	331624080	13600	13600	13600	13600	0
26	20240816	184800	331624080	13600	13600	13600	13600	0
27	20240816	184700	331624080	13600	13600	13600	13600	0
28	20240816	184600	331624080	13600	13600	13600	13600	0
29	20240816	184500	331624080	13600	13600	13600	13600	0
30	20240816	184400	331624080	13600	13600	13600	13600	0
31	20240816	184300	331624080	13600	13600	13600	13600	0
32	20240816	184200	331624080	13600	13600	13600	13600	443
33	20240816	184100	331624080	13600	13600	13600	13600	0
34	20240816	184000	331624080	13600	13600	13600	13600	0
35	20240816	183900	331624080	13600	13600	13600	13600	0
36	20240816	183800	331624080	13600	13600	13600	13600	0
37	20240816	183700	331624080	13600	13600	13600	13600	0
38	20240816	183600	331624080	13600	13600	13600	13600	0
39	20240816	183500	331624080	13600	13600	13600	13600	0
40	20240816	183400	331624080	13600	13600	13600	13600	0
41	20240816	183300	331624080	13600	13600	13600	13600	0
42	20240816	183200	331624080	13600	13600	13600	13600	0
43	20240816	183100	331624080	13600	13600	13600	13600	0
44	20240816	183000	331624080	13600	13600	13600	13600	0
45	20240816	182900	331624080	13600	13600	13600	13600	0
46	20240816	182800	331624080	13600	13600	13600	13600	0
47	20240816	182700	331624080	13600	13600	13600	13600	0
48	20240816	182600	331624080	13600	13600	13600	13600	0
49	20240816	182500	331624080	13600	13600	13600	13600	0
50	20240816	182400	331624080	13600	13600	13600	13600	0
51	20240816	182300	331624080	13600	13600	13600	13600	0
52	20240816	182200	331624080	13600	13600	13600	13600	0
53	20240816	182100	331624080	13600	13600	13600	13600	0
54	20240816	182000	331624080	13600	13600	13600	13600	0
55	20240816	181900	331624080	13600	13600	13600	13600	0
56	20240816	181800	331624080	13600	13600	13600	13600	0
57	20240816	181700	331624080	13600	13600	13600	13600	0
58	20240816	181600	331624080	13600	13600	13600	13600	0
59	20240816	181500	331624080	13600	13600	13600	13600	0
60	20240816	181400	331624080	13600	13600	13600	13600	0
61	20240816	181300	331624080	13600	13600	13600	13600	0
62	20240816	181200	331624080	13600	13600	13600	13600	443
63	20240816	181100	331624080	13600	13600	13600	13600	0
64	20240816	181000	331624080	13600	13600	13600	13600	0
65	20240816	180900	331624080	13600	13600	13600	13600	0
66	20240816	180800	331624080	13600	13600	13600	13600	0
67	20240816	180700	331624080	13600	13600	13600	13600	0
68	20240816	180600	331624080	13600	13600	13600	13600	0
69	20240816	180500	331624080	13600	13600	13600	13600	0
70	20240816	180400	331624080	13600	13600	13600	13600	0
71	20240816	180300	331624080	13600	13600	13600	13600	0
72	20240816	180200	331624080	13600	13600	13600	13600	0
73	20240816	180100	331624080	13600	13600	13600	13600	0
74	20240816	180000	331624080	13600	13600	13600	13600	0
75	20240816	175900	331624080	13600	13600	13600	13600	0
76	20240816	175800	331624080	13600	13600	13600	13600	0
77	20240816	175700	331624080	13600	13600	13600	13600	0
78	20240816	175600	331624080	13600	13600	13600	13600	0
79	20240816	175500	331624080	13600	13600	13600	13600	0
80	20240816	175400	331624080	13600	13600	13600	13600	0
81	20240816	175300	331624080	13600	13600	13600	13600	0
82	20240816	175200	331624080	13600	13600	13600	13600	0
83	20240816	175100	331624080	13600	13600	13600	13600	0
84	20240816	175000	331624080	13600	13600	13600	13600	0
85	20240816	174900	331624080	13600	13600	13600	13600	0
86	20240816	174800	331624080	13600	13600	13600	13600	0
87	20240816	174700	331624080	13600	13600	13600	13600	0
88	20240816	174600	331624080	13600	13600	13600	13600	0
89	20240816	174500	331624080	13600	13600	13600	13600	0
90	20240816	174400	331624080	13600	13600	13600	13600	0
91	20240816	174300	331624080	13600	13600	13600	13600	0
92	20240816	174200	331624080	13600	13600	13600	13600	443
93	20240816	174100	331624080	13600	13600	13600	13600	0
94	20240816	174000	331624080	13600	13600	13600	13600	0
95	20240816	173900	331624080	13600	13600	13600	13600	0
96	20240816	173800	331624080	13600	13600	13600	13600	0
97	20240816	173700	331624080	13600	13600	13600	13600	0
98	20240816	173600	331624080	13600	13600	13600	13600	0
99	20240816	173500	331624080	13600	13600	13600	13600	0
100	20240816	173400	331624080	13600	13600	13600	13600	0
101	20240816	173300	331624080	13600	13600	13600	13600	0
102	20240816	173200	331624080	13600	13600	13600	13600	0
103	20240816	173100	331624080	13600	13600	13600	13600	0
104	20240816	173000	331624080	13600	13600	13600	13600	0
105	20240816	172900	331624080	13600	13600	13600	13600	0
106	20240816	172800	331624080	13600	13600	13600	13600	0
107	20240816	172700	331624080	13600	13600	13600	13600	0
108	20240816	172600	331624080	13600	13600	13600	13600	0
109	20240816	172500	331624080	13600	13600	13600	13600	0
110	20240816	172400	331624080	13600	13600	13600	13600	0
111	20240816	172300	331624080	13600	13600	13600	13600	0
112	20240816	172200	331624080	13600	13600	13600	13600	0
113	20240816	172100	331624080	13600	13600	13600	13600	0
114	20240816	172000	331624080	13600	13600	13600	13600	0
115	20240816	171900	331624080	13600	13600	13600	13600	0
116	20240816	171800	331624080	13600	13600	13600	13600	0
117	20240816	171700	331624080	13600	13600	13600	13600	0
118	20240816	171600	331624080	13600	13600	13600	13600	0
119	20240816	171500	331624080	13600	13600	13600	13600	0
120	20240816	171400	331624080	13600	13600	13600	13600	0
121	20240816	171300	331624080	13600	13600	13600	13600	0
122	20240816	171200	331624080	13600	13600	13600	13600	443
123	20240816	171100	331624080	13600	13600	13600	13600	0
124	20240816	171000	331624080	13600	13600	13600	13600	0
125	20240816	170900	331624080	13600	13600	13600	13600	0
126	20240816	170800	331624080	13600	13600	13600	13600	0
127	20240816	170700	331624080	13600	13600	13600	13600	0
128	20240816	170600	331624080	13600	13600	13600	13600	0
129	20240816	170500	331624080	13600	13600	13600	13600	0
130	20240816	170400	331624080	13600	13600	13600	13600	0
131	20240816	170300	331624080	13600	13600	13600	13600	0
132	20240816	170200	331624080	13600	13600	13600	13600	0
133	20240816	170100	331624080	13600	13600	13600	13600	0
134	20240816	170000	331624080	13600	13600	13600	13600	0
135	20240816	165900	331624080	13600	13600	13600	13600	0
136	20240816	165800	331624080	13600	13600	13600	13600	0
137	20240816	165700	331624080	13600	13600	13600	13600	0
138	20240816	165600	331624080	13600	13600	13600	13600	0
139	20240816	165500	331624080	13600	13600	13600	13600	0
140	20240816	165400	331624080	13600	13600	13600	13600	0
141	20240816	165300	331624080	13600	13600	13600	13600	0
142	20240816	165200	331624080	13600	13600	13600	13600	0
143	20240816	165100	331624080	13600	13600	13600	13600	0
144	20240816	165000	331624080	13600	13600	13600	13600	0
145	20240816	164900	331624080	13600	13600	13600	13600	0
146	20240816	164800	331624080	13600	13600	13600	13600	0
147	20240816	164700	331624080	13600	13600	13600	13600	0
148	20240816	164600	331624080	13600	13600	13600	13600	0
149	20240816	164500	331624080	13600	13600	13600	13600	0
150	20240816	164400	331624080	13600	13600	13600	13600	0
151	20240816	164300	331624080	13600	13600	13600	13600	0
152	20240816	164200	331624080	13600	13600	13600	13600	443
153	20240816	164100	331624080	13600	13600	13600	13600	0
154	20240816	164000	331624080	13600	13600	13600	13600	0
155	20240816	163900	331624080	13600	13600	13600	13600	0
156	20240816	163800	331624080	13600	13600	13600	13600	0
157	20240816	163700	331624080	13600	13600	13600	13600	0
158	20240816	163600	331624080	13600	13600	13600	13600	0
159	20240816	163500	331624080	13600	13600	13600	13600	0
160	20240816	163400	331624080	13600	13600	13600	13600	0
161	20240816	163300	331624080	13600	13600	13600	13600	0
162	20240816	163200	331624080	13600	13600	13600	13600	0
163	20240816	163100	331624080	13600	13600	13600	13600	0
164	20240816	163000	331624080	13600	13600	13600	13600	0
165	20240816	162900	331624080	13600	13600	13600	13600	0
166	20240816	162800	331624080	13600	13600	13600	13600	0
167	20240816	162700	331624080	13600	13600	13600	13600	0
168	20240816	162600	331624080	13600	13600	13600	13600	0
169	20240816	162500	331624080	13600	13600	13600	13600	0
170	20240816	162400	331624080	13600	13600	13600	13600	0
171	20240816	162300	331624080	13600	13600	13600	13600	0
172	20240816	162200	331624080	13600	13600	13600	13600	0
173	20240816	162100	331624080	13600	13600	13600	13600	0
174	20240816	162000	331624080	13600	13600	13600	13600	0
175	20240816	161900	331624080	13600	13600	13600	13600	0
176	20240816	161800	331624080	13600	13600	13600	13600	0
177	20240816	161700	331624080	13600	13600	13600	13600	0
178	20240816	161600	331624080	13600	13600	13600	13600	0
179	20240816	161500	331624080	13600	13600	13600	13600	0
180	20240816	161400	331624080	13600	13600	13600	13600	0
181	20240816	161300	331624080	13600	13600	13600	13600	0
182	20240816	161200	331624080	13600	13600	13600	13600	443
183	20240816	161100	331624080	13600	13600	13600	13600	0
184	20240816	161000	331624080	13600	13600	13600	13600	0
185	20240816	160900	331624080	13600	13600	13600	13600	0
186	20240816	160800	331624080	13600	13600	13600	13600	0
187	20240816	160700	331624080	13600	13600	13600	13600	0
188	20240816	160600	331624080	13600	13600	13600	13600	0
189	20240816	160500	331624080	13600	13600	13600	13600	0
190	20240816	160400	331624080	13600	13600	13600	13600	0
191	20240816	160300	331624080	13600	13600	13600	13600	0
192	20240816	160200	331624080	13600	13600	13600	13600	0
193	20240816	160100	331624080	13600	13600	13600	13600	0
194	20240816	160000	331624080	13600	13600	13600	13600	0
195	20240816	155900	331624080	13600	13600	13600	13600	0
196	20240816	155800	331624080	13600	13600	13600	13600	0
197	20240816	155700	331624080	13600	13600	13600	13600	0
198	20240816	155600	331624080	13600	13600	13600	13600	0
199	20240816	155500	331624080	13600	13600	13600	13600	0
200	20240816	155400	331624080	13600	13600	13600	13600	0
201	20240816	155300	331624080	13600	13600	13600	13600	0
202	20240816	155200	331624080	13600	13600	13600	13600	0
203	20240816	155100	331624080	13600	13600	13600	13600	0
204	20240816	155000	331624080	13600	13600	13600	13600	0
205	20240816	154900	331624080	13600	13600	13600	13600	0
206	20240816	154800	331624080	13600	13600	13600	13600	0
207	20240816	154700	331624080	13600	13600	13600	13600	0
208	20240816	154600	331624080	13600	13600	13600	13600	0
209	20240816	154500	331624080	13600	13600	13600	13600	0
210	20240816	154400	331624080	13600	13600	13600	13600	0
211	20240816	154300	331624080	13600	13600	13600	13600	0
212	20240816	154200	331624080	13600	13600	13600	13600	443
213	20240816	154100	331624080	13600	13600	13600	13600	0
214	20240816	154000	331624080	13600	13600	13600	13600	0
215	20240816	153900	331624080	13600	13600	13600	13600	0
216	20240816	153800	331624080	13600	13600	13600	13600	0
217	20240816	153700	331624080	13600	13600	13600	13600	0
218	20240816	153600	331624080	13600	13600	13600	13600	0
219	20240816	153500	331624080	13600	13600	13600	13600	0
220	20240816	153400	331624080	13600	13600	13600	13600	0
221	20240816	153300	331624080	13600	13600	13600	13600	0
222	20240816	153200	331624080	13600	13600	13600	13600	0
223	20240816	153100	331624080	13600	13600	13600	13600	0
224	20240816	153000	331624080	13600	13600	13600	13600	443
225	20240816	152900	325599280	13580	13580	13580	13580	0
226	20240816	152800	325599280	13580	13580	13580	13580	0
227	20240816	152700	325599280	13580	13580	13580	13580	0
228	20240816	152600	325599280	13580	13580	13580	13580	0
229	20240816	152500	325599280	13580	13580	13580	13580	0
230	20240816	152400	325599280	13580	13580	13580	13580	0
231	20240816	152300	325599280	13580	13580	13580	13580	0
232	20240816	152200	325599280	13580	13580	13580	13580	0
233	20240816	152100	325599280	13580	13580	13580	13580	0
234	20240816	152000	325599280	13580	13580	13580	13580	0
235	20240816	151900	325599280	13580	13600	13620	13560	200
236	20240816	151800	322880960	13620	13580	13620	13580	221
237	20240816	151700	319876230	13580	13580	13580	13560	85
238	20240816	151600	318722220	13620	13600	13620	13600	2
239	20240816	151500	318695000	13590	13550	13590	13550	101
240	20240816	151400	317325790	13550	13570	13570	13550	83
241	20240816	151300	316201100	13550	13580	13600	13550	227
242	20240816	151200	313123980	13580	13600	13600	13560	164
243	20240816	151100	310898000	13580	13580	13600	13580	87
244	20240816	151000	309716500	13560	13560	13560	13560	0
245	20240816	150900	309716500	13560	13570	13570	13560	93
246	20240816	150800	308455320	13560	13570	13570	13560	84
247	20240816	150700	307316200	13570	13570	13570	13570	48
248	20240816	150600	306664840	13590	13570	13590	13570	84
249	20240816	150500	305524940	13580	13580	13580	13580	2
250	20240816	150400	305497780	13570	13570	13570	13570	83
251	20240816	150300	304371470	13580	13560	13580	13560	177
252	20240816	150200	301969220	13570	13580	13580	13570	187
253	20240816	150100	299431620	13570	13570	13570	13570	3
254	20240816	150000	299390910	13570	13570	13570	13570	84
255	20240816	145900	298251030	13580	13570	13580	13570	85
256	20240816	145800	297097560	13570	13580	13580	13570	148
257	20240816	145700	295088200	13580	13570	13580	13570	85
258	20240816	145600	293934740	13580	13590	13590	13580	170
259	20240816	145500	291626090	13580	13580	13580	13580	83
260	20240816	145400	290498950	13570	13570	13570	13570	0
261	20240816	145300	290498950	13570	13590	13590	13570	150
262	20240816	145200	288463230	13570	13580	13590	13570	108
263	20240816	145100	286997340	13580	13580	13580	13580	84
264	20240816	145000	285856620	13580	13590	13590	13580	75
265	20240816	144900	284838100	13580	13580	13580	13580	0
266	20240816	144800	284838100	13580	13580	13580	13580	145
267	20240816	144700	282869000	13590	13590	13590	13590	0
268	20240816	144600	282869000	13590	13580	13590	13580	141
269	20240816	144500	280954210	13580	13580	13580	13580	0
270	20240816	144400	280954210	13580	13580	13580	13580	83
271	20240816	144300	279827070	13590	13590	13590	13590	0
272	20240816	144200	279827070	13590	13590	13590	13590	20
273	20240816	144100	279555270	13580	13590	13590	13580	84
274	20240816	144000	278413890	13590	13590	13590	13590	78
275	20240816	143900	277353870	13590	13600	13600	13590	64
276	20240816	143800	276484060	13590	13590	13590	13590	85
277	20240816	143700	275328910	13590	13590	13590	13590	86
278	20240816	143600	274160170	13590	13590	13590	13590	0
279	20240816	143500	274160170	13590	13590	13590	13590	84
280	20240816	143400	273018610	13620	13590	13620	13590	387
281	20240816	143300	267751410	13610	13610	13610	13590	100
282	20240816	143200	266392090	13610	13590	13610	13590	97
283	20240816	143100	265073580	13610	13610	13610	13610	0
284	20240816	143000	265073580	13610	13590	13610	13590	100
285	20240816	142900	263714260	13590	13590	13600	13590	4
286	20240816	142800	263659880	13590	13590	13600	13590	111
287	20240816	142700	262151230	13590	13590	13600	13590	66
288	20240816	142600	261254130	13590	13590	13600	13590	106
289	20240816	142500	259813430	13590	13590	13590	13590	0
290	20240816	142400	259813430	13590	13600	13600	13590	85
291	20240816	142300	258658270	13600	13600	13600	13600	9
292	20240816	142200	258535870	13610	13610	13610	13610	0
293	20240816	142100	258535870	13610	13610	13610	13610	0
294	20240816	142000	258535870	13610	13610	13610	13610	0
295	20240816	141900	258535870	13610	13600	13610	13600	317
296	20240816	141800	254224100	13590	13590	13590	13590	0
297	20240816	141700	254224100	13590	13590	13590	13590	2
298	20240816	141600	254196920	13590	13590	13590	13590	0
299	20240816	141500	254196920	13590	13590	13590	13590	1
300	20240816	141400	254183330	13610	13600	13610	13590	141
301	20240816	141300	252265830	13600	13600	13600	13600	0
302	20240816	141200	252265830	13600	13600	13600	13600	100
303	20240816	141100	250905830	13600	13600	13600	13600	38
304	20240816	141000	250389030	13590	13590	13590	13590	43
305	20240816	140900	249804660	13590	13590	13590	13590	7
306	20240816	140800	249709530	13590	13590	13590	13590	7
307	20240816	140700	249614400	13590	13590	13590	13590	7
308	20240816	140600	249519270	13590	13590	13590	13590	8
309	20240816	140500	249410550	13590	13590	13590	13590	7
310	20240816	140400	249315420	13590	13590	13590	13590	42
311	20240816	140300	248744640	13590	13590	13590	13590	8
312	20240816	140200	248635920	13590	13590	13590	13590	7
313	20240816	140100	248540790	13600	13600	13600	13600	1
314	20240816	140000	248527190	13600	13600	13600	13600	2
315	20240816	135900	248499990	13600	13600	13600	13600	10
316	20240816	135800	248363990	13600	13600	13600	13600	3
317	20240816	135700	248323190	13600	13600	13600	13600	2
318	20240816	135600	248295990	13600	13600	13600	13600	0
319	20240816	135500	248295990	13600	13600	13600	13600	10
320	20240816	135400	248159990	13600	13600	13600	13600	2
321	20240816	135300	248132790	13600	13600	13600	13600	7
322	20240816	135200	248037590	13600	13600	13600	13600	126
323	20240816	135100	246323990	13590	13590	13590	13590	46
324	20240816	135000	245698850	13600	13600	13600	13600	7
325	20240816	134900	245603650	13600	13600	13600	13600	0
326	20240816	134800	245603650	13600	13600	13600	13600	1
327	20240816	134700	245590050	13600	13600	13600	13600	30
328	20240816	134600	245182050	13600	13600	13600	13600	7
329	20240816	134500	245086850	13600	13600	13600	13600	6
330	20240816	134400	245005250	13600	13600	13600	13600	6
331	20240816	134300	244923650	13600	13600	13600	13600	40
332	20240816	134200	244379650	13600	13600	13600	13600	7
333	20240816	134100	244284450	13610	13610	13610	13610	1
334	20240816	134000	244270840	13610	13610	13610	13610	0
335	20240816	133900	244270840	13610	13610	13610	13610	0
336	20240816	133800	244270840	13610	13610	13610	13610	48
337	20240816	133700	243617560	13610	13610	13610	13610	65
338	20240816	133600	242732910	13610	13610	13610	13610	6
339	20240816	133500	242651250	13610	13610	13610	13610	7
340	20240816	133400	242555980	13610	13610	13610	13610	10
341	20240816	133300	242419880	13610	13620	13620	13610	76
342	20240816	133200	241385270	13620	13620	13620	13620	1
343	20240816	133100	241371650	13630	13630	13630	13630	0
344	20240816	133000	241371650	13630	13630	13630	13630	0
345	20240816	132900	241371650	13630	13610	13630	13610	401
346	20240816	132800	235913460	13600	13600	13600	13600	120
347	20240816	132700	234281460	13600	13600	13600	13600	15
348	20240816	132600	234077460	13600	13600	13600	13600	6
349	20240816	132500	233995860	13610	13610	13610	13610	1
350	20240816	132400	233982250	13610	13600	13610	13600	11
351	20240816	132300	233832600	13600	13600	13610	13600	68
352	20240816	132200	232907790	13600	13600	13600	13600	7
353	20240816	132100	232812590	13600	13600	13600	13600	7
354	20240816	132000	232717390	13600	13600	13600	13600	6
355	20240816	131900	232635790	13600	13600	13600	13600	7
356	20240816	131800	232540590	13600	13600	13600	13600	6
357	20240816	131700	232458990	13610	13610	13610	13610	0
358	20240816	131600	232458990	13610	13610	13610	13610	0
359	20240816	131500	232458990	13610	13610	13610	13610	1
360	20240816	131400	232445380	13610	13620	13620	13610	27
361	20240816	131300	232077790	13610	13630	13630	13610	639
362	20240816	131200	223374720	13620	13620	13620	13620	7
363	20240816	131100	223279380	13620	13620	13620	13620	13
364	20240816	131000	223102320	13620	13620	13620	13620	0
365	20240816	130900	223102320	13620	13620	13620	13620	13
366	20240816	130800	222925260	13630	13620	13630	13620	9
367	20240816	130700	222802660	13630	13630	13630	13630	0
368	20240816	130600	222802660	13630	13630	13630	13630	0
369	20240816	130500	222802660	13630	13620	13630	13620	39
370	20240816	130400	222271180	13620	13620	13620	13620	4
371	20240816	130300	222216700	13620	13620	13620	13620	51
372	20240816	130200	221522080	13620	13620	13620	13620	302
373	20240816	130100	217408840	13620	13620	13620	13620	8
374	20240816	130000	217299880	13620	13620	13620	13620	7
375	20240816	125900	217204540	13630	13630	13630	13630	2
376	20240816	125800	217177280	13620	13620	13620	13620	7
377	20240816	125700	217081940	13630	13620	13630	13620	10
378	20240816	125600	216945710	13630	13630	13630	13630	0
379	20240816	125500	216945710	13630	13630	13630	13630	0
380	20240816	125400	216945710	13630	13630	13630	13630	3
381	20240816	125300	216904820	13630	13630	13630	13630	0
382	20240816	125200	216904820	13630	13630	13630	13630	2
383	20240816	125100	216877560	13640	13640	13640	13640	0
384	20240816	125000	216877560	13640	13630	13640	13630	65
385	20240816	124900	215991600	13630	13630	13630	13630	0
386	20240816	124800	215991600	13630	13630	13630	13630	11
387	20240816	124700	215841670	13620	13620	13620	13620	0
388	20240816	124600	215841670	13620	13620	13620	13620	0
389	20240816	124500	215841670	13620	13620	13620	13620	0
390	20240816	124400	215841670	13620	13640	13640	13620	9
391	20240816	124300	215719070	13640	13640	13640	13640	0
392	20240816	124200	215719070	13640	13630	13640	13630	47
393	20240816	124100	215078330	13630	13630	13630	13630	427
394	20240816	124000	209258320	13630	13630	13630	13630	1
395	20240816	123900	209244690	13630	13620	13630	13620	30
396	20240816	123800	208835860	13630	13630	13630	13630	0
397	20240816	123700	208835860	13630	13630	13630	13630	74
398	20240816	123600	207827240	13620	13620	13620	13620	99
399	20240816	123500	206478860	13630	13630	13630	13630	2
400	20240816	123400	206451600	13630	13630	13630	13630	0
401	20240816	123300	206451600	13630	13620	13630	13620	181
402	20240816	123200	203985520	13620	13620	13620	13620	1
403	20240816	123100	203971900	13620	13620	13620	13620	0
404	20240816	123000	203971900	13620	13620	13620	13620	0
405	20240816	122900	203971900	13620	13620	13620	13620	0
406	20240816	122800	203971900	13620	13620	13620	13620	0
407	20240816	122700	203971900	13620	13620	13620	13620	116
408	20240816	122600	202391980	13610	13610	13610	13610	0
409	20240816	122500	202391980	13610	13620	13620	13610	41
410	20240816	122400	201833670	13620	13600	13620	13600	653
411	20240816	122300	192951690	13620	13620	13620	13620	74
412	20240816	122200	191943810	13610	13610	13610	13610	14
413	20240816	122100	191753270	13610	13600	13610	13600	81
414	20240816	122000	190651370	13600	13600	13600	13600	0
415	20240816	121900	190651370	13600	13610	13610	13600	162
416	20240816	121800	188446590	13610	13610	13610	13610	7
417	20240816	121700	188351320	13610	13610	13610	13610	7
418	20240816	121600	188256050	13610	13610	13610	13610	6
419	20240816	121500	188174390	13610	13610	13610	13610	7
420	20240816	121400	188079120	13610	13610	13610	13610	40
421	20240816	121300	187534720	13620	13620	13620	13620	0
422	20240816	121200	187534720	13620	13620	13620	13620	0
423	20240816	121100	187534720	13620	13620	13620	13620	0
424	20240816	121000	187534720	13620	13610	13630	13610	264
425	20240816	120900	183941170	13610	13610	13610	13600	152
426	20240816	120800	181873560	13600	13600	13600	13600	7
427	20240816	120700	181778360	13600	13600	13600	13600	60
428	20240816	120600	180962360	13600	13600	13600	13600	1
429	20240816	120500	180948760	13610	13610	13610	13610	0
430	20240816	120400	180948760	13610	13600	13610	13600	21
431	20240816	120300	180663020	13610	13610	13610	13610	15
432	20240816	120200	180458870	13600	13600	13600	13600	7
433	20240816	120100	180363670	13600	13600	13600	13600	6
434	20240816	120000	180282070	13600	13600	13600	13600	7
435	20240816	115900	180186870	13600	13600	13600	13600	7
436	20240816	115800	180091670	13600	13600	13600	13600	7
437	20240816	115700	179996470	13610	13600	13610	13600	85
438	20240816	115600	178840210	13600	13600	13600	13600	7
439	20240816	115500	178745010	13610	13600	13610	13600	51
440	20240816	115400	178050970	13610	13600	13610	13600	15
441	20240816	115300	177846920	13610	13610	13610	13610	2
442	20240816	115200	177819700	13610	13600	13610	13600	503
443	20240816	115100	170978740	13600	13600	13600	13600	7
444	20240816	115000	170883540	13610	13600	13610	13600	9
445	20240816	114900	170761130	13610	13610	13610	13610	1
446	20240816	114800	170747520	13600	13600	13600	13600	48
447	20240816	114700	170094720	13610	13620	13620	13610	139
448	20240816	114600	168202910	13610	13610	13610	13610	18
449	20240816	114500	167957930	13610	13610	13610	13610	7
450	20240816	114400	167862660	13610	13610	13610	13610	0
451	20240816	114300	167862660	13610	13610	13610	13610	165
452	20240816	114200	165617010	13610	13610	13620	13610	96
453	20240816	114100	164310440	13610	13610	13610	13610	149
454	20240816	114000	162282550	13610	13610	13610	13610	13
455	20240816	113900	162105620	13610	13610	13610	13610	6
456	20240816	113800	162023960	13610	13610	13610	13610	0
457	20240816	113700	162023960	13610	13610	13610	13610	7
458	20240816	113600	161928690	13610	13610	13610	13610	7
459	20240816	113500	161833420	13610	13610	13610	13610	7
460	20240816	113400	161738150	13610	13610	13610	13610	100
461	20240816	113300	160377150	13610	13610	13610	13610	0
462	20240816	113200	160377150	13610	13610	13610	13610	55
463	20240816	113100	159628600	13610	13610	13610	13610	0
464	20240816	113000	159628600	13610	13610	13610	13610	64
465	20240816	112900	158757560	13610	13610	13610	13610	0
466	20240816	112800	158757560	13610	13610	13610	13610	29
467	20240816	112700	158362870	13610	13610	13610	13610	247
468	20240816	112600	155001200	13610	13610	13610	13610	7
469	20240816	112500	154905930	13610	13610	13610	13610	0
470	20240816	112400	154905930	13610	13610	13610	13610	7
471	20240816	112300	154810660	13610	13610	13610	13610	7
472	20240816	112200	154715390	13610	13610	13610	13610	0
473	20240816	112100	154715390	13610	13620	13620	13610	64
474	20240816	112000	153844300	13620	13620	13620	13620	1
475	20240816	111900	153830680	13610	13610	13610	13610	0
476	20240816	111800	153830680	13610	13610	13610	13600	59
477	20240816	111700	153027970	13610	13610	13610	13610	1
478	20240816	111600	153014360	13610	13610	13610	13610	30
479	20240816	111500	152606060	13610	13610	13610	13610	57
480	20240816	111400	151830290	13610	13610	13610	13610	57
481	20240816	111300	151054520	13610	13610	13610	13610	10
482	20240816	111200	150918420	13610	13610	13610	13610	0
483	20240816	111100	150918420	13610	13610	13610	13610	90
484	20240816	111000	149693520	13600	13620	13620	13600	450
485	20240816	110900	143565960	13630	13630	13630	13630	10
486	20240816	110800	143429660	13620	13620	13620	13620	7
487	20240816	110700	143334320	13620	13630	13630	13620	9
488	20240816	110600	143211720	13630	13620	13630	13620	9
489	20240816	110500	143089120	13620	13620	13620	13620	12
490	20240816	110400	142925680	13620	13620	13620	13620	7
491	20240816	110300	142830340	13620	13620	13620	13620	7
492	20240816	110200	142735000	13620	13620	13620	13620	7
493	20240816	110100	142639660	13620	13620	13620	13620	0
494	20240816	110000	142639660	13620	13620	13620	13620	7
495	20240816	105900	142544320	13620	13620	13620	13620	17
496	20240816	105800	142312780	13620	13620	13620	13620	14
497	20240816	105700	142122100	13630	13620	13630	13620	8
498	20240816	105600	142013120	13630	13620	13630	13620	8
499	20240816	105500	141904150	13620	13620	13620	13620	10
500	20240816	105400	141767950	13620	13620	13620	13620	46
501	20240816	105300	141141430	13620	13620	13620	13620	3
502	20240816	105200	141100570	13620	13620	13620	13620	0
503	20240816	105100	141100570	13620	13620	13620	13620	0
504	20240816	105000	141100570	13620	13620	13620	13620	190
505	20240816	104900	138512770	13620	13610	13620	13610	58
506	20240816	104800	137722880	13610	13610	13610	13610	7
507	20240816	104700	137627610	13610	13610	13610	13610	49
508	20240816	104600	136960720	13620	13620	13620	13620	1
509	20240816	104500	136947100	13620	13620	13620	13620	1
510	20240816	104400	136933480	13620	13620	13620	13620	5
511	20240816	104300	136865380	13620	13620	13620	13620	5
512	20240816	104200	136797280	13620	13620	13620	13620	3
513	20240816	104100	136756420	13620	13620	13620	13620	0
514	20240816	104000	136756420	13620	13620	13620	13620	176
515	20240816	103900	134359300	13620	13620	13620	13620	0
516	20240816	103800	134359300	13620	13620	13620	13620	7
517	20240816	103700	134263960	13620	13620	13620	13620	7
518	20240816	103600	134168620	13620	13630	13630	13620	12
519	20240816	103500	134005090	13620	13620	13620	13620	1
520	20240816	103400	133991470	13620	13620	13620	13620	2
521	20240816	103300	133964230	13620	13620	13620	13620	0
522	20240816	103200	133964230	13620	13620	13620	13620	13
523	20240816	103100	133787170	13620	13620	13620	13620	131
524	20240816	103000	132002950	13620	13610	13620	13610	21
525	20240816	102900	131717000	13610	13620	13620	13610	16
526	20240816	102800	131499220	13620	13620	13620	13620	1
527	20240816	102700	131485600	13620	13620	13620	13620	140
528	20240816	102600	129578800	13620	13620	13620	13620	14
529	20240816	102500	129388120	13630	13620	13630	13620	7
530	20240816	102400	129292770	13620	13630	13630	13620	11
531	20240816	102300	129142920	13620	13630	13630	13620	70
532	20240816	102200	128189320	13630	13620	13630	13620	248
533	20240816	102100	124811380	13620	13620	13620	13620	10
534	20240816	102000	124675180	13630	13630	13630	13630	1
535	20240816	101900	124661550	13630	13620	13630	13620	15
536	20240816	101800	124457240	13630	13630	13630	13630	1
537	20240816	101700	124443610	13630	13630	13630	13630	42
538	20240816	101600	123871150	13630	13630	13630	13630	102
539	20240816	101500	122480890	13640	13640	13640	13640	0
540	20240816	101400	122480890	13640	13640	13640	13640	0
541	20240816	101300	122480890	13640	13640	13640	13640	4
542	20240816	101200	122426330	13640	13630	13640	13630	258
543	20240816	101100	118908980	13630	13630	13630	13630	1
544	20240816	101000	118895350	13630	13630	13630	13630	11
545	20240816	100900	118745420	13620	13620	13620	13620	0
546	20240816	100800	118745420	13620	13620	13620	13620	0
547	20240816	100700	118745420	13620	13620	13630	13620	18
548	20240816	100600	118500100	13620	13620	13620	13620	7
549	20240816	100500	118404760	13620	13610	13620	13610	135
550	20240816	100400	116567070	13610	13620	13620	13610	271
551	20240816	100300	112877490	13630	13620	13630	13620	32
552	20240816	100200	112441640	13620	13620	13620	13620	0
553	20240816	100100	112441640	13620	13620	13620	13620	53
554	20240816	100000	111719780	13630	13630	13630	13630	0
555	20240816	095900	111719780	13630	13630	13630	13630	2
556	20240816	095800	111692520	13630	13630	13630	13630	10
557	20240816	095700	111556220	13630	13620	13630	13610	519
558	20240816	095600	104488140	13630	13630	13630	13630	118
559	20240816	095500	102879800	13630	13630	13630	13630	1
560	20240816	095400	102866170	13630	13640	13640	13630	279
561	20240816	095300	99062180	13660	13630	13660	13630	81
562	20240816	095200	97957970	13620	13620	13620	13620	11
563	20240816	095100	97808150	13620	13620	13620	13620	0
564	20240816	095000	97808150	13620	13620	13620	13620	20
565	20240816	094900	97535750	13620	13620	13620	13620	1
566	20240816	094800	97522130	13610	13600	13610	13600	274
567	20240816	094700	93793910	13600	13600	13600	13600	0
568	20240816	094600	93793910	13600	13590	13600	13590	237
569	20240816	094500	90573060	13600	13600	13600	13600	40
570	20240816	094400	90029060	13590	13600	13600	13590	60
571	20240816	094300	89213650	13600	13610	13610	13600	134
572	20240816	094200	87391240	13600	13600	13600	13600	42
573	20240816	094100	86820040	13600	13610	13610	13590	168
574	20240816	094000	84535420	13600	13600	13610	13600	358
575	20240816	093900	79666610	13610	13610	13610	13610	21
576	20240816	093800	79380800	13600	13620	13620	13600	145
577	20240816	093700	77408780	13620	13620	13620	13620	10
578	20240816	093600	77272580	13620	13610	13620	13610	10
579	20240816	093500	77136390	13610	13610	13610	13610	28
580	20240816	093400	76755310	13610	13610	13610	13610	17
581	20240816	093300	76523940	13610	13620	13620	13610	8
582	20240816	093200	76414990	13630	13630	13630	13630	0
583	20240816	093100	76414990	13630	13620	13630	13620	19
584	20240816	093000	76156160	13620	13610	13620	13610	10
585	20240816	092900	76020040	13600	13600	13600	13600	0
586	20240816	092800	76020040	13600	13600	13600	13600	16
587	20240816	092700	75802440	13590	13590	13590	13590	153
588	20240816	092600	73723170	13590	13600	13600	13590	32
589	20240816	092500	73288280	13590	13590	13590	13590	85
590	20240816	092400	72133130	13600	13630	13640	13600	3351
591	20240816	092300	26470350	13640	13650	13650	13640	248
592	20240816	092200	23087620	13650	13650	13650	13650	0
593	20240816	092100	23087620	13650	13650	13650	13650	6
594	20240816	092000	23005720	13650	13660	13660	13650	28
595	20240816	091900	22623470	13650	13650	13650	13650	0
596	20240816	091800	22623470	13650	13670	13670	13650	505
597	20240816	091700	15724880	13670	13670	13670	13670	0
598	20240816	091600	15724880	13670	13670	13670	13670	3
599	20240816	091500	15683870	13680	13660	13680	13660	84
600	20240816	091400	14535290	13660	13670	13670	13660	116
601	20240816	091300	12949590	13670	13700	13700	13670	4
602	20240816	091200	12894870	13690	13660	13690	13660	17
603	20240816	091100	12662360	13680	13680	13700	13680	126
604	20240816	091000	10938660	13680	13690	13700	13680	91
605	20240816	090900	9692410	13700	13700	13700	13700	0
606	20240816	090800	9692410	13700	13700	13700	13700	33
607	20240816	090700	9240310	13690	13690	13690	13690	148
608	20240816	090600	7214190	13690	13700	13700	13690	8
609	20240816	090500	7104600	13700	13700	13700	13700	88
610	20240816	090400	5899000	13700	13700	13700	13700	16
611	20240816	090300	5679800	13690	13700	13700	13690	51
612	20240816	090200	4981470	13710	13700	13710	13700	56
613	20240816	090100	4214160	13700	13700	13700	13700	3
614	20240816	090000	4173060	13700	13780	13780	13700	302