KissMeData/034120/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	191500	561294160	15600	15600	15600	15600	2596
3	20240813	191400	561294160	15600	15600	15600	15600	0
4	20240813	191300	561294160	15600	15600	15600	15600	0
5	20240813	191200	561294160	15600	15600	15600	15600	0
6	20240813	191100	561294160	15600	15600	15600	15600	0
7	20240813	191000	561294160	15600	15600	15600	15600	0
8	20240813	190900	561294160	15600	15600	15600	15600	0
9	20240813	190800	561294160	15600	15600	15600	15600	0
10	20240813	190700	561294160	15600	15600	15600	15600	0
11	20240813	190600	561294160	15600	15600	15600	15600	0
12	20240813	190500	561294160	15600	15600	15600	15600	0
13	20240813	190400	561294160	15600	15600	15600	15600	0
14	20240813	190300	561294160	15600	15600	15600	15600	0
15	20240813	190200	561294160	15600	15600	15600	15600	0
16	20240813	190100	561294160	15600	15600	15600	15600	0
17	20240813	190000	561294160	15600	15600	15600	15600	0
18	20240813	185900	561294160	15600	15600	15600	15600	0
19	20240813	185800	561294160	15600	15600	15600	15600	0
20	20240813	185700	561294160	15600	15600	15600	15600	0
21	20240813	185600	561294160	15600	15600	15600	15600	0
22	20240813	185500	561294160	15600	15600	15600	15600	0
23	20240813	185400	561294160	15600	15600	15600	15600	0
24	20240813	185300	561294160	15600	15600	15600	15600	0
25	20240813	185200	561294160	15600	15600	15600	15600	0
26	20240813	185100	561294160	15600	15600	15600	15600	0
27	20240813	185000	561294160	15600	15600	15600	15600	0
28	20240813	184900	561294160	15600	15600	15600	15600	0
29	20240813	184800	561294160	15600	15600	15600	15600	0
30	20240813	184700	561294160	15600	15600	15600	15600	0
31	20240813	184600	561294160	15600	15600	15600	15600	0
32	20240813	184500	561294160	15600	15600	15600	15600	2596
33	20240813	184400	561294160	15600	15600	15600	15600	0
34	20240813	184300	561294160	15600	15600	15600	15600	0
35	20240813	184200	561294160	15600	15600	15600	15600	0
36	20240813	184100	561294160	15600	15600	15600	15600	0
37	20240813	184000	561294160	15600	15600	15600	15600	0
38	20240813	183900	561294160	15600	15600	15600	15600	0
39	20240813	183800	561294160	15600	15600	15600	15600	0
40	20240813	183700	561294160	15600	15600	15600	15600	0
41	20240813	183600	561294160	15600	15600	15600	15600	0
42	20240813	183500	561294160	15600	15600	15600	15600	0
43	20240813	183400	561294160	15600	15600	15600	15600	0
44	20240813	183300	561294160	15600	15600	15600	15600	0
45	20240813	183200	561294160	15600	15600	15600	15600	0
46	20240813	183100	561294160	15600	15600	15600	15600	0
47	20240813	183000	561294160	15600	15600	15600	15600	0
48	20240813	182900	561294160	15600	15600	15600	15600	0
49	20240813	182800	561294160	15600	15600	15600	15600	0
50	20240813	182700	561294160	15600	15600	15600	15600	0
51	20240813	182600	561294160	15600	15600	15600	15600	0
52	20240813	182500	561294160	15600	15600	15600	15600	0
53	20240813	182400	561294160	15600	15600	15600	15600	0
54	20240813	182300	561294160	15600	15600	15600	15600	0
55	20240813	182200	561294160	15600	15600	15600	15600	0
56	20240813	182100	561294160	15600	15600	15600	15600	0
57	20240813	182000	561294160	15600	15600	15600	15600	0
58	20240813	181900	561294160	15600	15600	15600	15600	0
59	20240813	181800	561294160	15600	15600	15600	15600	0
60	20240813	181700	561294160	15600	15600	15600	15600	0
61	20240813	181600	561294160	15600	15600	15600	15600	0
62	20240813	181500	561294160	15600	15600	15600	15600	2596
63	20240813	181400	561294160	15600	15600	15600	15600	0
64	20240813	181300	561294160	15600	15600	15600	15600	0
65	20240813	181200	561294160	15600	15600	15600	15600	0
66	20240813	181100	561294160	15600	15600	15600	15600	0
67	20240813	181000	561294160	15600	15600	15600	15600	0
68	20240813	180900	561294160	15600	15600	15600	15600	0
69	20240813	180800	561294160	15600	15600	15600	15600	0
70	20240813	180700	561294160	15600	15600	15600	15600	0
71	20240813	180600	561294160	15600	15600	15600	15600	0
72	20240813	180500	561294160	15600	15600	15600	15600	0
73	20240813	180400	561294160	15600	15600	15600	15600	0
74	20240813	180300	561294160	15600	15600	15600	15600	0
75	20240813	180200	561294160	15600	15600	15600	15600	0
76	20240813	180100	561294160	15600	15600	15600	15600	0
77	20240813	180000	561294160	15600	15600	15600	15600	0
78	20240813	175900	561294160	15600	15600	15600	15600	0
79	20240813	175800	561294160	15600	15600	15600	15600	0
80	20240813	175700	561294160	15600	15600	15600	15600	0
81	20240813	175600	561294160	15600	15600	15600	15600	0
82	20240813	175500	561294160	15600	15600	15600	15600	0
83	20240813	175400	561294160	15600	15600	15600	15600	0
84	20240813	175300	561294160	15600	15600	15600	15600	0
85	20240813	175200	561294160	15600	15600	15600	15600	0
86	20240813	175100	561294160	15600	15600	15600	15600	0
87	20240813	175000	561294160	15600	15600	15600	15600	0
88	20240813	174900	561294160	15600	15600	15600	15600	0
89	20240813	174800	561294160	15600	15600	15600	15600	0
90	20240813	174700	561294160	15600	15600	15600	15600	0
91	20240813	174600	561294160	15600	15600	15600	15600	0
92	20240813	174500	561294160	15600	15600	15600	15600	2596
93	20240813	174400	561294160	15600	15600	15600	15600	0
94	20240813	174300	561294160	15600	15600	15600	15600	0
95	20240813	174200	561294160	15600	15600	15600	15600	0
96	20240813	174100	561294160	15600	15600	15600	15600	0
97	20240813	174000	561294160	15600	15600	15600	15600	0
98	20240813	173900	561294160	15600	15600	15600	15600	0
99	20240813	173800	561294160	15600	15600	15600	15600	0
100	20240813	173700	561294160	15600	15600	15600	15600	0
101	20240813	173600	561294160	15600	15600	15600	15600	0
102	20240813	173500	561294160	15600	15600	15600	15600	0
103	20240813	173400	561294160	15600	15600	15600	15600	0
104	20240813	173300	561294160	15600	15600	15600	15600	0
105	20240813	173200	561294160	15600	15600	15600	15600	0
106	20240813	173100	561294160	15600	15600	15600	15600	0
107	20240813	173000	561294160	15600	15600	15600	15600	0
108	20240813	172900	561294160	15600	15600	15600	15600	0
109	20240813	172800	561294160	15600	15600	15600	15600	0
110	20240813	172700	561294160	15600	15600	15600	15600	0
111	20240813	172600	561294160	15600	15600	15600	15600	0
112	20240813	172500	561294160	15600	15600	15600	15600	0
113	20240813	172400	561294160	15600	15600	15600	15600	0
114	20240813	172300	561294160	15600	15600	15600	15600	0
115	20240813	172200	561294160	15600	15600	15600	15600	0
116	20240813	172100	561294160	15600	15600	15600	15600	0
117	20240813	172000	561294160	15600	15600	15600	15600	0
118	20240813	171900	561294160	15600	15600	15600	15600	0
119	20240813	171800	561294160	15600	15600	15600	15600	0
120	20240813	171700	561294160	15600	15600	15600	15600	0
121	20240813	171600	561294160	15600	15600	15600	15600	0
122	20240813	171500	561294160	15600	15600	15600	15600	2596
123	20240813	171400	561294160	15600	15600	15600	15600	0
124	20240813	171300	561294160	15600	15600	15600	15600	0
125	20240813	171200	561294160	15600	15600	15600	15600	0
126	20240813	171100	561294160	15600	15600	15600	15600	0
127	20240813	171000	561294160	15600	15600	15600	15600	0
128	20240813	170900	561294160	15600	15600	15600	15600	0
129	20240813	170800	561294160	15600	15600	15600	15600	0
130	20240813	170700	561294160	15600	15600	15600	15600	0
131	20240813	170600	561294160	15600	15600	15600	15600	0
132	20240813	170500	561294160	15600	15600	15600	15600	0
133	20240813	170400	561294160	15600	15600	15600	15600	0
134	20240813	170300	561294160	15600	15600	15600	15600	0
135	20240813	170200	561294160	15600	15600	15600	15600	0
136	20240813	170100	561294160	15600	15600	15600	15600	0
137	20240813	170000	561294160	15600	15600	15600	15600	0
138	20240813	165900	561294160	15600	15600	15600	15600	0
139	20240813	165800	561294160	15600	15600	15600	15600	0
140	20240813	165700	561294160	15600	15600	15600	15600	0
141	20240813	165600	561294160	15600	15600	15600	15600	0
142	20240813	165500	561294160	15600	15600	15600	15600	0
143	20240813	165400	561294160	15600	15600	15600	15600	0
144	20240813	165300	561294160	15600	15600	15600	15600	0
145	20240813	165200	561294160	15600	15600	15600	15600	0
146	20240813	165100	561294160	15600	15600	15600	15600	0
147	20240813	165000	561294160	15600	15600	15600	15600	0
148	20240813	164900	561294160	15600	15600	15600	15600	0
149	20240813	164800	561294160	15600	15600	15600	15600	0
150	20240813	164700	561294160	15600	15600	15600	15600	0
151	20240813	164600	561294160	15600	15600	15600	15600	0
152	20240813	164500	561294160	15600	15600	15600	15600	2596
153	20240813	164400	561294160	15600	15600	15600	15600	0
154	20240813	164300	561294160	15600	15600	15600	15600	0
155	20240813	164200	561294160	15600	15600	15600	15600	0
156	20240813	164100	561294160	15600	15600	15600	15600	0
157	20240813	164000	561294160	15600	15600	15600	15600	0
158	20240813	163900	561294160	15600	15600	15600	15600	0
159	20240813	163800	561294160	15600	15600	15600	15600	0
160	20240813	163700	561294160	15600	15600	15600	15600	0
161	20240813	163600	561294160	15600	15600	15600	15600	0
162	20240813	163500	561294160	15600	15600	15600	15600	0
163	20240813	163400	561294160	15600	15600	15600	15600	0
164	20240813	163300	561294160	15600	15600	15600	15600	0
165	20240813	163200	561294160	15600	15600	15600	15600	0
166	20240813	163100	561294160	15600	15600	15600	15600	0
167	20240813	163000	561294160	15600	15600	15600	15600	0
168	20240813	162900	561294160	15600	15600	15600	15600	0
169	20240813	162800	561294160	15600	15600	15600	15600	0
170	20240813	162700	561294160	15600	15600	15600	15600	0
171	20240813	162600	561294160	15600	15600	15600	15600	0
172	20240813	162500	561294160	15600	15600	15600	15600	0
173	20240813	162400	561294160	15600	15600	15600	15600	0
174	20240813	162300	561294160	15600	15600	15600	15600	0
175	20240813	162200	561294160	15600	15600	15600	15600	0
176	20240813	162100	561294160	15600	15600	15600	15600	0
177	20240813	162000	561294160	15600	15600	15600	15600	0
178	20240813	161900	561294160	15600	15600	15600	15600	0
179	20240813	161800	561294160	15600	15600	15600	15600	0
180	20240813	161700	561294160	15600	15600	15600	15600	0
181	20240813	161600	561294160	15600	15600	15600	15600	0
182	20240813	161500	561294160	15600	15600	15600	15600	2596
183	20240813	161400	561294160	15600	15600	15600	15600	0
184	20240813	161300	561294160	15600	15600	15600	15600	0
185	20240813	161200	561294160	15600	15600	15600	15600	0
186	20240813	161100	561294160	15600	15600	15600	15600	0
187	20240813	161000	561294160	15600	15600	15600	15600	0
188	20240813	160900	561294160	15600	15600	15600	15600	0
189	20240813	160800	561294160	15600	15600	15600	15600	0
190	20240813	160700	561294160	15600	15600	15600	15600	0
191	20240813	160600	561294160	15600	15600	15600	15600	0
192	20240813	160500	561294160	15600	15600	15600	15600	0
193	20240813	160400	561294160	15600	15600	15600	15600	0
194	20240813	160300	561294160	15600	15600	15600	15600	0
195	20240813	160200	561294160	15600	15600	15600	15600	0
196	20240813	160100	561294160	15600	15600	15600	15600	0
197	20240813	160000	561294160	15600	15600	15600	15600	0
198	20240813	155900	561294160	15600	15600	15600	15600	0
199	20240813	155800	561294160	15600	15600	15600	15600	0
200	20240813	155700	561294160	15600	15600	15600	15600	0
201	20240813	155600	561294160	15600	15600	15600	15600	0
202	20240813	155500	561294160	15600	15600	15600	15600	0
203	20240813	155400	561294160	15600	15600	15600	15600	0
204	20240813	155300	561294160	15600	15600	15600	15600	0
205	20240813	155200	561294160	15600	15600	15600	15600	0
206	20240813	155100	561294160	15600	15600	15600	15600	0
207	20240813	155000	561294160	15600	15600	15600	15600	0
208	20240813	154900	561294160	15600	15600	15600	15600	0
209	20240813	154800	561294160	15600	15600	15600	15600	0
210	20240813	154700	561294160	15600	15600	15600	15600	0
211	20240813	154600	561294160	15600	15600	15600	15600	0
212	20240813	154500	561294160	15600	15600	15600	15600	2596
213	20240813	154400	561294160	15600	15600	15600	15600	0
214	20240813	154300	561294160	15600	15600	15600	15600	0
215	20240813	154200	561294160	15600	15600	15600	15600	0
216	20240813	154100	561294160	15600	15600	15600	15600	0
217	20240813	154000	561294160	15600	15600	15600	15600	0
218	20240813	153900	561294160	15600	15600	15600	15600	0
219	20240813	153800	561294160	15600	15600	15600	15600	0
220	20240813	153700	561294160	15600	15600	15600	15600	0
221	20240813	153600	561294160	15600	15600	15600	15600	0
222	20240813	153500	561294160	15600	15600	15600	15600	0
223	20240813	153400	561294160	15600	15600	15600	15600	0
224	20240813	153300	561294160	15600	15600	15600	15600	0
225	20240813	153200	561294160	15600	15600	15600	15600	0
226	20240813	153100	561294160	15600	15600	15600	15600	0
227	20240813	153000	561294160	15600	15600	15600	15600	2596
228	20240813	152900	520796560	15620	15620	15620	15620	0
229	20240813	152800	520796560	15620	15620	15620	15620	0
230	20240813	152700	520796560	15620	15620	15620	15620	0
231	20240813	152600	520796560	15620	15620	15620	15620	0
232	20240813	152500	520796560	15620	15620	15620	15620	0
233	20240813	152400	520796560	15620	15620	15620	15620	0
234	20240813	152300	520796560	15620	15620	15620	15620	0
235	20240813	152200	520796560	15620	15620	15620	15620	0
236	20240813	152100	520796560	15620	15620	15620	15620	0
237	20240813	152000	520796560	15620	15620	15620	15620	0
238	20240813	151900	520796560	15620	15620	15620	15620	50
239	20240813	151800	520015560	15620	15610	15620	15610	238
240	20240813	151700	516299750	15620	15620	15620	15610	302
241	20240813	151600	511583430	15620	15630	15630	15620	52
242	20240813	151500	510771090	15620	15620	15620	15620	21
243	20240813	151400	510443070	15620	15630	15630	15620	70
244	20240813	151300	509349620	15620	15640	15640	15620	1424
245	20240813	151200	487100600	15630	15640	15640	15630	73
246	20240813	151100	485958980	15640	15640	15640	15640	59
247	20240813	151000	485036220	15640	15630	15640	15630	90
248	20240813	150900	483629350	15630	15640	15640	15630	14
249	20240813	150800	483410480	15630	15640	15640	15630	90
250	20240813	150700	482002970	15640	15640	15640	15640	70
251	20240813	150600	480908170	15640	15640	15640	15640	16
252	20240813	150500	480657930	15640	15640	15640	15640	17
253	20240813	150400	480392050	15640	15640	15640	15640	44
254	20240813	150300	479703890	15640	15630	15640	15630	88
255	20240813	150200	478328410	15630	15640	15640	15630	10
256	20240813	150100	478172100	15640	15650	15650	15640	17
257	20240813	150000	477906210	15640	15630	15640	15630	33
258	20240813	145900	477390370	15640	15640	15640	15640	48
259	20240813	145800	476639650	15640	15640	15640	15640	17
260	20240813	145700	476373770	15640	15640	15640	15630	501
261	20240813	145600	468539570	15650	15650	15650	15650	3
262	20240813	145500	468492620	15640	15640	15640	15640	103
263	20240813	145400	466881700	15640	15640	15640	15640	9
264	20240813	145300	466740940	15640	15640	15640	15640	19
265	20240813	145200	466443780	15640	15650	15650	15640	77
266	20240813	145100	465239290	15650	15650	15650	15650	9
267	20240813	145000	465098440	15650	15650	15650	15650	9
268	20240813	144900	464957590	15640	15640	15640	15640	652
269	20240813	144800	454760310	15650	15650	15650	15650	36
270	20240813	144700	454196910	15650	15650	15650	15650	0
271	20240813	144600	454196910	15650	15680	15680	15650	40
272	20240813	144500	453569980	15650	15650	15650	15650	9
273	20240813	144400	453429130	15650	15650	15650	15650	77
274	20240813	144300	452224080	15650	15650	15650	15650	9
275	20240813	144200	452083230	15650	15650	15650	15650	9
276	20240813	144100	451942380	15650	15650	15650	15650	77
277	20240813	144000	450737330	15650	15650	15650	15650	9
278	20240813	143900	450596480	15650	15650	15650	15650	9
279	20240813	143800	450455630	15640	15640	15640	15640	76
280	20240813	143700	449266990	15650	15650	15650	15650	10
281	20240813	143600	449110490	15650	15650	15650	15650	8
282	20240813	143500	448985290	15650	15650	15650	15650	1
283	20240813	143400	448969640	15640	15640	15640	15640	51
284	20240813	143300	448172000	15650	15650	15650	15650	42
285	20240813	143200	447514700	15650	15650	15650	15650	33
286	20240813	143100	446998250	15650	15690	15690	15650	24
287	20240813	143000	446622160	15660	15650	15660	15640	92
288	20240813	142900	445182300	15650	15650	15650	15650	9
289	20240813	142800	445041450	15650	15650	15650	15650	9
290	20240813	142700	444900600	15650	15650	15650	15650	9
291	20240813	142600	444759750	15650	15650	15650	15650	77
292	20240813	142500	443554700	15650	15650	15650	15650	0
293	20240813	142400	443554700	15650	15650	15650	15650	9
294	20240813	142300	443413850	15650	15650	15650	15650	9
295	20240813	142200	443273000	15650	15650	15650	15650	77
296	20240813	142100	442067950	15650	15650	15650	15650	9
297	20240813	142000	441927100	15650	15660	15660	15650	10
298	20240813	141900	441770590	15650	15660	15660	15650	81
299	20240813	141800	440502790	15650	15650	15650	15650	9
300	20240813	141700	440361940	15650	15650	15650	15650	24
301	20240813	141600	439986340	15650	15650	15650	15650	65
302	20240813	141500	438969090	15660	15660	15660	15660	26
303	20240813	141400	438561930	15660	15660	15660	15660	0
304	20240813	141300	438561930	15660	15660	15660	15660	9
305	20240813	141200	438420990	15660	15660	15660	15660	9
306	20240813	141100	438280050	15650	15660	15690	15650	98
307	20240813	141000	436745940	15650	15650	15650	15650	88
308	20240813	140900	435368740	15650	15650	15650	15650	12
309	20240813	140800	435180940	15640	15640	15640	15640	77
310	20240813	140700	433976660	15640	15640	15640	15640	9
311	20240813	140600	433835900	15640	15640	15640	15640	9
312	20240813	140500	433695140	15650	15640	15650	15640	14
313	20240813	140400	433476130	15640	15640	15640	15640	77
314	20240813	140300	432271850	15640	15640	15640	15640	0
315	20240813	140200	432271850	15640	15640	15640	15640	9
316	20240813	140100	432131090	15630	15640	15640	15630	60
317	20240813	140000	431193210	15640	15640	15640	15640	26
318	20240813	135900	430786570	15640	15640	15640	15640	9
319	20240813	135800	430645810	15640	15640	15640	15640	67
320	20240813	135700	429597930	15630	15640	15640	15630	92
321	20240813	135600	428159820	15640	15640	15640	15630	35
322	20240813	135500	427612510	15640	15640	15640	15640	160
323	20240813	135400	425110110	15650	15640	15650	15640	13
324	20240813	135300	424906750	15640	15640	15640	15640	77
325	20240813	135200	423702470	15650	15650	15650	15650	0
326	20240813	135100	423702470	15650	15650	15650	15650	1
327	20240813	135000	423686820	15640	15640	15640	15640	44
328	20240813	134900	422998660	15640	15640	15640	15640	47
329	20240813	134800	422263580	15650	15650	15650	15650	9
330	20240813	134700	422122730	15660	15660	15660	15660	3
331	20240813	134600	422075750	15640	15650	15650	15640	78
332	20240813	134500	420855810	15630	15680	15680	15630	10
333	20240813	134400	420699460	15630	15630	15630	15630	9
334	20240813	134300	420558790	15630	15630	15630	15630	71
335	20240813	134200	419449060	15640	15640	15650	15640	24
336	20240813	134100	419073680	15640	15640	15640	15640	0
337	20240813	134000	419073680	15640	15640	15640	15640	9
338	20240813	133900	418932920	15630	15640	15640	15630	185
339	20240813	133800	416039720	15640	15640	15640	15640	77
340	20240813	133700	414835440	15640	15650	15650	15640	909
341	20240813	133600	400618650	15650	15650	15650	15650	9
342	20240813	133500	400477800	15640	15640	15640	15640	86
343	20240813	133400	399132760	15640	15640	15640	15640	9
344	20240813	133300	398992000	15640	15640	15640	15640	9
345	20240813	133200	398851240	15640	15650	15650	15640	22
346	20240813	133100	398507120	15650	15650	15650	15650	64
347	20240813	133000	397505520	15650	15650	15650	15650	0
348	20240813	132900	397505520	15650	15650	15650	15650	9
349	20240813	132800	397364670	15650	15650	15650	15650	9
350	20240813	132700	397223820	15650	15650	15650	15650	282
351	20240813	132600	392810520	15650	15650	15650	15650	9
352	20240813	132500	392669670	15650	15650	15650	15650	9
353	20240813	132400	392528820	15650	15650	15650	15650	81
354	20240813	132300	391261170	15660	15650	15660	15650	10
355	20240813	132200	391104660	15650	15650	15650	15650	9
356	20240813	132100	390963810	15650	15650	15650	15650	9
357	20240813	132000	390822960	15650	15650	15650	15650	85
358	20240813	131900	389492710	15650	15650	15650	15650	0
359	20240813	131800	389492710	15650	15650	15650	15650	9
360	20240813	131700	389351860	15650	15650	15650	15650	9
361	20240813	131600	389211010	15650	15650	15650	15650	92
362	20240813	131500	387771210	15650	15650	15650	15650	9
363	20240813	131400	387630360	15650	15650	15650	15650	9
364	20240813	131300	387489510	15650	15660	15660	15650	86
365	20240813	131200	386143590	15650	15650	15650	15650	9
366	20240813	131100	386002740	15650	15660	15660	15650	1409
367	20240813	131000	363946980	15660	15660	15660	15660	9
368	20240813	130900	363806040	15660	15660	15670	15660	76
369	20240813	130800	362615870	15660	15660	15660	15660	68
370	20240813	130700	361550990	15670	15690	15690	15670	9
371	20240813	130600	361409800	15660	15700	15700	15660	17
372	20240813	130500	361143300	15700	15700	15700	15700	30
373	20240813	130400	360672300	15660	15660	15660	15660	0
374	20240813	130300	360672300	15660	15660	15660	15660	0
375	20240813	130200	360672300	15660	15680	15680	15660	67
376	20240813	130100	359623050	15670	15670	15670	15670	0
377	20240813	130000	359623050	15670	15720	15720	15670	2
378	20240813	125900	359591660	15660	15660	15660	15660	0
379	20240813	125800	359591660	15660	15670	15670	15660	136
380	20240813	125700	357461230	15660	15660	15660	15660	0
381	20240813	125600	357461230	15660	15660	15660	15660	0
382	20240813	125500	357461230	15660	15660	15660	15660	1
383	20240813	125400	357445570	15720	15720	15720	15720	2
384	20240813	125300	357414130	15660	15660	15660	15660	0
385	20240813	125200	357414130	15660	15660	15660	15660	0
386	20240813	125100	357414130	15660	15670	15670	15660	68
387	20240813	125000	356349230	15660	15660	15660	15660	0
388	20240813	124900	356349230	15660	15660	15660	15660	0
389	20240813	124800	356349230	15660	15660	15660	15660	0
390	20240813	124700	356349230	15660	15660	15660	15660	67
391	20240813	124600	355300010	15660	15660	15660	15660	4
392	20240813	124500	355237370	15660	15660	15660	15660	0
393	20240813	124400	355237370	15660	15660	15660	15660	0
394	20240813	124300	355237370	15660	15670	15670	15660	68
395	20240813	124200	354172440	15660	15660	15660	15660	0
396	20240813	124100	354172440	15660	15660	15660	15660	0
397	20240813	124000	354172440	15660	15670	15670	15660	67
398	20240813	123900	353123200	15660	15660	15660	15660	0
399	20240813	123800	353123200	15660	15660	15660	15660	2
400	20240813	123700	353091880	15670	15660	15670	15660	87
401	20240813	123600	351729260	15670	15670	15670	15670	3
402	20240813	123500	351682250	15670	15670	15670	15670	3
403	20240813	123400	351635240	15670	15670	15670	15670	100
404	20240813	123300	350068240	15670	15670	15670	15670	36
405	20240813	123200	349504120	15670	15670	15670	15670	69
406	20240813	123100	348422890	15670	15670	15670	15670	0
407	20240813	123000	348422890	15670	15670	15670	15670	30
408	20240813	122900	347952790	15670	15670	15670	15670	67
409	20240813	122800	346902900	15670	15670	15670	15670	5
410	20240813	122700	346824550	15670	15670	15670	15670	5
411	20240813	122600	346746200	15670	15670	15670	15670	0
412	20240813	122500	346746200	15670	15670	15670	15670	68
413	20240813	122400	345680640	15670	15670	15670	15670	64
414	20240813	122300	344677760	15670	15680	15680	15670	7
415	20240813	122200	344568060	15680	15680	15680	15680	13
416	20240813	122100	344364220	15680	15680	15680	15680	68
417	20240813	122000	343297980	15680	15680	15680	15680	0
418	20240813	121900	343297980	15680	15680	15680	15680	5
419	20240813	121800	343219580	15670	15680	15680	15670	86
420	20240813	121700	341871820	15680	15670	15680	15670	32
421	20240813	121600	341370080	15670	15710	15710	15670	22
422	20240813	121500	341024570	15720	15720	15720	15720	1
423	20240813	121400	341008850	15730	15730	15730	15730	4
424	20240813	121300	340945930	15670	15670	15670	15670	0
425	20240813	121200	340945930	15670	15680	15680	15670	22
426	20240813	121100	340601160	15670	15670	15670	15670	0
427	20240813	121000	340601160	15670	15670	15670	15670	69
428	20240813	120900	339519930	15670	15670	15670	15670	0
429	20240813	120800	339519930	15670	15670	15670	15670	0
430	20240813	120700	339519930	15670	15670	15670	15670	111
431	20240813	120600	337780560	15680	15680	15680	15680	24
432	20240813	120500	337404240	15730	15730	15730	15730	0
433	20240813	120400	337404240	15730	15730	15730	15730	0
434	20240813	120300	337404240	15730	15680	15730	15670	1118
435	20240813	120200	319883090	15670	15670	15670	15670	0
436	20240813	120100	319883090	15670	15670	15670	15670	0
437	20240813	120000	319883090	15670	15670	15670	15670	61
438	20240813	115900	318927220	15680	15680	15680	15680	7
439	20240813	115800	318817460	15680	15680	15680	15680	11
440	20240813	115700	318644980	15670	15670	15670	15670	0
441	20240813	115600	318644980	15670	15680	15680	15670	67
442	20240813	115500	317594780	15680	15680	15680	15680	1
443	20240813	115400	317579100	15680	15680	15680	15680	0
444	20240813	115300	317579100	15680	15670	15680	15670	65
445	20240813	115200	316560540	15680	15680	15680	15680	3
446	20240813	115100	316513500	15680	15680	15680	15680	150
447	20240813	115000	314161500	15680	15690	15690	15680	69
448	20240813	114900	313079090	15690	15690	15690	15690	2
449	20240813	114800	313047710	15710	15710	15710	15710	0
450	20240813	114700	313047710	15710	15710	15710	15710	1
451	20240813	114600	313032000	15680	15680	15680	15680	0
452	20240813	114500	313032000	15680	15680	15680	15680	68
453	20240813	114400	311965760	15680	15680	15680	15680	1
454	20240813	114300	311950080	15670	15670	15670	15670	0
455	20240813	114200	311950080	15670	15670	15670	15670	0
456	20240813	114100	311950080	15670	15680	15680	15670	132
457	20240813	114000	309881230	15680	15690	15690	15680	3
458	20240813	113900	309834180	15730	15730	15730	15730	0
459	20240813	113800	309834180	15730	15730	15730	15730	0
460	20240813	113700	309834180	15730	15730	15730	15730	0
461	20240813	113600	309834180	15730	15660	15730	15660	19
462	20240813	113500	309536480	15670	15670	15670	15670	1
463	20240813	113400	309520810	15690	15690	15690	15690	50
464	20240813	113300	308736310	15690	15690	15690	15690	0
465	20240813	113200	308736310	15690	15690	15690	15690	0
466	20240813	113100	308736310	15690	15650	15690	15650	38
467	20240813	113000	308141570	15660	15660	15660	15660	74
468	20240813	112900	306982730	15660	15660	15660	15660	6
469	20240813	112800	306888770	15650	15660	15660	15650	66
470	20240813	112700	305855710	15670	15670	15670	15670	2
471	20240813	112600	305824370	15680	15660	15680	15650	101
472	20240813	112500	304243040	15660	15650	15660	15650	231
473	20240813	112400	300627880	15650	15650	15650	15650	411
474	20240813	112300	294195730	15650	15660	15660	15650	77
475	20240813	112200	292990580	15660	15650	15660	15650	25
476	20240813	112100	292599220	15650	15650	15650	15650	15
477	20240813	112000	292364470	15650	15680	15680	15650	197
478	20240813	111900	289278690	15680	15660	15680	15660	63
479	20240813	111800	288290970	15660	15660	15660	15660	0
480	20240813	111700	288290970	15660	15660	15660	15660	3
481	20240813	111600	288243990	15660	15660	15660	15660	37
482	20240813	111500	287664570	15660	15660	15660	15660	50
483	20240813	111400	286881570	15650	15650	15650	15650	0
484	20240813	111300	286881570	15650	15650	15650	15650	0
485	20240813	111200	286881570	15650	15650	15650	15650	67
486	20240813	111100	285833020	15650	15650	15650	15650	1
487	20240813	111000	285817370	15650	15650	15650	15650	0
488	20240813	110900	285817370	15650	15650	15650	15650	0
489	20240813	110800	285817370	15650	15650	15650	15650	67
490	20240813	110700	284768820	15650	15650	15650	15650	486
491	20240813	110600	277162920	15650	15650	15650	15650	0
492	20240813	110500	277162920	15650	15660	15660	15650	52
493	20240813	110400	276349020	15660	15660	15660	15660	16
494	20240813	110300	276098460	15660	15660	15660	15660	0
495	20240813	110200	276098460	15660	15660	15660	15660	5
496	20240813	110100	276020160	15660	15660	15660	15660	68
497	20240813	110000	274955280	15670	15670	15670	15670	10
498	20240813	105900	274798580	15680	15680	15680	15680	0
499	20240813	105800	274798580	15680	15660	15680	15650	49
500	20240813	105700	274031690	15660	15660	15660	15660	19
501	20240813	105600	273734150	15660	15660	15660	15660	1
502	20240813	105500	273718490	15660	15660	15660	15660	1
503	20240813	105400	273702830	15660	15660	15660	15660	187
504	20240813	105300	270774410	15660	15660	15660	15660	283
505	20240813	105200	266342630	15650	15650	15650	15650	61
506	20240813	105100	265387980	15660	15660	15660	15660	7
507	20240813	105000	265278360	15680	15680	15680	15680	0
508	20240813	104900	265278360	15680	15660	15680	15660	210
509	20240813	104800	261988560	15650	15660	15660	15650	250
510	20240813	104700	258074450	15660	15660	15660	15660	0
511	20240813	104600	258074450	15660	15660	15660	15660	117
512	20240813	104500	256242230	15660	15660	15660	15660	0
513	20240813	104400	256242230	15660	15670	15670	15660	600
514	20240813	104300	246841160	15680	15680	15680	15680	6
515	20240813	104200	246747080	15680	15680	15680	15680	68
516	20240813	104100	245680840	15670	15670	15670	15670	0
517	20240813	104000	245680840	15670	15670	15670	15670	0
518	20240813	103900	245680840	15670	15680	15680	15670	67
519	20240813	103800	244630760	15670	15670	15670	15670	0
520	20240813	103700	244630760	15670	15670	15670	15670	0
521	20240813	103600	244630760	15670	15670	15670	15670	4
522	20240813	103500	244568080	15680	15690	15690	15680	66
523	20240813	103400	243533170	15680	15680	15680	15680	0
524	20240813	103300	243533170	15680	15680	15680	15680	16
525	20240813	103200	243282290	15690	15690	15690	15690	3
526	20240813	103100	243235220	15700	15700	15700	15700	150
527	20240813	103000	240880220	15700	15700	15700	15700	2
528	20240813	102900	240848820	15700	15700	15700	15700	0
529	20240813	102800	240848820	15700	15700	15700	15700	568
530	20240813	102700	231931220	15700	15700	15700	15700	484
531	20240813	102600	224332420	15650	15670	15670	15650	501
532	20240813	102500	216485410	15700	15700	15700	15700	10
533	20240813	102400	216328410	15670	15670	15670	15670	106
534	20240813	102300	214667390	15700	15660	15700	15660	73
535	20240813	102200	213524010	15650	15650	15650	15650	0
536	20240813	102100	213524010	15650	15670	15670	15650	550
537	20240813	102000	204913020	15700	15700	15700	15700	0
538	20240813	101900	204913020	15700	15700	15700	15700	7
539	20240813	101800	204803120	15670	15670	15670	15670	5
540	20240813	101700	204724770	15670	15670	15670	15670	68
541	20240813	101600	203659210	15670	15670	15670	15670	0
542	20240813	101500	203659210	15670	15670	15670	15670	18
543	20240813	101400	203377150	15690	15690	15690	15690	50
544	20240813	101300	202592650	15670	15670	15670	15670	1
545	20240813	101200	202576980	15700	15670	15700	15670	549
546	20240813	101100	193973970	15670	15680	15680	15670	913
547	20240813	101000	179664680	15680	15680	15680	15680	0
548	20240813	100900	179664680	15680	15690	15690	15680	67
549	20240813	100800	178614100	15680	15680	15680	15680	1
550	20240813	100700	178598420	15680	15690	15690	15680	67
551	20240813	100600	177547780	15700	15700	15700	15700	1
552	20240813	100500	177532080	15670	15670	15670	15670	1
553	20240813	100400	177516410	15700	15700	15700	15700	1
554	20240813	100300	177500710	15700	15660	15700	15660	45
555	20240813	100200	176795970	15670	15690	15690	15670	23
556	20240813	100100	176435540	15670	15680	15680	15670	99
557	20240813	100000	174883330	15680	15660	15680	15660	10
558	20240813	095900	174726710	15660	15670	15670	15660	65
559	20240813	095800	173708260	15680	15680	15680	15680	21
560	20240813	095700	173378980	15650	15650	15650	15650	0
561	20240813	095600	173378980	15650	15650	15650	15650	0
562	20240813	095500	173378980	15650	15660	15660	15650	280
563	20240813	095400	168995480	15650	15680	15680	15650	440
564	20240813	095300	162103960	15680	15680	15680	15680	6
565	20240813	095200	162009880	15680	15660	15680	15660	59
566	20240813	095100	161085920	15660	15720	15720	15660	206
567	20240813	095000	157857440	15710	15710	15710	15680	150
568	20240813	094900	155504780	15710	15670	15710	15660	262
569	20240813	094800	151400660	15660	15660	15660	15660	0
570	20240813	094700	151400660	15660	15700	15700	15660	240
571	20240813	094600	147637960	15700	15710	15710	15660	758
572	20240813	094500	135739130	15700	15710	15710	15700	16
573	20240813	094400	135487790	15710	15720	15720	15710	147
574	20240813	094300	133178270	15720	15720	15720	15720	5
575	20240813	094200	133099670	15720	15710	15720	15700	139
576	20240813	094100	130915820	15720	15720	15750	15720	133
577	20240813	094000	128825030	15730	15730	15730	15730	201
578	20240813	093900	125663300	15710	15730	15730	15710	368
579	20240813	093800	119877410	15740	15780	15780	15740	944
580	20240813	093700	105011420	15770	15780	15780	15770	84
581	20240813	093600	103686040	15790	15790	15790	15790	2
582	20240813	093500	103654460	15790	15800	15810	15790	339
583	20240813	093400	98298180	15800	15810	15810	15800	34
584	20240813	093300	97760940	15800	15810	15810	15800	70
585	20240813	093200	96654910	15810	15820	15820	15800	589
586	20240813	093100	87343310	15820	15850	15850	15820	498
587	20240813	093000	79462860	15850	15870	15870	15850	3
588	20240813	092900	79415270	15880	15880	15880	15880	2
589	20240813	092800	79383510	15880	15830	15880	15830	22
590	20240813	092700	79035150	15830	15830	15830	15830	0
591	20240813	092600	79035150	15830	15820	15830	15820	90
592	20240813	092500	77611310	15830	15830	15830	15830	31
593	20240813	092400	77120580	15830	15830	15830	15830	0
594	20240813	092300	77120580	15830	15830	15830	15830	1
595	20240813	092200	77104750	15820	15820	15820	15820	71
596	20240813	092100	75981530	15820	15820	15820	15810	166
597	20240813	092000	73357030	15820	15830	15830	15820	201
598	20240813	091900	70177160	15830	15830	15830	15830	4
599	20240813	091800	70113840	15850	15830	15850	15830	92
600	20240813	091700	68656220	15850	15850	15850	15850	1
601	20240813	091600	68640370	15810	15810	15810	15810	0
602	20240813	091500	68640370	15810	15840	15840	15810	241
603	20240813	091400	64828770	15850	15850	15850	15850	1634
604	20240813	091300	38929870	15850	15860	15860	15850	430
605	20240813	091200	32114360	15880	15880	15880	15880	32
606	20240813	091100	31606200	15850	15880	15880	15850	350
607	20240813	091000	26055900	15890	15870	15890	15870	10
608	20240813	090900	25897100	15870	15870	15870	15870	0
609	20240813	090800	25897100	15870	15880	15880	15870	48
610	20240813	090700	25134870	15870	15850	15870	15850	295
611	20240813	090600	20459040	15850	15870	15870	15850	125
612	20240813	090500	18477040	15890	15890	15890	15890	120
613	20240813	090400	16570240	15910	15910	15910	15910	0
614	20240813	090300	16570240	15910	15910	15910	15910	12
615	20240813	090200	16379320	15910	15910	15910	15910	1
616	20240813	090100	16363410	15920	15920	15920	15920	0
617	20240813	090000	16363410	15920	15930	15930	15880	1029