KissMeData/194370/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	202900	389511550	15750	15750	15750	15750	253
3	20240820	202800	389511550	15750	15750	15750	15750	0
4	20240820	202700	389511550	15750	15750	15750	15750	0
5	20240820	202600	389511550	15750	15750	15750	15750	0
6	20240820	202500	389511550	15750	15750	15750	15750	0
7	20240820	202400	389511550	15750	15750	15750	15750	0
8	20240820	202300	389511550	15750	15750	15750	15750	0
9	20240820	202200	389511550	15750	15750	15750	15750	0
10	20240820	202100	389511550	15750	15750	15750	15750	0
11	20240820	202000	389511550	15750	15750	15750	15750	0
12	20240820	201900	389511550	15750	15750	15750	15750	0
13	20240820	201800	389511550	15750	15750	15750	15750	0
14	20240820	201700	389511550	15750	15750	15750	15750	0
15	20240820	201600	389511550	15750	15750	15750	15750	0
16	20240820	201500	389511550	15750	15750	15750	15750	0
17	20240820	201400	389511550	15750	15750	15750	15750	0
18	20240820	201300	389511550	15750	15750	15750	15750	0
19	20240820	201200	389511550	15750	15750	15750	15750	0
20	20240820	201100	389511550	15750	15750	15750	15750	0
21	20240820	201000	389511550	15750	15750	15750	15750	0
22	20240820	200900	389511550	15750	15750	15750	15750	0
23	20240820	200800	389511550	15750	15750	15750	15750	0
24	20240820	200700	389511550	15750	15750	15750	15750	0
25	20240820	200600	389511550	15750	15750	15750	15750	0
26	20240820	200500	389511550	15750	15750	15750	15750	0
27	20240820	200400	389511550	15750	15750	15750	15750	0
28	20240820	200300	389511550	15750	15750	15750	15750	0
29	20240820	200200	389511550	15750	15750	15750	15750	0
30	20240820	200100	389511550	15750	15750	15750	15750	0
31	20240820	200000	389511550	15750	15750	15750	15750	0
32	20240820	195900	389511550	15750	15750	15750	15750	253
33	20240820	195800	389511550	15750	15750	15750	15750	0
34	20240820	195700	389511550	15750	15750	15750	15750	0
35	20240820	195600	389511550	15750	15750	15750	15750	0
36	20240820	195500	389511550	15750	15750	15750	15750	0
37	20240820	195400	389511550	15750	15750	15750	15750	0
38	20240820	195300	389511550	15750	15750	15750	15750	0
39	20240820	195200	389511550	15750	15750	15750	15750	0
40	20240820	195100	389511550	15750	15750	15750	15750	0
41	20240820	195000	389511550	15750	15750	15750	15750	0
42	20240820	194900	389511550	15750	15750	15750	15750	0
43	20240820	194800	389511550	15750	15750	15750	15750	0
44	20240820	194700	389511550	15750	15750	15750	15750	0
45	20240820	194600	389511550	15750	15750	15750	15750	0
46	20240820	194500	389511550	15750	15750	15750	15750	0
47	20240820	194400	389511550	15750	15750	15750	15750	0
48	20240820	194300	389511550	15750	15750	15750	15750	0
49	20240820	194200	389511550	15750	15750	15750	15750	0
50	20240820	194100	389511550	15750	15750	15750	15750	0
51	20240820	194000	389511550	15750	15750	15750	15750	0
52	20240820	193900	389511550	15750	15750	15750	15750	0
53	20240820	193800	389511550	15750	15750	15750	15750	0
54	20240820	193700	389511550	15750	15750	15750	15750	0
55	20240820	193600	389511550	15750	15750	15750	15750	0
56	20240820	193500	389511550	15750	15750	15750	15750	0
57	20240820	193400	389511550	15750	15750	15750	15750	0
58	20240820	193300	389511550	15750	15750	15750	15750	0
59	20240820	193200	389511550	15750	15750	15750	15750	0
60	20240820	193100	389511550	15750	15750	15750	15750	0
61	20240820	193000	389511550	15750	15750	15750	15750	0
62	20240820	192900	389511550	15750	15750	15750	15750	253
63	20240820	192800	389511550	15750	15750	15750	15750	0
64	20240820	192700	389511550	15750	15750	15750	15750	0
65	20240820	192600	389511550	15750	15750	15750	15750	0
66	20240820	192500	389511550	15750	15750	15750	15750	0
67	20240820	192400	389511550	15750	15750	15750	15750	0
68	20240820	192300	389511550	15750	15750	15750	15750	0
69	20240820	192200	389511550	15750	15750	15750	15750	0
70	20240820	192100	389511550	15750	15750	15750	15750	0
71	20240820	192000	389511550	15750	15750	15750	15750	0
72	20240820	191900	389511550	15750	15750	15750	15750	0
73	20240820	191800	389511550	15750	15750	15750	15750	0
74	20240820	191700	389511550	15750	15750	15750	15750	0
75	20240820	191600	389511550	15750	15750	15750	15750	0
76	20240820	191500	389511550	15750	15750	15750	15750	0
77	20240820	191400	389511550	15750	15750	15750	15750	0
78	20240820	191300	389511550	15750	15750	15750	15750	0
79	20240820	191200	389511550	15750	15750	15750	15750	0
80	20240820	191100	389511550	15750	15750	15750	15750	0
81	20240820	191000	389511550	15750	15750	15750	15750	0
82	20240820	190900	389511550	15750	15750	15750	15750	0
83	20240820	190800	389511550	15750	15750	15750	15750	0
84	20240820	190700	389511550	15750	15750	15750	15750	0
85	20240820	190600	389511550	15750	15750	15750	15750	0
86	20240820	190500	389511550	15750	15750	15750	15750	0
87	20240820	190400	389511550	15750	15750	15750	15750	0
88	20240820	190300	389511550	15750	15750	15750	15750	0
89	20240820	190200	389511550	15750	15750	15750	15750	0
90	20240820	190100	389511550	15750	15750	15750	15750	0
91	20240820	190000	389511550	15750	15750	15750	15750	0
92	20240820	185900	389511550	15750	15750	15750	15750	253
93	20240820	185800	389511550	15750	15750	15750	15750	0
94	20240820	185700	389511550	15750	15750	15750	15750	0
95	20240820	185600	389511550	15750	15750	15750	15750	0
96	20240820	185500	389511550	15750	15750	15750	15750	0
97	20240820	185400	389511550	15750	15750	15750	15750	0
98	20240820	185300	389511550	15750	15750	15750	15750	0
99	20240820	185200	389511550	15750	15750	15750	15750	0
100	20240820	185100	389511550	15750	15750	15750	15750	0
101	20240820	185000	389511550	15750	15750	15750	15750	0
102	20240820	184900	389511550	15750	15750	15750	15750	0
103	20240820	184800	389511550	15750	15750	15750	15750	0
104	20240820	184700	389511550	15750	15750	15750	15750	0
105	20240820	184600	389511550	15750	15750	15750	15750	0
106	20240820	184500	389511550	15750	15750	15750	15750	0
107	20240820	184400	389511550	15750	15750	15750	15750	0
108	20240820	184300	389511550	15750	15750	15750	15750	0
109	20240820	184200	389511550	15750	15750	15750	15750	0
110	20240820	184100	389511550	15750	15750	15750	15750	0
111	20240820	184000	389511550	15750	15750	15750	15750	0
112	20240820	183900	389511550	15750	15750	15750	15750	0
113	20240820	183800	389511550	15750	15750	15750	15750	0
114	20240820	183700	389511550	15750	15750	15750	15750	0
115	20240820	183600	389511550	15750	15750	15750	15750	0
116	20240820	183500	389511550	15750	15750	15750	15750	0
117	20240820	183400	389511550	15750	15750	15750	15750	0
118	20240820	183300	389511550	15750	15750	15750	15750	0
119	20240820	183200	389511550	15750	15750	15750	15750	0
120	20240820	183100	389511550	15750	15750	15750	15750	0
121	20240820	183000	389511550	15750	15750	15750	15750	0
122	20240820	182900	389511550	15750	15750	15750	15750	253
123	20240820	182800	389511550	15750	15750	15750	15750	0
124	20240820	182700	389511550	15750	15750	15750	15750	0
125	20240820	182600	389511550	15750	15750	15750	15750	0
126	20240820	182500	389511550	15750	15750	15750	15750	0
127	20240820	182400	389511550	15750	15750	15750	15750	0
128	20240820	182300	389511550	15750	15750	15750	15750	0
129	20240820	182200	389511550	15750	15750	15750	15750	0
130	20240820	182100	389511550	15750	15750	15750	15750	0
131	20240820	182000	389511550	15750	15750	15750	15750	0
132	20240820	181900	389511550	15750	15750	15750	15750	0
133	20240820	181800	389511550	15750	15750	15750	15750	0
134	20240820	181700	389511550	15750	15750	15750	15750	0
135	20240820	181600	389511550	15750	15750	15750	15750	0
136	20240820	181500	389511550	15750	15750	15750	15750	0
137	20240820	181400	389511550	15750	15750	15750	15750	0
138	20240820	181300	389511550	15750	15750	15750	15750	0
139	20240820	181200	389511550	15750	15750	15750	15750	0
140	20240820	181100	389511550	15750	15750	15750	15750	0
141	20240820	181000	389511550	15750	15750	15750	15750	0
142	20240820	180900	389511550	15750	15750	15750	15750	0
143	20240820	180800	389511550	15750	15750	15750	15750	0
144	20240820	180700	389511550	15750	15750	15750	15750	0
145	20240820	180600	389511550	15750	15750	15750	15750	0
146	20240820	180500	389511550	15750	15750	15750	15750	0
147	20240820	180400	389511550	15750	15750	15750	15750	0
148	20240820	180300	389511550	15750	15750	15750	15750	0
149	20240820	180200	389511550	15750	15750	15750	15750	0
150	20240820	180100	389511550	15750	15750	15750	15750	0
151	20240820	180000	389511550	15750	15750	15750	15750	0
152	20240820	175900	389511550	15750	15750	15750	15750	253
153	20240820	175800	389511550	15750	15750	15750	15750	0
154	20240820	175700	389511550	15750	15750	15750	15750	0
155	20240820	175600	389511550	15750	15750	15750	15750	0
156	20240820	175500	389511550	15750	15750	15750	15750	0
157	20240820	175400	389511550	15750	15750	15750	15750	0
158	20240820	175300	389511550	15750	15750	15750	15750	0
159	20240820	175200	389511550	15750	15750	15750	15750	0
160	20240820	175100	389511550	15750	15750	15750	15750	0
161	20240820	175000	389511550	15750	15750	15750	15750	0
162	20240820	174900	389511550	15750	15750	15750	15750	0
163	20240820	174800	389511550	15750	15750	15750	15750	0
164	20240820	174700	389511550	15750	15750	15750	15750	0
165	20240820	174600	389511550	15750	15750	15750	15750	0
166	20240820	174500	389511550	15750	15750	15750	15750	0
167	20240820	174400	389511550	15750	15750	15750	15750	0
168	20240820	174300	389511550	15750	15750	15750	15750	0
169	20240820	174200	389511550	15750	15750	15750	15750	0
170	20240820	174100	389511550	15750	15750	15750	15750	0
171	20240820	174000	389511550	15750	15750	15750	15750	0
172	20240820	173900	389511550	15750	15750	15750	15750	0
173	20240820	173800	389511550	15750	15750	15750	15750	0
174	20240820	173700	389511550	15750	15750	15750	15750	0
175	20240820	173600	389511550	15750	15750	15750	15750	0
176	20240820	173500	389511550	15750	15750	15750	15750	0
177	20240820	173400	389511550	15750	15750	15750	15750	0
178	20240820	173300	389511550	15750	15750	15750	15750	0
179	20240820	173200	389511550	15750	15750	15750	15750	0
180	20240820	173100	389511550	15750	15750	15750	15750	0
181	20240820	173000	389511550	15750	15750	15750	15750	0
182	20240820	172900	389511550	15750	15750	15750	15750	253
183	20240820	172800	389511550	15750	15750	15750	15750	0
184	20240820	172700	389511550	15750	15750	15750	15750	0
185	20240820	172600	389511550	15750	15750	15750	15750	0
186	20240820	172500	389511550	15750	15750	15750	15750	0
187	20240820	172400	389511550	15750	15750	15750	15750	0
188	20240820	172300	389511550	15750	15750	15750	15750	0
189	20240820	172200	389511550	15750	15750	15750	15750	0
190	20240820	172100	389511550	15750	15750	15750	15750	0
191	20240820	172000	389511550	15750	15750	15750	15750	0
192	20240820	171900	389511550	15750	15750	15750	15750	0
193	20240820	171800	389511550	15750	15750	15750	15750	0
194	20240820	171700	389511550	15750	15750	15750	15750	0
195	20240820	171600	389511550	15750	15750	15750	15750	0
196	20240820	171500	389511550	15750	15750	15750	15750	0
197	20240820	171400	389511550	15750	15750	15750	15750	0
198	20240820	171300	389511550	15750	15750	15750	15750	0
199	20240820	171200	389511550	15750	15750	15750	15750	0
200	20240820	171100	389511550	15750	15750	15750	15750	0
201	20240820	171000	389511550	15750	15750	15750	15750	0
202	20240820	170900	389511550	15750	15750	15750	15750	0
203	20240820	170800	389511550	15750	15750	15750	15750	0
204	20240820	170700	389511550	15750	15750	15750	15750	0
205	20240820	170600	389511550	15750	15750	15750	15750	0
206	20240820	170500	389511550	15750	15750	15750	15750	0
207	20240820	170400	389511550	15750	15750	15750	15750	0
208	20240820	170300	389511550	15750	15750	15750	15750	0
209	20240820	170200	389511550	15750	15750	15750	15750	0
210	20240820	170100	389511550	15750	15750	15750	15750	0
211	20240820	170000	389511550	15750	15750	15750	15750	0
212	20240820	165900	389511550	15750	15750	15750	15750	253
213	20240820	165800	389511550	15750	15750	15750	15750	0
214	20240820	165700	389511550	15750	15750	15750	15750	0
215	20240820	165600	389511550	15750	15750	15750	15750	0
216	20240820	165500	389511550	15750	15750	15750	15750	0
217	20240820	165400	389511550	15750	15750	15750	15750	0
218	20240820	165300	389511550	15750	15750	15750	15750	0
219	20240820	165200	389511550	15750	15750	15750	15750	0
220	20240820	165100	389511550	15750	15750	15750	15750	0
221	20240820	165000	389511550	15750	15750	15750	15750	0
222	20240820	164900	389511550	15750	15750	15750	15750	0
223	20240820	164800	389511550	15750	15750	15750	15750	0
224	20240820	164700	389511550	15750	15750	15750	15750	0
225	20240820	164600	389511550	15750	15750	15750	15750	0
226	20240820	164500	389511550	15750	15750	15750	15750	0
227	20240820	164400	389511550	15750	15750	15750	15750	0
228	20240820	164300	389511550	15750	15750	15750	15750	0
229	20240820	164200	389511550	15750	15750	15750	15750	0
230	20240820	164100	389511550	15750	15750	15750	15750	0
231	20240820	164000	389511550	15750	15750	15750	15750	0
232	20240820	163900	389511550	15750	15750	15750	15750	0
233	20240820	163800	389511550	15750	15750	15750	15750	0
234	20240820	163700	389511550	15750	15750	15750	15750	0
235	20240820	163600	389511550	15750	15750	15750	15750	0
236	20240820	163500	389511550	15750	15750	15750	15750	0
237	20240820	163400	389511550	15750	15750	15750	15750	0
238	20240820	163300	389511550	15750	15750	15750	15750	0
239	20240820	163200	389511550	15750	15750	15750	15750	0
240	20240820	163100	389511550	15750	15750	15750	15750	0
241	20240820	163000	389511550	15750	15750	15750	15750	0
242	20240820	162900	389511550	15750	15750	15750	15750	253
243	20240820	162800	389511550	15750	15750	15750	15750	0
244	20240820	162700	389511550	15750	15750	15750	15750	0
245	20240820	162600	389511550	15750	15750	15750	15750	0
246	20240820	162500	389511550	15750	15750	15750	15750	0
247	20240820	162400	389511550	15750	15750	15750	15750	0
248	20240820	162300	389511550	15750	15750	15750	15750	0
249	20240820	162200	389511550	15750	15750	15750	15750	0
250	20240820	162100	389511550	15750	15750	15750	15750	0
251	20240820	162000	389511550	15750	15750	15750	15750	0
252	20240820	161900	389511550	15750	15750	15750	15750	0
253	20240820	161800	389511550	15750	15750	15750	15750	0
254	20240820	161700	389511550	15750	15750	15750	15750	0
255	20240820	161600	389511550	15750	15750	15750	15750	0
256	20240820	161500	389511550	15750	15750	15750	15750	0
257	20240820	161400	389511550	15750	15750	15750	15750	0
258	20240820	161300	389511550	15750	15750	15750	15750	0
259	20240820	161200	389511550	15750	15750	15750	15750	0
260	20240820	161100	389511550	15750	15750	15750	15750	0
261	20240820	161000	389511550	15750	15750	15750	15750	0
262	20240820	160900	389511550	15750	15750	15750	15750	0
263	20240820	160800	389511550	15750	15750	15750	15750	0
264	20240820	160700	389511550	15750	15750	15750	15750	0
265	20240820	160600	389511550	15750	15750	15750	15750	0
266	20240820	160500	389511550	15750	15750	15750	15750	0
267	20240820	160400	389511550	15750	15750	15750	15750	0
268	20240820	160300	389511550	15750	15750	15750	15750	0
269	20240820	160200	389511550	15750	15750	15750	15750	0
270	20240820	160100	389511550	15750	15750	15750	15750	0
271	20240820	160000	389511550	15750	15750	15750	15750	0
272	20240820	155900	389511550	15750	15750	15750	15750	253
273	20240820	155800	389511550	15750	15750	15750	15750	0
274	20240820	155700	389511550	15750	15750	15750	15750	0
275	20240820	155600	389511550	15750	15750	15750	15750	0
276	20240820	155500	389511550	15750	15750	15750	15750	0
277	20240820	155400	389511550	15750	15750	15750	15750	0
278	20240820	155300	389511550	15750	15750	15750	15750	0
279	20240820	155200	389511550	15750	15750	15750	15750	0
280	20240820	155100	389511550	15750	15750	15750	15750	0
281	20240820	155000	389511550	15750	15750	15750	15750	0
282	20240820	154900	389511550	15750	15750	15750	15750	0
283	20240820	154800	389511550	15750	15750	15750	15750	0
284	20240820	154700	389511550	15750	15750	15750	15750	0
285	20240820	154600	389511550	15750	15750	15750	15750	0
286	20240820	154500	389511550	15750	15750	15750	15750	0
287	20240820	154400	389511550	15750	15750	15750	15750	0
288	20240820	154300	389511550	15750	15750	15750	15750	0
289	20240820	154200	389511550	15750	15750	15750	15750	0
290	20240820	154100	389511550	15750	15750	15750	15750	0
291	20240820	154000	389511550	15750	15750	15750	15750	0
292	20240820	153900	389511550	15750	15750	15750	15750	0
293	20240820	153800	389511550	15750	15750	15750	15750	0
294	20240820	153700	389511550	15750	15750	15750	15750	0
295	20240820	153600	389511550	15750	15750	15750	15750	0
296	20240820	153500	389511550	15750	15750	15750	15750	0
297	20240820	153400	389511550	15750	15750	15750	15750	0
298	20240820	153300	389511550	15750	15750	15750	15750	0
299	20240820	153200	389511550	15750	15750	15750	15750	0
300	20240820	153100	389511550	15750	15750	15750	15750	0
301	20240820	153000	389511550	15750	15750	15750	15750	253
302	20240820	152900	385526800	15750	15750	15750	15750	0
303	20240820	152800	385526800	15750	15750	15750	15750	0
304	20240820	152700	385526800	15750	15750	15750	15750	0
305	20240820	152600	385526800	15750	15750	15750	15750	0
306	20240820	152500	385526800	15750	15750	15750	15750	0
307	20240820	152400	385526800	15750	15750	15750	15750	0
308	20240820	152300	385526800	15750	15750	15750	15750	0
309	20240820	152200	385526800	15750	15750	15750	15750	0
310	20240820	152100	385526800	15750	15750	15750	15750	0
311	20240820	152000	385526800	15750	15750	15750	15750	0
312	20240820	151900	385526800	15750	15640	15750	15640	78
313	20240820	151800	384303450	15640	15640	15640	15640	61
314	20240820	151700	383349410	15670	15680	15680	15640	16
315	20240820	151600	383099070	15640	15640	15640	15640	331
316	20240820	151500	377922230	15640	15680	15680	15640	4
317	20240820	151400	377859630	15640	15640	15640	15640	103
318	20240820	151300	376248710	15640	15640	15690	15640	7
319	20240820	151200	376139030	15640	15640	15640	15640	7
320	20240820	151100	376029550	15640	15640	15640	15640	4
321	20240820	151000	375966990	15630	15630	15690	15630	7
322	20240820	150900	375857470	15630	15680	15690	15630	8
323	20240820	150800	375732080	15630	15690	15690	15630	5
324	20240820	150700	375653870	15630	15630	15630	15630	3
325	20240820	150600	375606980	15630	15630	15680	15630	11
326	20240820	150500	375434830	15630	15630	15630	15630	2
327	20240820	150400	375403570	15630	15630	15680	15630	7
328	20240820	150300	375294110	15630	15660	15660	15630	317
329	20240820	150200	370335820	15690	15660	15690	15660	6
330	20240820	150100	370241750	15650	15640	15690	15640	52
331	20240820	150000	369428210	15640	15640	15680	15640	6
332	20240820	145900	369334290	15690	15670	15690	15670	15
333	20240820	145800	369099130	15630	15630	15670	15630	5
334	20240820	145700	369020860	15630	15640	15680	15630	117
335	20240820	145600	367191500	15640	15640	15640	15640	2
336	20240820	145500	367160220	15640	15640	15640	15640	5
337	20240820	145400	367082020	15640	15640	15640	15640	2
338	20240820	145300	367050740	15670	15640	15670	15640	24
339	20240820	145200	366675350	15670	15670	15670	15640	58
340	20240820	145100	365767890	15650	15650	15680	15650	6
341	20240820	145000	365673960	15650	15660	15660	15650	2
342	20240820	144900	365642650	15660	15650	15670	15650	6
343	20240820	144800	365548690	15680	15640	15680	15640	8
344	20240820	144700	365423330	15640	15630	15640	15630	2
345	20240820	144600	365392060	15630	15640	15690	15630	236
346	20240820	144500	361701690	15670	15670	15670	15640	9
347	20240820	144400	361560720	15660	15640	15660	15640	8
348	20240820	144300	361435520	15640	15660	15660	15640	3
349	20240820	144200	361388580	15630	15630	15630	15630	4
350	20240820	144100	361326060	15630	15670	15670	15630	37
351	20240820	144000	360747710	15630	15630	15630	15630	3
352	20240820	143900	360700820	15630	15630	15630	15630	2
353	20240820	143800	360669560	15630	15630	15630	15630	3
354	20240820	143700	360622670	15680	15630	15680	15630	3
355	20240820	143600	360575730	15680	15680	15680	15630	9
356	20240820	143500	360434790	15630	15630	15630	15630	7
357	20240820	143400	360325380	15680	15620	15680	15620	5
358	20240820	143300	360247100	15620	15640	15640	15620	325
359	20240820	143200	355168320	15640	15680	15680	15640	3
360	20240820	143100	355121360	15640	15640	15640	15640	4
361	20240820	143000	355058800	15690	15670	15690	15640	48
362	20240820	142900	354306410	15670	15630	15680	15630	5
363	20240820	142800	354228110	15630	15630	15630	15630	2
364	20240820	142700	354196850	15630	15710	15710	15630	3
365	20240820	142600	354149880	15630	15650	15730	15630	58
366	20240820	142500	353241900	15630	15640	15650	15630	30
367	20240820	142400	352772860	15640	15640	15640	15640	2
368	20240820	142300	352741580	15640	15650	15650	15640	405
369	20240820	142200	346403490	15650	15690	15690	15650	308
370	20240820	142100	341579040	15690	15680	15690	15680	3
371	20240820	142000	341531990	15680	15690	15690	15680	5
372	20240820	141900	341453580	15680	15680	15680	15680	2
373	20240820	141800	341422220	15680	15680	15730	15680	5
374	20240820	141700	341343750	15680	15690	15690	15680	3
375	20240820	141600	341296700	15680	15690	15730	15680	8
376	20240820	141500	341171140	15680	15690	15690	15680	6
377	20240820	141400	341077050	15690	15690	15710	15690	6
378	20240820	141300	340982860	15690	15690	15690	15690	2
379	20240820	141200	340951480	15690	15700	15730	15690	5
380	20240820	141100	340872960	15690	15700	15700	15690	6
381	20240820	141000	340778810	15690	15690	15690	15690	2
382	20240820	140900	340747430	15690	15690	15710	15690	4
383	20240820	140800	340684650	15690	15680	15690	15680	4
384	20240820	140700	340621910	15680	15680	15680	15680	4
385	20240820	140600	340559190	15680	15680	15680	15680	6
386	20240820	140500	340465110	15680	15680	15700	15680	69
387	20240820	140400	339382530	15680	15680	15680	15680	3
388	20240820	140300	339335490	15690	15690	15690	15680	26
389	20240820	140200	338927600	15690	15690	15690	15690	81
390	20240820	140100	337656710	15690	15690	15690	15690	4
391	20240820	140000	337593950	15690	15690	15700	15690	4
392	20240820	135900	337531180	15690	15690	15690	15690	6
393	20240820	135800	337437040	15700	15690	15700	15690	5
394	20240820	135700	337358580	15690	15690	15690	15690	2
395	20240820	135600	337327200	15690	15690	15690	15690	6
396	20240820	135500	337233060	15690	15690	15700	15690	6
397	20240820	135400	337138910	15690	15690	15700	15690	13
398	20240820	135300	336934830	15690	15690	15700	15690	5
399	20240820	135200	336856370	15690	15690	15690	15690	3
400	20240820	135100	336809300	15690	15690	15690	15690	4
401	20240820	135000	336746540	15690	15690	15690	15690	5
402	20240820	134900	336668090	15700	15690	15700	15690	6
403	20240820	134800	336573940	15690	15690	15690	15690	19
404	20240820	134700	336275830	15690	15690	15690	15690	4
405	20240820	134600	336213070	15690	15690	15690	15690	82
406	20240820	134500	334926490	15690	15710	15710	15690	5
407	20240820	134400	334847990	15700	15720	15730	15700	76
408	20240820	134300	333654710	15700	15710	15720	15700	9
409	20240820	134200	333513290	15700	15720	15730	15700	6
410	20240820	134100	333419020	15700	15690	15700	15690	54
411	20240820	134000	332571270	15700	15710	15710	15700	491
412	20240820	133900	324862310	15710	15710	15710	15710	2
413	20240820	133800	324830890	15730	15710	15730	15700	66
414	20240820	133700	323794010	15700	15710	15710	15700	911
415	20240820	133600	309483150	15700	15700	15700	15700	1
416	20240820	133500	309467450	15700	15710	15710	15700	56
417	20240820	133400	308587750	15700	15700	15700	15700	6
418	20240820	133300	308493550	15700	15700	15700	15700	4
419	20240820	133200	308430750	15710	15710	15710	15700	367
420	20240820	133100	302665310	15730	15720	15730	15710	26
421	20240820	133000	302256580	15720	15720	15720	15720	24
422	20240820	132900	301879300	15730	15710	15730	15710	7
423	20240820	132800	301769300	15710	15710	15710	15710	2
424	20240820	132700	301737880	15710	15710	15710	15710	3
425	20240820	132600	301690750	15710	15730	15730	15710	370
426	20240820	132500	295874250	15730	15730	15730	15730	24
427	20240820	132400	295496730	15730	15740	15740	15730	886
428	20240820	132300	281551560	15740	15740	15740	15740	3
429	20240820	132200	281504340	15740	15740	15740	15740	6
430	20240820	132100	281409900	15740	15740	15740	15740	1
431	20240820	132000	281394160	15740	15750	15750	15740	38
432	20240820	131900	280795700	15740	15750	15750	15740	188
433	20240820	131800	277834720	15750	15750	15750	15750	2
434	20240820	131700	277803220	15750	15750	15750	15750	2
435	20240820	131600	277771720	15750	15750	15750	15750	5
436	20240820	131500	277692970	15800	15750	15800	15750	224
437	20240820	131400	274159240	15750	15750	15750	15750	1
438	20240820	131300	274143490	15750	15750	15750	15750	4
439	20240820	131200	274080490	15750	15750	15750	15750	5
440	20240820	131100	274001740	15750	15750	15750	15750	5
441	20240820	131000	273922990	15750	15750	15750	15750	32
442	20240820	130900	273418990	15750	15750	15750	15750	3
443	20240820	130800	273371740	15750	15750	15750	15750	3
444	20240820	130700	273324490	15750	15760	15760	15750	82
445	20240820	130600	272032180	15760	15760	15760	15760	3
446	20240820	130500	271984900	15760	15770	15770	15760	35
447	20240820	130400	271432960	15770	15770	15770	15760	28
448	20240820	130300	270991410	15770	15770	15770	15770	41
449	20240820	130200	270344840	15770	15770	15770	15770	4
450	20240820	130100	270281760	15770	15770	15770	15770	4
451	20240820	130000	270218680	15800	15780	15800	15780	13
452	20240820	125900	270013490	15780	15800	15800	15780	850
453	20240820	125800	256597420	15790	15790	15790	15790	0
454	20240820	125700	256597420	15790	15790	15790	15790	0
455	20240820	125600	256597420	15790	15790	15790	15790	0
456	20240820	125500	256597420	15790	15790	15790	15790	0
457	20240820	125400	256597420	15790	15790	15790	15790	0
458	20240820	125300	256597420	15790	15790	15790	15790	0
459	20240820	125200	256597420	15790	15790	15790	15790	0
460	20240820	125100	256597420	15790	15790	15790	15790	2
461	20240820	125000	256565840	15800	15800	15800	15800	0
462	20240820	124900	256565840	15800	15790	15800	15790	9
463	20240820	124800	256423720	15800	15800	15800	15800	55
464	20240820	124700	255554720	15790	15790	15790	15790	0
465	20240820	124600	255554720	15790	15790	15790	15790	0
466	20240820	124500	255554720	15790	15790	15790	15790	0
467	20240820	124400	255554720	15790	15790	15790	15790	0
468	20240820	124300	255554720	15790	15790	15790	15790	0
469	20240820	124200	255554720	15790	15790	15790	15790	0
470	20240820	124100	255554720	15790	15790	15790	15790	0
471	20240820	124000	255554720	15790	15790	15790	15790	1
472	20240820	123900	255538930	15760	15760	15760	15760	0
473	20240820	123800	255538930	15760	15760	15760	15760	0
474	20240820	123700	255538930	15760	15760	15760	15760	0
475	20240820	123600	255538930	15760	15760	15760	15760	40
476	20240820	123500	254908530	15760	15760	15760	15760	0
477	20240820	123400	254908530	15760	15760	15760	15760	0
478	20240820	123300	254908530	15760	15770	15770	15760	56
479	20240820	123200	254025630	15780	15780	15780	15780	23
480	20240820	123100	253662690	15800	15800	15800	15800	0
481	20240820	123000	253662690	15800	15800	15800	15800	0
482	20240820	122900	253662690	15800	15800	15800	15800	0
483	20240820	122800	253662690	15800	15800	15800	15800	0
484	20240820	122700	253662690	15800	15800	15800	15800	0
485	20240820	122600	253662690	15800	15800	15800	15800	0
486	20240820	122500	253662690	15800	15800	15800	15800	0
487	20240820	122400	253662690	15800	15800	15800	15800	143
488	20240820	122300	251403290	15800	15800	15800	15800	0
489	20240820	122200	251403290	15800	15800	15800	15800	1
490	20240820	122100	251387490	15800	15800	15800	15800	1
491	20240820	122000	251371690	15780	15780	15780	15780	0
492	20240820	121900	251371690	15780	15780	15780	15780	0
493	20240820	121800	251371690	15780	15780	15780	15780	10
494	20240820	121700	251213890	15790	15790	15790	15790	0
495	20240820	121600	251213890	15790	15790	15790	15790	0
496	20240820	121500	251213890	15790	15790	15790	15790	51
497	20240820	121400	250408600	15790	15790	15790	15790	0
498	20240820	121300	250408600	15790	15790	15790	15790	0
499	20240820	121200	250408600	15790	15790	15790	15790	0
500	20240820	121100	250408600	15790	15790	15790	15790	1
501	20240820	121000	250392810	15760	15780	15780	15760	557
502	20240820	120900	241614190	15800	15800	15800	15800	5
503	20240820	120800	241535190	15790	15790	15790	15790	0
504	20240820	120700	241535190	15790	15790	15790	15790	0
505	20240820	120600	241535190	15790	15790	15790	15790	1500
506	20240820	120500	217850190	15780	15780	15780	15780	5
507	20240820	120400	217771290	15780	15780	15780	15780	0
508	20240820	120300	217771290	15780	15780	15780	15780	0
509	20240820	120200	217771290	15780	15780	15780	15780	0
510	20240820	120100	217771290	15780	15780	15780	15780	0
511	20240820	120000	217771290	15780	15780	15780	15780	1
512	20240820	115900	217755510	15780	15780	15780	15780	0
513	20240820	115800	217755510	15780	15780	15780	15780	0
514	20240820	115700	217755510	15780	15780	15780	15780	0
515	20240820	115600	217755510	15780	15780	15780	15770	32
516	20240820	115500	217250820	15770	15770	15770	15770	291
517	20240820	115400	212661750	15760	15770	15770	15760	33
518	20240820	115300	212141640	15770	15770	15770	15770	2
519	20240820	115200	212110100	15770	15770	15770	15770	4
520	20240820	115100	212047020	15770	15770	15770	15770	7
521	20240820	115000	211936630	15770	15770	15770	15770	2
522	20240820	114900	211905090	15770	15770	15770	15770	5
523	20240820	114800	211826240	15770	15770	15770	15770	1
524	20240820	114700	211810470	15770	15780	15780	15770	2
525	20240820	114600	211778920	15790	15790	15790	15790	4
526	20240820	114500	211715760	15790	15790	15790	15790	1
527	20240820	114400	211699970	15790	15790	15790	15790	2
528	20240820	114300	211668390	15790	15790	15790	15790	4
529	20240820	114200	211605230	15790	15790	15790	15790	2
530	20240820	114100	211573650	15790	15790	15790	15790	2
531	20240820	114000	211542070	15790	15770	15790	15750	4
532	20240820	113900	211479010	15770	15770	15770	15770	2
533	20240820	113800	211447470	15770	15770	15770	15770	2
534	20240820	113700	211415930	15770	15790	15790	15760	54
535	20240820	113600	210564810	15790	15790	15790	15790	2
536	20240820	113500	210533230	15790	15790	15790	15790	4
537	20240820	113400	210470070	15790	15790	15790	15790	2
538	20240820	113300	210438490	15780	15790	15790	15780	2
539	20240820	113200	210406920	15790	15790	15790	15790	5
540	20240820	113100	210327970	15790	15790	15790	15760	8
541	20240820	113000	210201680	15790	15790	15790	15790	1
542	20240820	112900	210185890	15750	15790	15790	15750	163
543	20240820	112800	207616490	15790	15790	15790	15790	3
544	20240820	112700	207569120	15790	15790	15790	15790	1
545	20240820	112600	207553330	15790	15790	15790	15790	3
546	20240820	112500	207505960	15790	15790	15790	15790	3
547	20240820	112400	207458590	15790	15790	15790	15790	1
548	20240820	112300	207442800	15790	15790	15790	15790	3
549	20240820	112200	207395430	15790	15790	15790	15790	2
550	20240820	112100	207363850	15790	15790	15790	15790	3
551	20240820	112000	207316480	15790	15790	15810	15780	17
552	20240820	111900	207048010	15810	15820	15820	15800	119
553	20240820	111800	205167760	15820	15820	15820	15820	3
554	20240820	111700	205120300	15830	15820	15830	15820	2
555	20240820	111600	205088650	15830	15820	15830	15820	11
556	20240820	111500	204914540	15820	15820	15820	15820	3
557	20240820	111400	204867080	15820	15820	15820	15820	3
558	20240820	111300	204819620	15820	15830	15830	15820	72
559	20240820	111200	203680560	15830	15830	15830	15830	6
560	20240820	111100	203585580	15830	15830	15830	15820	7
561	20240820	111000	203474780	15800	15820	15830	15800	105
562	20240820	110900	201815650	15820	15820	15820	15820	2
563	20240820	110800	201784010	15810	15810	15810	15810	3
564	20240820	110700	201736580	15810	15810	15810	15810	2
565	20240820	110600	201704960	15830	15810	15830	15810	5
566	20240820	110500	201625870	15800	15840	15840	15800	2
567	20240820	110400	201594230	15840	15800	15840	15800	295
568	20240820	110300	196925930	15800	15800	15800	15800	5
569	20240820	110200	196846930	15800	15800	15800	15800	2
570	20240820	110100	196815330	15800	15800	15800	15800	3
571	20240820	110000	196767930	15800	15800	15800	15800	3
572	20240820	105900	196720530	15790	15770	15790	15770	507
573	20240820	105800	188717160	15770	15770	15770	15770	2
574	20240820	105700	188685620	15770	15770	15770	15770	3
575	20240820	105600	188638310	15770	15750	15770	15750	5
576	20240820	105500	188559480	15770	15730	15770	15730	2
577	20240820	105400	188527980	15770	15730	15770	15730	73
578	20240820	105300	187377280	15730	15730	15730	15730	0
579	20240820	105200	187377280	15730	15720	15730	15720	392
580	20240820	105100	181215030	15720	15720	15720	15720	4
581	20240820	105000	181152150	15700	15700	15700	15700	0
582	20240820	104900	181152150	15700	15700	15700	15700	0
583	20240820	104800	181152150	15700	15700	15700	15700	68
584	20240820	104700	180084550	15700	15710	15710	15700	100
585	20240820	104600	178514250	15720	15720	15720	15720	70
586	20240820	104500	177413850	15730	15730	15730	15730	0
587	20240820	104400	177413850	15730	15730	15730	15730	0
588	20240820	104300	177413850	15730	15730	15730	15730	0
589	20240820	104200	177413850	15730	15730	15730	15730	100
590	20240820	104100	175840850	15730	15730	15730	15730	0
591	20240820	104000	175840850	15730	15730	15730	15730	0
592	20240820	103900	175840850	15730	15730	15730	15730	0
593	20240820	103800	175840850	15730	15730	15730	15730	1
594	20240820	103700	175825120	15730	15730	15730	15730	2
595	20240820	103600	175793660	15740	15740	15740	15740	0
596	20240820	103500	175793660	15740	15740	15740	15740	0
597	20240820	103400	175793660	15740	15740	15740	15740	0
598	20240820	103300	175793660	15740	15740	15740	15740	0
599	20240820	103200	175793660	15740	15740	15740	15740	0
600	20240820	103100	175793660	15740	15740	15740	15740	0
601	20240820	103000	175793660	15740	15740	15740	15740	0
602	20240820	102900	175793660	15740	15740	15740	15740	0
603	20240820	102800	175793660	15740	15740	15740	15740	0
604	20240820	102700	175793660	15740	15740	15740	15740	0
605	20240820	102600	175793660	15740	15740	15740	15740	0
606	20240820	102500	175793660	15740	15700	15740	15700	14
607	20240820	102400	175573660	15710	15740	15740	15710	43
608	20240820	102300	174898020	15710	15710	15710	15710	0
609	20240820	102200	174898020	15710	15710	15710	15710	0
610	20240820	102100	174898020	15710	15710	15710	15710	1
611	20240820	102000	174882310	15740	15740	15740	15740	0
612	20240820	101900	174882310	15740	15730	15740	15710	114
613	20240820	101800	173089930	15730	15740	15740	15730	116
614	20240820	101700	171264570	15740	15740	15740	15740	0
615	20240820	101600	171264570	15740	15750	15750	15740	272
616	20240820	101500	166980970	15770	15760	15770	15750	179
617	20240820	101400	164159440	15770	15770	15770	15770	0
618	20240820	101300	164159440	15770	15770	15770	15770	31
619	20240820	101200	163670570	15770	15790	15790	15770	282
620	20240820	101100	159218030	15770	15770	15770	15770	1
621	20240820	101000	159202260	15780	15780	15780	15780	0
622	20240820	100900	159202260	15780	15780	15780	15780	0
623	20240820	100800	159202260	15780	15780	15780	15780	0
624	20240820	100700	159202260	15780	15780	15780	15780	27
625	20240820	100600	158776200	15780	15780	15780	15780	0
626	20240820	100500	158776200	15780	15780	15780	15780	10
627	20240820	100400	158618400	15790	15790	15790	15790	0
628	20240820	100300	158618400	15790	15790	15790	15790	0
629	20240820	100200	158618400	15790	15790	15790	15790	0
630	20240820	100100	158618400	15790	15790	15790	15790	0
631	20240820	100000	158618400	15790	15790	15790	15790	0
632	20240820	095900	158618400	15790	15790	15790	15790	2
633	20240820	095800	158586820	15770	15770	15770	15770	0
634	20240820	095700	158586820	15770	15770	15770	15770	0
635	20240820	095600	158586820	15770	15770	15770	15770	0
636	20240820	095500	158586820	15770	15780	15780	15770	170
637	20240820	095400	155905690	15790	15790	15800	15790	12
638	20240820	095300	155716190	15800	15820	15820	15800	379
639	20240820	095200	149727500	15820	15820	15820	15820	0
640	20240820	095100	149727500	15820	15820	15820	15820	50
641	20240820	095000	148936500	15840	15840	15840	15840	0
642	20240820	094900	148936500	15840	15840	15840	15840	0
643	20240820	094800	148936500	15840	15840	15840	15840	0
644	20240820	094700	148936500	15840	15780	15840	15780	723
645	20240820	094600	137506400	15780	15780	15780	15780	3
646	20240820	094500	137459060	15800	15770	15800	15770	1001
647	20240820	094400	121648160	15760	15760	15760	15760	0
648	20240820	094300	121648160	15760	15760	15760	15760	0
649	20240820	094200	121648160	15760	15760	15760	15760	100
650	20240820	094100	120072160	15770	15770	15770	15770	0
651	20240820	094000	120072160	15770	15770	15770	15770	0
652	20240820	093900	120072160	15770	15770	15770	15770	111
653	20240820	093800	118321690	15770	15770	15770	15770	0
654	20240820	093700	118321690	15770	15770	15770	15770	132
655	20240820	093600	116240050	15770	15790	15790	15770	111
656	20240820	093500	114487570	15790	15790	15790	15790	3
657	20240820	093400	114440200	15770	15800	15800	15770	231
658	20240820	093300	110793900	15810	15790	15810	15790	146
659	20240820	093200	108488530	15830	15810	15830	15810	10
660	20240820	093100	108330260	15790	15790	15790	15790	1
661	20240820	093000	108314470	15830	15830	15830	15830	0
662	20240820	092900	108314470	15830	15810	15830	15800	6
663	20240820	092800	108219580	15820	15830	15850	15820	9
664	20240820	092700	108077090	15850	15840	15850	15830	1580
665	20240820	092600	83034120	15850	15800	15850	15800	12
666	20240820	092500	82844370	15850	15800	15850	15770	109
667	20240820	092400	81124760	15800	15780	15800	15780	6
668	20240820	092300	81030010	15800	15850	15850	15790	135
669	20240820	092200	78891820	15860	15860	15860	15860	1
670	20240820	092100	78875960	15870	15860	15900	15860	11
671	20240820	092000	78701300	15850	15800	15890	15800	1505
672	20240820	091900	54819270	15800	15800	15850	15790	52
673	20240820	091800	53997630	15790	15780	15790	15760	413
674	20240820	091700	47477190	15770	15760	15770	15750	4
675	20240820	091600	47414150	15750	15740	15760	15740	7
676	20240820	091500	47303920	15730	15750	15750	15730	4
677	20240820	091400	47240950	15730	15770	15770	15730	176
678	20240820	091300	44469850	15800	15800	15800	15800	6
679	20240820	091200	44375050	15850	15840	15850	15840	2
680	20240820	091100	44343360	15840	15850	15850	15800	86
681	20240820	091000	42981960	15850	15830	15890	15830	2064
682	20240820	090900	10254570	15830	15830	15840	15830	3
683	20240820	090800	10207070	15840	15780	15840	15780	561
684	20240820	090700	1337170	15810	15770	15810	15770	11
685	20240820	090600	1163410	15740	15740	15740	15740	0
686	20240820	090500	1163410	15740	15750	15750	15740	6
687	20240820	090400	1068960	15720	15720	15720	15720	0
688	20240820	090300	1068960	15720	15720	15720	15720	0
689	20240820	090200	1068960	15720	15720	15720	15720	21
690	20240820	090100	738840	15720	15720	15720	15720	0
691	20240820	090000	738840	15720	15720	15720	15720	47