KissMeData/234340/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	204300	449689080	17300	17300	17300	17300	325
3	20240816	204200	449689080	17300	17300	17300	17300	0
4	20240816	204100	449689080	17300	17300	17300	17300	0
5	20240816	204000	449689080	17300	17300	17300	17300	0
6	20240816	203900	449689080	17300	17300	17300	17300	0
7	20240816	203800	449689080	17300	17300	17300	17300	0
8	20240816	203700	449689080	17300	17300	17300	17300	0
9	20240816	203600	449689080	17300	17300	17300	17300	0
10	20240816	203500	449689080	17300	17300	17300	17300	0
11	20240816	203400	449689080	17300	17300	17300	17300	0
12	20240816	203300	449689080	17300	17300	17300	17300	0
13	20240816	203200	449689080	17300	17300	17300	17300	0
14	20240816	203100	449689080	17300	17300	17300	17300	0
15	20240816	203000	449689080	17300	17300	17300	17300	0
16	20240816	202900	449689080	17300	17300	17300	17300	0
17	20240816	202800	449689080	17300	17300	17300	17300	0
18	20240816	202700	449689080	17300	17300	17300	17300	0
19	20240816	202600	449689080	17300	17300	17300	17300	0
20	20240816	202500	449689080	17300	17300	17300	17300	0
21	20240816	202400	449689080	17300	17300	17300	17300	0
22	20240816	202300	449689080	17300	17300	17300	17300	0
23	20240816	202200	449689080	17300	17300	17300	17300	0
24	20240816	202100	449689080	17300	17300	17300	17300	0
25	20240816	202000	449689080	17300	17300	17300	17300	0
26	20240816	201900	449689080	17300	17300	17300	17300	0
27	20240816	201800	449689080	17300	17300	17300	17300	0
28	20240816	201700	449689080	17300	17300	17300	17300	0
29	20240816	201600	449689080	17300	17300	17300	17300	0
30	20240816	201500	449689080	17300	17300	17300	17300	0
31	20240816	201400	449689080	17300	17300	17300	17300	0
32	20240816	201300	449689080	17300	17300	17300	17300	325
33	20240816	201200	449689080	17300	17300	17300	17300	0
34	20240816	201100	449689080	17300	17300	17300	17300	0
35	20240816	201000	449689080	17300	17300	17300	17300	0
36	20240816	200900	449689080	17300	17300	17300	17300	0
37	20240816	200800	449689080	17300	17300	17300	17300	0
38	20240816	200700	449689080	17300	17300	17300	17300	0
39	20240816	200600	449689080	17300	17300	17300	17300	0
40	20240816	200500	449689080	17300	17300	17300	17300	0
41	20240816	200400	449689080	17300	17300	17300	17300	0
42	20240816	200300	449689080	17300	17300	17300	17300	0
43	20240816	200200	449689080	17300	17300	17300	17300	0
44	20240816	200100	449689080	17300	17300	17300	17300	0
45	20240816	200000	449689080	17300	17300	17300	17300	0
46	20240816	195900	449689080	17300	17300	17300	17300	0
47	20240816	195800	449689080	17300	17300	17300	17300	0
48	20240816	195700	449689080	17300	17300	17300	17300	0
49	20240816	195600	449689080	17300	17300	17300	17300	0
50	20240816	195500	449689080	17300	17300	17300	17300	0
51	20240816	195400	449689080	17300	17300	17300	17300	0
52	20240816	195300	449689080	17300	17300	17300	17300	0
53	20240816	195200	449689080	17300	17300	17300	17300	0
54	20240816	195100	449689080	17300	17300	17300	17300	0
55	20240816	195000	449689080	17300	17300	17300	17300	0
56	20240816	194900	449689080	17300	17300	17300	17300	0
57	20240816	194800	449689080	17300	17300	17300	17300	0
58	20240816	194700	449689080	17300	17300	17300	17300	0
59	20240816	194600	449689080	17300	17300	17300	17300	0
60	20240816	194500	449689080	17300	17300	17300	17300	0
61	20240816	194400	449689080	17300	17300	17300	17300	0
62	20240816	194300	449689080	17300	17300	17300	17300	325
63	20240816	194200	449689080	17300	17300	17300	17300	0
64	20240816	194100	449689080	17300	17300	17300	17300	0
65	20240816	194000	449689080	17300	17300	17300	17300	0
66	20240816	193900	449689080	17300	17300	17300	17300	0
67	20240816	193800	449689080	17300	17300	17300	17300	0
68	20240816	193700	449689080	17300	17300	17300	17300	0
69	20240816	193600	449689080	17300	17300	17300	17300	0
70	20240816	193500	449689080	17300	17300	17300	17300	0
71	20240816	193400	449689080	17300	17300	17300	17300	0
72	20240816	193300	449689080	17300	17300	17300	17300	0
73	20240816	193200	449689080	17300	17300	17300	17300	0
74	20240816	193100	449689080	17300	17300	17300	17300	0
75	20240816	193000	449689080	17300	17300	17300	17300	0
76	20240816	192900	449689080	17300	17300	17300	17300	0
77	20240816	192800	449689080	17300	17300	17300	17300	0
78	20240816	192700	449689080	17300	17300	17300	17300	0
79	20240816	192600	449689080	17300	17300	17300	17300	0
80	20240816	192500	449689080	17300	17300	17300	17300	0
81	20240816	192400	449689080	17300	17300	17300	17300	0
82	20240816	192300	449689080	17300	17300	17300	17300	0
83	20240816	192200	449689080	17300	17300	17300	17300	0
84	20240816	192100	449689080	17300	17300	17300	17300	0
85	20240816	192000	449689080	17300	17300	17300	17300	0
86	20240816	191900	449689080	17300	17300	17300	17300	0
87	20240816	191800	449689080	17300	17300	17300	17300	0
88	20240816	191700	449689080	17300	17300	17300	17300	0
89	20240816	191600	449689080	17300	17300	17300	17300	0
90	20240816	191500	449689080	17300	17300	17300	17300	0
91	20240816	191400	449689080	17300	17300	17300	17300	0
92	20240816	191300	449689080	17300	17300	17300	17300	325
93	20240816	191200	449689080	17300	17300	17300	17300	0
94	20240816	191100	449689080	17300	17300	17300	17300	0
95	20240816	191000	449689080	17300	17300	17300	17300	0
96	20240816	190900	449689080	17300	17300	17300	17300	0
97	20240816	190800	449689080	17300	17300	17300	17300	0
98	20240816	190700	449689080	17300	17300	17300	17300	0
99	20240816	190600	449689080	17300	17300	17300	17300	0
100	20240816	190500	449689080	17300	17300	17300	17300	0
101	20240816	190400	449689080	17300	17300	17300	17300	0
102	20240816	190300	449689080	17300	17300	17300	17300	0
103	20240816	190200	449689080	17300	17300	17300	17300	0
104	20240816	190100	449689080	17300	17300	17300	17300	0
105	20240816	190000	449689080	17300	17300	17300	17300	0
106	20240816	185900	449689080	17300	17300	17300	17300	0
107	20240816	185800	449689080	17300	17300	17300	17300	0
108	20240816	185700	449689080	17300	17300	17300	17300	0
109	20240816	185600	449689080	17300	17300	17300	17300	0
110	20240816	185500	449689080	17300	17300	17300	17300	0
111	20240816	185400	449689080	17300	17300	17300	17300	0
112	20240816	185300	449689080	17300	17300	17300	17300	0
113	20240816	185200	449689080	17300	17300	17300	17300	0
114	20240816	185100	449689080	17300	17300	17300	17300	0
115	20240816	185000	449689080	17300	17300	17300	17300	0
116	20240816	184900	449689080	17300	17300	17300	17300	0
117	20240816	184800	449689080	17300	17300	17300	17300	0
118	20240816	184700	449689080	17300	17300	17300	17300	0
119	20240816	184600	449689080	17300	17300	17300	17300	0
120	20240816	184500	449689080	17300	17300	17300	17300	0
121	20240816	184400	449689080	17300	17300	17300	17300	0
122	20240816	184300	449689080	17300	17300	17300	17300	325
123	20240816	184200	449689080	17300	17300	17300	17300	0
124	20240816	184100	449689080	17300	17300	17300	17300	0
125	20240816	184000	449689080	17300	17300	17300	17300	0
126	20240816	183900	449689080	17300	17300	17300	17300	0
127	20240816	183800	449689080	17300	17300	17300	17300	0
128	20240816	183700	449689080	17300	17300	17300	17300	0
129	20240816	183600	449689080	17300	17300	17300	17300	0
130	20240816	183500	449689080	17300	17300	17300	17300	0
131	20240816	183400	449689080	17300	17300	17300	17300	0
132	20240816	183300	449689080	17300	17300	17300	17300	0
133	20240816	183200	449689080	17300	17300	17300	17300	0
134	20240816	183100	449689080	17300	17300	17300	17300	0
135	20240816	183000	449689080	17300	17300	17300	17300	0
136	20240816	182900	449689080	17300	17300	17300	17300	0
137	20240816	182800	449689080	17300	17300	17300	17300	0
138	20240816	182700	449689080	17300	17300	17300	17300	0
139	20240816	182600	449689080	17300	17300	17300	17300	0
140	20240816	182500	449689080	17300	17300	17300	17300	0
141	20240816	182400	449689080	17300	17300	17300	17300	0
142	20240816	182300	449689080	17300	17300	17300	17300	0
143	20240816	182200	449689080	17300	17300	17300	17300	0
144	20240816	182100	449689080	17300	17300	17300	17300	0
145	20240816	182000	449689080	17300	17300	17300	17300	0
146	20240816	181900	449689080	17300	17300	17300	17300	0
147	20240816	181800	449689080	17300	17300	17300	17300	0
148	20240816	181700	449689080	17300	17300	17300	17300	0
149	20240816	181600	449689080	17300	17300	17300	17300	0
150	20240816	181500	449689080	17300	17300	17300	17300	0
151	20240816	181400	449689080	17300	17300	17300	17300	0
152	20240816	181300	449689080	17300	17300	17300	17300	325
153	20240816	181200	449689080	17300	17300	17300	17300	0
154	20240816	181100	449689080	17300	17300	17300	17300	0
155	20240816	181000	449689080	17300	17300	17300	17300	0
156	20240816	180900	449689080	17300	17300	17300	17300	0
157	20240816	180800	449689080	17300	17300	17300	17300	0
158	20240816	180700	449689080	17300	17300	17300	17300	0
159	20240816	180600	449689080	17300	17300	17300	17300	0
160	20240816	180500	449689080	17300	17300	17300	17300	0
161	20240816	180400	449689080	17300	17300	17300	17300	0
162	20240816	180300	449689080	17300	17300	17300	17300	0
163	20240816	180200	449689080	17300	17300	17300	17300	0
164	20240816	180100	449689080	17300	17300	17300	17300	0
165	20240816	180000	449689080	17300	17300	17300	17300	0
166	20240816	175900	449689080	17300	17300	17300	17300	0
167	20240816	175800	449689080	17300	17300	17300	17300	0
168	20240816	175700	449689080	17300	17300	17300	17300	0
169	20240816	175600	449689080	17300	17300	17300	17300	0
170	20240816	175500	449689080	17300	17300	17300	17300	0
171	20240816	175400	449689080	17300	17300	17300	17300	0
172	20240816	175300	449689080	17300	17300	17300	17300	0
173	20240816	175200	449689080	17300	17300	17300	17300	0
174	20240816	175100	449689080	17300	17300	17300	17300	0
175	20240816	175000	449689080	17300	17300	17300	17300	0
176	20240816	174900	449689080	17300	17300	17300	17300	0
177	20240816	174800	449689080	17300	17300	17300	17300	0
178	20240816	174700	449689080	17300	17300	17300	17300	0
179	20240816	174600	449689080	17300	17300	17300	17300	0
180	20240816	174500	449689080	17300	17300	17300	17300	0
181	20240816	174400	449689080	17300	17300	17300	17300	0
182	20240816	174300	449689080	17300	17300	17300	17300	325
183	20240816	174200	449689080	17300	17300	17300	17300	0
184	20240816	174100	449689080	17300	17300	17300	17300	0
185	20240816	174000	449689080	17300	17300	17300	17300	0
186	20240816	173900	449689080	17300	17300	17300	17300	0
187	20240816	173800	449689080	17300	17300	17300	17300	0
188	20240816	173700	449689080	17300	17300	17300	17300	0
189	20240816	173600	449689080	17300	17300	17300	17300	0
190	20240816	173500	449689080	17300	17300	17300	17300	0
191	20240816	173400	449689080	17300	17300	17300	17300	0
192	20240816	173300	449689080	17300	17300	17300	17300	0
193	20240816	173200	449689080	17300	17300	17300	17300	0
194	20240816	173100	449689080	17300	17300	17300	17300	0
195	20240816	173000	449689080	17300	17300	17300	17300	0
196	20240816	172900	449689080	17300	17300	17300	17300	0
197	20240816	172800	449689080	17300	17300	17300	17300	0
198	20240816	172700	449689080	17300	17300	17300	17300	0
199	20240816	172600	449689080	17300	17300	17300	17300	0
200	20240816	172500	449689080	17300	17300	17300	17300	0
201	20240816	172400	449689080	17300	17300	17300	17300	0
202	20240816	172300	449689080	17300	17300	17300	17300	0
203	20240816	172200	449689080	17300	17300	17300	17300	0
204	20240816	172100	449689080	17300	17300	17300	17300	0
205	20240816	172000	449689080	17300	17300	17300	17300	0
206	20240816	171900	449689080	17300	17300	17300	17300	0
207	20240816	171800	449689080	17300	17300	17300	17300	0
208	20240816	171700	449689080	17300	17300	17300	17300	0
209	20240816	171600	449689080	17300	17300	17300	17300	0
210	20240816	171500	449689080	17300	17300	17300	17300	0
211	20240816	171400	449689080	17300	17300	17300	17300	0
212	20240816	171300	449689080	17300	17300	17300	17300	325
213	20240816	171200	449689080	17300	17300	17300	17300	0
214	20240816	171100	449689080	17300	17300	17300	17300	0
215	20240816	171000	449689080	17300	17300	17300	17300	0
216	20240816	170900	449689080	17300	17300	17300	17300	0
217	20240816	170800	449689080	17300	17300	17300	17300	0
218	20240816	170700	449689080	17300	17300	17300	17300	0
219	20240816	170600	449689080	17300	17300	17300	17300	0
220	20240816	170500	449689080	17300	17300	17300	17300	0
221	20240816	170400	449689080	17300	17300	17300	17300	0
222	20240816	170300	449689080	17300	17300	17300	17300	0
223	20240816	170200	449689080	17300	17300	17300	17300	0
224	20240816	170100	449689080	17300	17300	17300	17300	0
225	20240816	170000	449689080	17300	17300	17300	17300	0
226	20240816	165900	449689080	17300	17300	17300	17300	0
227	20240816	165800	449689080	17300	17300	17300	17300	0
228	20240816	165700	449689080	17300	17300	17300	17300	0
229	20240816	165600	449689080	17300	17300	17300	17300	0
230	20240816	165500	449689080	17300	17300	17300	17300	0
231	20240816	165400	449689080	17300	17300	17300	17300	0
232	20240816	165300	449689080	17300	17300	17300	17300	0
233	20240816	165200	449689080	17300	17300	17300	17300	0
234	20240816	165100	449689080	17300	17300	17300	17300	0
235	20240816	165000	449689080	17300	17300	17300	17300	0
236	20240816	164900	449689080	17300	17300	17300	17300	0
237	20240816	164800	449689080	17300	17300	17300	17300	0
238	20240816	164700	449689080	17300	17300	17300	17300	0
239	20240816	164600	449689080	17300	17300	17300	17300	0
240	20240816	164500	449689080	17300	17300	17300	17300	0
241	20240816	164400	449689080	17300	17300	17300	17300	0
242	20240816	164300	449689080	17300	17300	17300	17300	325
243	20240816	164200	449689080	17300	17300	17300	17300	0
244	20240816	164100	449689080	17300	17300	17300	17300	0
245	20240816	164000	449689080	17300	17300	17300	17300	0
246	20240816	163900	449689080	17300	17300	17300	17300	0
247	20240816	163800	449689080	17300	17300	17300	17300	0
248	20240816	163700	449689080	17300	17300	17300	17300	0
249	20240816	163600	449689080	17300	17300	17300	17300	0
250	20240816	163500	449689080	17300	17300	17300	17300	0
251	20240816	163400	449689080	17300	17300	17300	17300	0
252	20240816	163300	449689080	17300	17300	17300	17300	0
253	20240816	163200	449689080	17300	17300	17300	17300	0
254	20240816	163100	449689080	17300	17300	17300	17300	0
255	20240816	163000	449689080	17300	17300	17300	17300	0
256	20240816	162900	449689080	17300	17300	17300	17300	0
257	20240816	162800	449689080	17300	17300	17300	17300	0
258	20240816	162700	449689080	17300	17300	17300	17300	0
259	20240816	162600	449689080	17300	17300	17300	17300	0
260	20240816	162500	449689080	17300	17300	17300	17300	0
261	20240816	162400	449689080	17300	17300	17300	17300	0
262	20240816	162300	449689080	17300	17300	17300	17300	0
263	20240816	162200	449689080	17300	17300	17300	17300	0
264	20240816	162100	449689080	17300	17300	17300	17300	0
265	20240816	162000	449689080	17300	17300	17300	17300	0
266	20240816	161900	449689080	17300	17300	17300	17300	0
267	20240816	161800	449689080	17300	17300	17300	17300	0
268	20240816	161700	449689080	17300	17300	17300	17300	0
269	20240816	161600	449689080	17300	17300	17300	17300	0
270	20240816	161500	449689080	17300	17300	17300	17300	0
271	20240816	161400	449689080	17300	17300	17300	17300	0
272	20240816	161300	449689080	17300	17300	17300	17300	325
273	20240816	161200	449689080	17300	17300	17300	17300	0
274	20240816	161100	449689080	17300	17300	17300	17300	0
275	20240816	161000	449689080	17300	17300	17300	17300	0
276	20240816	160900	449689080	17300	17300	17300	17300	0
277	20240816	160800	449689080	17300	17300	17300	17300	0
278	20240816	160700	449689080	17300	17300	17300	17300	0
279	20240816	160600	449689080	17300	17300	17300	17300	0
280	20240816	160500	449689080	17300	17300	17300	17300	0
281	20240816	160400	449689080	17300	17300	17300	17300	0
282	20240816	160300	449689080	17300	17300	17300	17300	0
283	20240816	160200	449689080	17300	17300	17300	17300	0
284	20240816	160100	449689080	17300	17300	17300	17300	0
285	20240816	160000	449689080	17300	17300	17300	17300	0
286	20240816	155900	449689080	17300	17300	17300	17300	0
287	20240816	155800	449689080	17300	17300	17300	17300	0
288	20240816	155700	449689080	17300	17300	17300	17300	0
289	20240816	155600	449689080	17300	17300	17300	17300	0
290	20240816	155500	449689080	17300	17300	17300	17300	0
291	20240816	155400	449689080	17300	17300	17300	17300	0
292	20240816	155300	449689080	17300	17300	17300	17300	0
293	20240816	155200	449689080	17300	17300	17300	17300	0
294	20240816	155100	449689080	17300	17300	17300	17300	0
295	20240816	155000	449689080	17300	17300	17300	17300	0
296	20240816	154900	449689080	17300	17300	17300	17300	0
297	20240816	154800	449689080	17300	17300	17300	17300	0
298	20240816	154700	449689080	17300	17300	17300	17300	0
299	20240816	154600	449689080	17300	17300	17300	17300	0
300	20240816	154500	449689080	17300	17300	17300	17300	0
301	20240816	154400	449689080	17300	17300	17300	17300	0
302	20240816	154300	449689080	17300	17300	17300	17300	325
303	20240816	154200	449689080	17300	17300	17300	17300	0
304	20240816	154100	449689080	17300	17300	17300	17300	0
305	20240816	154000	449689080	17300	17300	17300	17300	0
306	20240816	153900	449689080	17300	17300	17300	17300	0
307	20240816	153800	449689080	17300	17300	17300	17300	0
308	20240816	153700	449689080	17300	17300	17300	17300	0
309	20240816	153600	449689080	17300	17300	17300	17300	0
310	20240816	153500	449689080	17300	17300	17300	17300	0
311	20240816	153400	449689080	17300	17300	17300	17300	0
312	20240816	153300	449689080	17300	17300	17300	17300	0
313	20240816	153200	449689080	17300	17300	17300	17300	0
314	20240816	153100	449689080	17300	17300	17300	17300	0
315	20240816	153000	449689080	17300	17300	17300	17300	325
316	20240816	152900	444066580	17310	17310	17310	17310	0
317	20240816	152800	444066580	17310	17310	17310	17310	0
318	20240816	152700	444066580	17310	17310	17310	17310	0
319	20240816	152600	444066580	17310	17310	17310	17310	0
320	20240816	152500	444066580	17310	17310	17310	17310	0
321	20240816	152400	444066580	17310	17310	17310	17310	0
322	20240816	152300	444066580	17310	17310	17310	17310	0
323	20240816	152200	444066580	17310	17310	17310	17310	0
324	20240816	152100	444066580	17310	17310	17310	17310	0
325	20240816	152000	444066580	17310	17310	17310	17310	0
326	20240816	151900	444066580	17310	17340	17340	17310	159
327	20240816	151800	441312790	17320	17320	17320	17320	28
328	20240816	151700	440827830	17320	17320	17320	17320	20
329	20240816	151600	440481430	17320	17340	17340	17320	399
330	20240816	151500	433566790	17340	17340	17340	17340	36
331	20240816	151400	432942550	17350	17420	17420	17330	2381
332	20240816	151300	391531000	17430	17430	17430	17430	10
333	20240816	151200	391356700	17440	17460	17460	17440	83
334	20240816	151100	389907810	17440	17440	17440	17440	0
335	20240816	151000	389907810	17440	17440	17440	17440	0
336	20240816	150900	389907810	17440	17440	17440	17440	2
337	20240816	150800	389872930	17440	17440	17440	17440	0
338	20240816	150700	389872930	17440	17440	17440	17440	0
339	20240816	150600	389872930	17440	17440	17440	17440	0
340	20240816	150500	389872930	17440	17440	17440	17440	18
341	20240816	150400	389559010	17440	17440	17440	17440	5
342	20240816	150300	389471810	17440	17440	17440	17440	0
343	20240816	150200	389471810	17440	17450	17450	17430	154
344	20240816	150100	386787160	17450	17450	17450	17450	39
345	20240816	150000	386106610	17460	17460	17460	17460	0
346	20240816	145900	386106610	17460	17460	17460	17460	1
347	20240816	145800	386089150	17460	17460	17460	17460	0
348	20240816	145700	386089150	17460	17460	17460	17460	10
349	20240816	145600	385914550	17460	17460	17460	17460	26
350	20240816	145500	385460590	17460	17450	17460	17450	3
351	20240816	145400	385408220	17450	17450	17450	17450	0
352	20240816	145300	385408220	17450	17430	17450	17430	2
353	20240816	145200	385373340	17450	17450	17450	17450	0
354	20240816	145100	385373340	17450	17450	17450	17450	0
355	20240816	145000	385373340	17450	17450	17450	17450	0
356	20240816	144900	385373340	17450	17450	17450	17450	4
357	20240816	144800	385303540	17440	17440	17440	17440	0
358	20240816	144700	385303540	17440	17430	17440	17430	62
359	20240816	144600	384222840	17420	17420	17420	17420	0
360	20240816	144500	384222840	17420	17420	17420	17420	41
361	20240816	144400	383508620	17420	17430	17430	17420	49
362	20240816	144300	382654620	17450	17450	17450	17450	27
363	20240816	144200	382183470	17440	17440	17440	17440	0
364	20240816	144100	382183470	17440	17440	17440	17440	0
365	20240816	144000	382183470	17440	17460	17460	17440	44
366	20240816	143900	381415950	17460	17460	17460	17460	3
367	20240816	143800	381363570	17460	17460	17460	17460	12
368	20240816	143700	381154050	17460	17460	17460	17460	2
369	20240816	143600	381119130	17440	17440	17440	17440	9
370	20240816	143500	380962170	17450	17470	17470	17450	20
371	20240816	143400	380613130	17470	17490	17490	17470	116
372	20240816	143300	378585830	17510	17500	17510	17500	95
373	20240816	143200	376923320	17500	17500	17500	17500	5
374	20240816	143100	376835820	17500	17500	17500	17500	2
375	20240816	143000	376800820	17480	17480	17480	17480	5
376	20240816	142900	376713420	17480	17480	17480	17480	0
377	20240816	142800	376713420	17480	17480	17480	17480	0
378	20240816	142700	376713420	17480	17480	17480	17480	0
379	20240816	142600	376713420	17480	17480	17480	17480	0
380	20240816	142500	376713420	17480	17480	17480	17480	0
381	20240816	142400	376713420	17480	17480	17480	17480	0
382	20240816	142300	376713420	17480	17480	17480	17480	0
383	20240816	142200	376713420	17480	17480	17480	17480	1
384	20240816	142100	376695940	17480	17480	17480	17480	6
385	20240816	142000	376591060	17480	17460	17480	17460	30
386	20240816	141900	376067150	17430	17430	17430	17430	0
387	20240816	141800	376067150	17430	17430	17430	17430	0
388	20240816	141700	376067150	17430	17450	17450	17430	366
389	20240816	141600	369684990	17460	17480	17480	17460	272
390	20240816	141500	364933730	17480	17480	17480	17480	21
391	20240816	141400	364566650	17480	17480	17480	17480	0
392	20240816	141300	364566650	17480	17480	17480	17480	113
393	20240816	141200	362591410	17480	17480	17480	17480	20
394	20240816	141100	362241810	17480	17490	17490	17480	50
395	20240816	141000	361367800	17480	17490	17490	17480	24
396	20240816	140900	360948220	17480	17480	17480	17480	0
397	20240816	140800	360948220	17480	17480	17480	17480	0
398	20240816	140700	360948220	17480	17510	17510	17480	117
399	20240816	140600	358902740	17490	17490	17490	17490	0
400	20240816	140500	358902740	17490	17490	17490	17490	72
401	20240816	140400	357643460	17510	17500	17510	17500	130
402	20240816	140300	355368340	17500	17500	17510	17490	417
403	20240816	140200	348071380	17500	17560	17560	17500	2890
404	20240816	140100	297410500	17560	17560	17560	17560	9
405	20240816	140000	297252460	17550	17550	17550	17550	0
406	20240816	135900	297252460	17550	17550	17550	17550	0
407	20240816	135800	297252460	17550	17550	17550	17550	0
408	20240816	135700	297252460	17550	17550	17550	17550	0
409	20240816	135600	297252460	17550	17560	17560	17550	357
410	20240816	135500	290983610	17550	17550	17550	17550	0
411	20240816	135400	290983610	17550	17550	17550	17550	0
412	20240816	135300	290983610	17550	17550	17550	17550	0
413	20240816	135200	290983610	17550	17550	17550	17550	150
414	20240816	135100	288351110	17560	17560	17560	17560	0
415	20240816	135000	288351110	17560	17560	17560	17560	5
416	20240816	134900	288263310	17560	17560	17560	17560	59
417	20240816	134800	287227270	17560	17560	17560	17560	119
418	20240816	134700	285137630	17550	17570	17570	17550	925
419	20240816	134600	268895030	17570	17570	17570	17570	0
420	20240816	134500	268895030	17570	17570	17570	17570	2
421	20240816	134400	268859890	17570	17570	17570	17570	101
422	20240816	134300	267085320	17590	17590	17590	17590	2
423	20240816	134200	267050140	17580	17580	17580	17580	0
424	20240816	134100	267050140	17580	17580	17580	17580	3
425	20240816	134000	266997400	17580	17580	17600	17580	11
426	20240816	133900	266803860	17580	17580	17580	17580	0
427	20240816	133800	266803860	17580	17580	17580	17580	0
428	20240816	133700	266803860	17580	17580	17580	17580	1
429	20240816	133600	266786280	17560	17560	17560	17560	0
430	20240816	133500	266786280	17560	17560	17560	17560	0
431	20240816	133400	266786280	17560	17560	17560	17560	10
432	20240816	133300	266610680	17550	17550	17550	17550	80
433	20240816	133200	265206680	17550	17550	17550	17550	0
434	20240816	133100	265206680	17550	17550	17550	17550	0
435	20240816	133000	265206680	17550	17550	17550	17550	1
436	20240816	132900	265189130	17550	17550	17550	17550	0
437	20240816	132800	265189130	17550	17550	17550	17550	0
438	20240816	132700	265189130	17550	17550	17550	17550	0
439	20240816	132600	265189130	17550	17550	17550	17550	0
440	20240816	132500	265189130	17550	17550	17550	17550	0
441	20240816	132400	265189130	17550	17550	17550	17550	0
442	20240816	132300	265189130	17550	17550	17550	17550	0
443	20240816	132200	265189130	17550	17550	17550	17550	0
444	20240816	132100	265189130	17550	17550	17550	17550	0
445	20240816	132000	265189130	17550	17560	17560	17550	7
446	20240816	131900	265066220	17550	17550	17550	17550	0
447	20240816	131800	265066220	17550	17550	17550	17550	0
448	20240816	131700	265066220	17550	17550	17550	17550	0
449	20240816	131600	265066220	17550	17550	17550	17550	0
450	20240816	131500	265066220	17550	17550	17550	17550	0
451	20240816	131400	265066220	17550	17550	17550	17550	39
452	20240816	131300	264381770	17550	17550	17550	17550	0
453	20240816	131200	264381770	17550	17550	17550	17550	80
454	20240816	131100	262977770	17550	17550	17550	17550	8
455	20240816	131000	262837370	17550	17550	17550	17550	4
456	20240816	130900	262767170	17560	17560	17560	17560	10
457	20240816	130800	262591570	17560	17580	17580	17560	101
458	20240816	130700	260817010	17570	17570	17570	17570	1
459	20240816	130600	260799440	17570	17570	17570	17570	0
460	20240816	130500	260799440	17570	17570	17570	17570	57
461	20240816	130400	259797950	17560	17560	17560	17560	0
462	20240816	130300	259797950	17560	17560	17560	17560	0
463	20240816	130200	259797950	17560	17560	17560	17560	0
464	20240816	130100	259797950	17560	17560	17560	17560	0
465	20240816	130000	259797950	17560	17560	17560	17560	27
466	20240816	125900	259323830	17560	17590	17590	17560	48
467	20240816	125800	258479930	17590	17620	17620	17590	167
468	20240816	125700	255540690	17640	17640	17640	17640	2
469	20240816	125600	255505410	17640	17620	17640	17620	13
470	20240816	125500	255276110	17620	17620	17620	17620	43
471	20240816	125400	254518450	17590	17590	17590	17590	0
472	20240816	125300	254518450	17590	17590	17590	17590	0
473	20240816	125200	254518450	17590	17590	17590	17590	0
474	20240816	125100	254518450	17590	17590	17590	17590	0
475	20240816	125000	254518450	17590	17590	17590	17590	0
476	20240816	124900	254518450	17590	17590	17590	17590	0
477	20240816	124800	254518450	17590	17590	17590	17590	0
478	20240816	124700	254518450	17590	17590	17590	17590	0
479	20240816	124600	254518450	17590	17590	17590	17590	0
480	20240816	124500	254518450	17590	17590	17590	17590	0
481	20240816	124400	254518450	17590	17590	17590	17590	1
482	20240816	124300	254500860	17590	17590	17590	17590	3
483	20240816	124200	254448090	17590	17590	17590	17590	3
484	20240816	124100	254395320	17590	17590	17590	17590	2
485	20240816	124000	254360140	17580	17580	17580	17580	0
486	20240816	123900	254360140	17580	17580	17580	17580	0
487	20240816	123800	254360140	17580	17580	17580	17580	0
488	20240816	123700	254360140	17580	17580	17580	17580	0
489	20240816	123600	254360140	17580	17610	17610	17580	18
490	20240816	123500	254043340	17580	17580	17580	17580	4
491	20240816	123400	253973020	17580	17580	17580	17580	10
492	20240816	123300	253797220	17560	17610	17610	17560	22
493	20240816	123200	253410300	17590	17560	17590	17560	3
494	20240816	123100	253357590	17560	17560	17560	17560	8
495	20240816	123000	253217110	17560	17540	17560	17540	114
496	20240816	122900	251216780	17530	17530	17530	17530	0
497	20240816	122800	251216780	17530	17530	17530	17530	0
498	20240816	122700	251216780	17530	17530	17530	17530	1
499	20240816	122600	251199250	17540	17540	17540	17540	10
500	20240816	122500	251023850	17540	17540	17540	17540	0
501	20240816	122400	251023850	17540	17540	17540	17540	0
502	20240816	122300	251023850	17540	17540	17540	17540	1
503	20240816	122200	251006310	17530	17550	17550	17530	664
504	20240816	122100	239359000	17550	17580	17580	17550	308
505	20240816	122000	233950730	17600	17600	17600	17600	28
506	20240816	121900	233457930	17600	17600	17600	17600	0
507	20240816	121800	233457930	17600	17600	17600	17600	0
508	20240816	121700	233457930	17600	17600	17600	17600	0
509	20240816	121600	233457930	17600	17600	17600	17600	2
510	20240816	121500	233422730	17600	17600	17600	17600	2
511	20240816	121400	233387530	17600	17600	17600	17600	24
512	20240816	121300	232965130	17600	17600	17600	17600	0
513	20240816	121200	232965130	17600	17600	17600	17600	2
514	20240816	121100	232929930	17600	17600	17600	17600	1
515	20240816	121000	232912330	17600	17600	17600	17600	0
516	20240816	120900	232912330	17600	17600	17600	17600	10
517	20240816	120800	232736330	17610	17610	17610	17610	0
518	20240816	120700	232736330	17610	17610	17610	17610	0
519	20240816	120600	232736330	17610	17610	17610	17610	0
520	20240816	120500	232736330	17610	17610	17610	17610	0
521	20240816	120400	232736330	17610	17640	17640	17610	45
522	20240816	120300	231943550	17620	17680	17680	17620	77
523	20240816	120200	230585470	17590	17590	17590	17590	2
524	20240816	120100	230550290	17590	17590	17640	17590	32
525	20240816	120000	229986160	17590	17580	17610	17580	178
526	20240816	115900	226853980	17550	17680	17680	17550	744
527	20240816	115800	213765010	17620	17620	17620	17620	3
528	20240816	115700	213712150	17600	17600	17600	17600	2
529	20240816	115600	213676950	17600	17600	17600	17580	54
530	20240816	115500	212727550	17600	17600	17600	17600	1
531	20240816	115400	212709950	17600	17600	17600	17600	1
532	20240816	115300	212692350	17580	17570	17580	17570	203
533	20240816	115200	209125620	17560	17630	17630	17560	400
534	20240816	115100	202089500	17630	17630	17630	17630	215
535	20240816	115000	198299050	17630	17630	17630	17630	0
536	20240816	114900	198299050	17630	17630	17630	17630	0
537	20240816	114800	198299050	17630	17630	17630	17630	2
538	20240816	114700	198263790	17630	17650	17650	17630	65
539	20240816	114600	197117660	17680	17700	17720	17680	83
540	20240816	114500	195648600	17720	17720	17720	17720	0
541	20240816	114400	195648600	17720	17720	17720	17720	0
542	20240816	114300	195648600	17720	17720	17720	17720	0
543	20240816	114200	195648600	17720	17720	17720	17720	0
544	20240816	114100	195648600	17720	17720	17720	17720	0
545	20240816	114000	195648600	17720	17720	17720	17720	0
546	20240816	113900	195648600	17720	17700	17720	17700	81
547	20240816	113800	194213320	17680	17670	17680	17670	55
548	20240816	113700	193241430	17650	17650	17650	17650	0
549	20240816	113600	193241430	17650	17650	17650	17650	0
550	20240816	113500	193241430	17650	17650	17650	17650	0
551	20240816	113400	193241430	17650	17650	17650	17650	0
552	20240816	113300	193241430	17650	17650	17650	17650	0
553	20240816	113200	193241430	17650	17650	17650	17650	0
554	20240816	113100	193241430	17650	17650	17650	17650	0
555	20240816	113000	193241430	17650	17650	17650	17650	50
556	20240816	112900	192358930	17650	17650	17650	17650	48
557	20240816	112800	191511730	17650	17650	17650	17650	1
558	20240816	112700	191494080	17630	17640	17640	17630	10
559	20240816	112600	191317770	17630	17630	17630	17630	0
560	20240816	112500	191317770	17630	17630	17630	17630	0
561	20240816	112400	191317770	17630	17630	17630	17630	30
562	20240816	112300	190788870	17630	17630	17630	17630	302
563	20240816	112200	185464610	17630	17620	17630	17580	198
564	20240816	112100	181974280	17580	17600	17600	17580	189
565	20240816	112000	178648810	17590	17590	17590	17590	0
566	20240816	111900	178648810	17590	17580	17590	17580	68
567	20240816	111800	177452700	17550	17550	17550	17550	0
568	20240816	111700	177452700	17550	17550	17550	17550	1
569	20240816	111600	177435150	17590	17590	17590	17590	0
570	20240816	111500	177435150	17590	17590	17590	17590	0
571	20240816	111400	177435150	17590	17580	17590	17580	234
572	20240816	111300	173319100	17590	17580	17590	17580	294
573	20240816	111200	168147650	17560	17560	17560	17560	0
574	20240816	111100	168147650	17560	17580	17580	17560	65
575	20240816	111000	167006190	17580	17580	17580	17580	4
576	20240816	110900	166935870	17580	17580	17590	17580	16
577	20240816	110800	166654470	17580	17580	17580	17580	3
578	20240816	110700	166601730	17560	17580	17580	17560	102
579	20240816	110600	164808970	17560	17560	17560	17560	0
580	20240816	110500	164808970	17560	17560	17560	17560	0
581	20240816	110400	164808970	17560	17560	17560	17560	0
582	20240816	110300	164808970	17560	17560	17560	17560	100
583	20240816	110200	163052970	17580	17580	17580	17580	21
584	20240816	110100	162683790	17590	17590	17590	17590	0
585	20240816	110000	162683790	17590	17590	17590	17590	14
586	20240816	105900	162437530	17590	17590	17590	17590	39
587	20240816	105800	161751520	17590	17590	17590	17590	2
588	20240816	105700	161716340	17590	17590	17590	17590	3
589	20240816	105600	161663570	17590	17590	17590	17590	11
590	20240816	105500	161470080	17560	17560	17560	17560	1
591	20240816	105400	161452520	17560	17570	17570	17560	99
592	20240816	105300	159714030	17560	17560	17560	17560	0
593	20240816	105200	159714030	17560	17580	17590	17560	231
594	20240816	105100	155651670	17590	17560	17590	17560	17
595	20240816	105000	155352750	17560	17560	17560	17560	6
596	20240816	104900	155247390	17540	17540	17540	17540	6
597	20240816	104800	155142150	17540	17540	17540	17540	10
598	20240816	104700	154966750	17540	17540	17590	17540	7
599	20240816	104600	154843920	17510	17530	17530	17510	150
600	20240816	104500	152216580	17530	17530	17530	17530	0
601	20240816	104400	152216580	17530	17530	17580	17530	18
602	20240816	104300	151900790	17530	17520	17530	17510	183
603	20240816	104200	148693680	17520	17520	17520	17520	117
604	20240816	104100	146643840	17530	17590	17590	17530	796
605	20240816	104000	132672830	17590	17590	17590	17590	100
606	20240816	103900	130913830	17570	17570	17570	17570	0
607	20240816	103800	130913830	17570	17570	17570	17570	80
608	20240816	103700	129508230	17570	17580	17580	17570	184
609	20240816	103600	126275140	17600	17600	17600	17600	11
610	20240816	103500	126081540	17650	17650	17650	17650	12
611	20240816	103400	125869740	17600	17600	17600	17600	8
612	20240816	103300	125728940	17600	17600	17600	17600	0
613	20240816	103200	125728940	17600	17600	17600	17600	9
614	20240816	103100	125570540	17590	17590	17600	17590	288
615	20240816	103000	120501880	17580	17570	17580	17570	79
616	20240816	102900	119113830	17570	17570	17570	17570	0
617	20240816	102800	119113830	17570	17570	17570	17570	12
618	20240816	102700	118902990	17580	17590	17590	17580	61
619	20240816	102600	117830090	17600	17600	17600	17600	0
620	20240816	102500	117830090	17600	17600	17600	17600	8
621	20240816	102400	117689290	17610	17610	17620	17610	51
622	20240816	102300	116790960	17620	17630	17630	17620	13
623	20240816	102200	116561880	17640	17730	17730	17640	568
624	20240816	102100	106517380	17730	17730	17730	17730	1
625	20240816	102000	106499650	17730	17730	17730	17730	21
626	20240816	101900	106127320	17750	17750	17750	17750	0
627	20240816	101800	106127320	17750	17750	17750	17750	0
628	20240816	101700	106127320	17750	17750	17750	17750	0
629	20240816	101600	106127320	17750	17750	17750	17750	0
630	20240816	101500	106127320	17750	17750	17750	17750	0
631	20240816	101400	106127320	17750	17750	17750	17750	1
632	20240816	101300	106109570	17730	17730	17730	17730	0
633	20240816	101200	106109570	17730	17730	17730	17730	10
634	20240816	101100	105932270	17750	17750	17750	17750	3
635	20240816	101000	105879020	17730	17730	17730	17730	1
636	20240816	100900	105861290	17730	17730	17730	17730	0
637	20240816	100800	105861290	17730	17730	17730	17730	1
638	20240816	100700	105843560	17700	17700	17700	17700	2
639	20240816	100600	105808160	17710	17710	17710	17710	0
640	20240816	100500	105808160	17710	17700	17710	17700	228
641	20240816	100400	101770580	17710	17710	17710	17710	0
642	20240816	100300	101770580	17710	17710	17710	17710	0
643	20240816	100200	101770580	17710	17710	17710	17710	12
644	20240816	100100	101558060	17710	17710	17710	17710	6
645	20240816	100000	101451800	17790	17790	17790	17790	0
646	20240816	095900	101451800	17790	17790	17790	17790	0
647	20240816	095800	101451800	17790	17790	17790	17790	0
648	20240816	095700	101451800	17790	17790	17790	17790	0
649	20240816	095600	101451800	17790	17790	17790	17790	0
650	20240816	095500	101451800	17790	17790	17790	17790	0
651	20240816	095400	101451800	17790	17790	17790	17790	0
652	20240816	095300	101451800	17790	17720	17790	17720	5
653	20240816	095200	101362920	17790	17790	17790	17790	0
654	20240816	095100	101362920	17790	17790	17790	17790	33
655	20240816	095000	100775850	17800	17700	17800	17700	5
656	20240816	094900	100687160	17720	17720	17720	17720	1
657	20240816	094800	100669440	17680	17680	17680	17680	1
658	20240816	094700	100651760	17740	17740	17800	17740	100
659	20240816	094600	98871880	17800	17780	17800	17690	27
660	20240816	094500	98391810	17780	17680	17780	17680	64
661	20240816	094400	97255280	17660	17690	17690	17660	23
662	20240816	094300	96848950	17690	17700	17700	17680	8
663	20240816	094200	96707440	17710	17710	17710	17710	1
664	20240816	094100	96689730	17710	17700	17710	17700	2
665	20240816	094000	96654320	17710	17680	17910	17680	117
666	20240816	093900	94581720	17670	17690	17690	17670	57
667	20240816	093800	93574330	17690	17690	17690	17690	2
668	20240816	093700	93538950	17700	17690	17700	17690	14
669	20240816	093600	93291170	17710	17710	17710	17710	0
670	20240816	093500	93291170	17710	17710	17710	17710	5
671	20240816	093400	93202620	17710	17730	17730	17710	140
672	20240816	093300	90720480	17730	17730	17730	17730	2
673	20240816	093200	90685020	17740	17730	17740	17730	5
674	20240816	093100	90596330	17730	17730	17730	17730	2
675	20240816	093000	90560870	17730	17730	17730	17730	14
676	20240816	092900	90312650	17730	17800	17800	17710	38
677	20240816	092800	89638290	17800	17730	17800	17730	133
678	20240816	092700	87276010	17710	17730	17730	17710	5
679	20240816	092600	87187440	17730	17660	17730	17660	496
680	20240816	092500	78420490	17660	17670	17670	17660	2
681	20240816	092400	78385160	17660	17690	17690	17660	494
682	20240816	092300	69657720	17710	17710	17710	17710	1
683	20240816	092200	69640010	17690	17690	17690	17690	0
684	20240816	092100	69640010	17690	17690	17690	17690	7
685	20240816	092000	69516180	17730	17730	17730	17730	0
686	20240816	091900	69516180	17730	17730	17730	17730	20
687	20240816	091800	69161580	17770	17740	17770	17740	337
688	20240816	091700	63178550	17700	17700	17700	17700	6
689	20240816	091600	63072350	17720	17720	17730	17710	61
690	20240816	091500	61991980	17670	17790	17790	17670	734
691	20240816	091400	48963910	17790	17790	17790	17790	0
692	20240816	091300	48963910	17790	17800	17800	17790	97
693	20240816	091200	47237550	17790	17790	17790	17790	20
694	20240816	091100	46881750	17790	17850	17850	17790	791
695	20240816	091000	32776460	17870	17870	17870	17870	1
696	20240816	090900	32758590	17850	17850	17850	17850	0
697	20240816	090800	32758590	17850	17850	17870	17850	132
698	20240816	090700	30402110	17870	17850	17870	17830	221
699	20240816	090600	26457260	17850	17850	17850	17850	34
700	20240816	090500	25850360	17840	17960	17960	17840	101
701	20240816	090400	24036520	17960	17800	17960	17800	168
702	20240816	090300	21040250	17800	18150	18150	17800	947
703	20240816	090200	4155110	18150	18150	18150	18150	1
704	20240816	090100	4136960	17810	17800	17810	17800	8
705	20240816	090000	3994510	18190	18240	18240	18190	219