KissMeData/271980/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	205400	499725930	15660	15660	15660	15660	493
3	20240820	205300	499725930	15660	15660	15660	15660	0
4	20240820	205200	499725930	15660	15660	15660	15660	0
5	20240820	205100	499725930	15660	15660	15660	15660	0
6	20240820	205000	499725930	15660	15660	15660	15660	0
7	20240820	204900	499725930	15660	15660	15660	15660	0
8	20240820	204800	499725930	15660	15660	15660	15660	0
9	20240820	204700	499725930	15660	15660	15660	15660	0
10	20240820	204600	499725930	15660	15660	15660	15660	0
11	20240820	204500	499725930	15660	15660	15660	15660	0
12	20240820	204400	499725930	15660	15660	15660	15660	0
13	20240820	204300	499725930	15660	15660	15660	15660	0
14	20240820	204200	499725930	15660	15660	15660	15660	0
15	20240820	204100	499725930	15660	15660	15660	15660	0
16	20240820	204000	499725930	15660	15660	15660	15660	0
17	20240820	203900	499725930	15660	15660	15660	15660	0
18	20240820	203800	499725930	15660	15660	15660	15660	0
19	20240820	203700	499725930	15660	15660	15660	15660	0
20	20240820	203600	499725930	15660	15660	15660	15660	0
21	20240820	203500	499725930	15660	15660	15660	15660	0
22	20240820	203400	499725930	15660	15660	15660	15660	0
23	20240820	203300	499725930	15660	15660	15660	15660	0
24	20240820	203200	499725930	15660	15660	15660	15660	0
25	20240820	203100	499725930	15660	15660	15660	15660	0
26	20240820	203000	499725930	15660	15660	15660	15660	0
27	20240820	202900	499725930	15660	15660	15660	15660	0
28	20240820	202800	499725930	15660	15660	15660	15660	0
29	20240820	202700	499725930	15660	15660	15660	15660	0
30	20240820	202600	499725930	15660	15660	15660	15660	0
31	20240820	202500	499725930	15660	15660	15660	15660	0
32	20240820	202400	499725930	15660	15660	15660	15660	493
33	20240820	202300	499725930	15660	15660	15660	15660	0
34	20240820	202200	499725930	15660	15660	15660	15660	0
35	20240820	202100	499725930	15660	15660	15660	15660	0
36	20240820	202000	499725930	15660	15660	15660	15660	0
37	20240820	201900	499725930	15660	15660	15660	15660	0
38	20240820	201800	499725930	15660	15660	15660	15660	0
39	20240820	201700	499725930	15660	15660	15660	15660	0
40	20240820	201600	499725930	15660	15660	15660	15660	0
41	20240820	201500	499725930	15660	15660	15660	15660	0
42	20240820	201400	499725930	15660	15660	15660	15660	0
43	20240820	201300	499725930	15660	15660	15660	15660	0
44	20240820	201200	499725930	15660	15660	15660	15660	0
45	20240820	201100	499725930	15660	15660	15660	15660	0
46	20240820	201000	499725930	15660	15660	15660	15660	0
47	20240820	200900	499725930	15660	15660	15660	15660	0
48	20240820	200800	499725930	15660	15660	15660	15660	0
49	20240820	200700	499725930	15660	15660	15660	15660	0
50	20240820	200600	499725930	15660	15660	15660	15660	0
51	20240820	200500	499725930	15660	15660	15660	15660	0
52	20240820	200400	499725930	15660	15660	15660	15660	0
53	20240820	200300	499725930	15660	15660	15660	15660	0
54	20240820	200200	499725930	15660	15660	15660	15660	0
55	20240820	200100	499725930	15660	15660	15660	15660	0
56	20240820	200000	499725930	15660	15660	15660	15660	0
57	20240820	195900	499725930	15660	15660	15660	15660	0
58	20240820	195800	499725930	15660	15660	15660	15660	0
59	20240820	195700	499725930	15660	15660	15660	15660	0
60	20240820	195600	499725930	15660	15660	15660	15660	0
61	20240820	195500	499725930	15660	15660	15660	15660	0
62	20240820	195400	499725930	15660	15660	15660	15660	493
63	20240820	195300	499725930	15660	15660	15660	15660	0
64	20240820	195200	499725930	15660	15660	15660	15660	0
65	20240820	195100	499725930	15660	15660	15660	15660	0
66	20240820	195000	499725930	15660	15660	15660	15660	0
67	20240820	194900	499725930	15660	15660	15660	15660	0
68	20240820	194800	499725930	15660	15660	15660	15660	0
69	20240820	194700	499725930	15660	15660	15660	15660	0
70	20240820	194600	499725930	15660	15660	15660	15660	0
71	20240820	194500	499725930	15660	15660	15660	15660	0
72	20240820	194400	499725930	15660	15660	15660	15660	0
73	20240820	194300	499725930	15660	15660	15660	15660	0
74	20240820	194200	499725930	15660	15660	15660	15660	0
75	20240820	194100	499725930	15660	15660	15660	15660	0
76	20240820	194000	499725930	15660	15660	15660	15660	0
77	20240820	193900	499725930	15660	15660	15660	15660	0
78	20240820	193800	499725930	15660	15660	15660	15660	0
79	20240820	193700	499725930	15660	15660	15660	15660	0
80	20240820	193600	499725930	15660	15660	15660	15660	0
81	20240820	193500	499725930	15660	15660	15660	15660	0
82	20240820	193400	499725930	15660	15660	15660	15660	0
83	20240820	193300	499725930	15660	15660	15660	15660	0
84	20240820	193200	499725930	15660	15660	15660	15660	0
85	20240820	193100	499725930	15660	15660	15660	15660	0
86	20240820	193000	499725930	15660	15660	15660	15660	0
87	20240820	192900	499725930	15660	15660	15660	15660	0
88	20240820	192800	499725930	15660	15660	15660	15660	0
89	20240820	192700	499725930	15660	15660	15660	15660	0
90	20240820	192600	499725930	15660	15660	15660	15660	0
91	20240820	192500	499725930	15660	15660	15660	15660	0
92	20240820	192400	499725930	15660	15660	15660	15660	493
93	20240820	192300	499725930	15660	15660	15660	15660	0
94	20240820	192200	499725930	15660	15660	15660	15660	0
95	20240820	192100	499725930	15660	15660	15660	15660	0
96	20240820	192000	499725930	15660	15660	15660	15660	0
97	20240820	191900	499725930	15660	15660	15660	15660	0
98	20240820	191800	499725930	15660	15660	15660	15660	0
99	20240820	191700	499725930	15660	15660	15660	15660	0
100	20240820	191600	499725930	15660	15660	15660	15660	0
101	20240820	191500	499725930	15660	15660	15660	15660	0
102	20240820	191400	499725930	15660	15660	15660	15660	0
103	20240820	191300	499725930	15660	15660	15660	15660	0
104	20240820	191200	499725930	15660	15660	15660	15660	0
105	20240820	191100	499725930	15660	15660	15660	15660	0
106	20240820	191000	499725930	15660	15660	15660	15660	0
107	20240820	190900	499725930	15660	15660	15660	15660	0
108	20240820	190800	499725930	15660	15660	15660	15660	0
109	20240820	190700	499725930	15660	15660	15660	15660	0
110	20240820	190600	499725930	15660	15660	15660	15660	0
111	20240820	190500	499725930	15660	15660	15660	15660	0
112	20240820	190400	499725930	15660	15660	15660	15660	0
113	20240820	190300	499725930	15660	15660	15660	15660	0
114	20240820	190200	499725930	15660	15660	15660	15660	0
115	20240820	190100	499725930	15660	15660	15660	15660	0
116	20240820	190000	499725930	15660	15660	15660	15660	0
117	20240820	185900	499725930	15660	15660	15660	15660	0
118	20240820	185800	499725930	15660	15660	15660	15660	0
119	20240820	185700	499725930	15660	15660	15660	15660	0
120	20240820	185600	499725930	15660	15660	15660	15660	0
121	20240820	185500	499725930	15660	15660	15660	15660	0
122	20240820	185400	499725930	15660	15660	15660	15660	493
123	20240820	185300	499725930	15660	15660	15660	15660	0
124	20240820	185200	499725930	15660	15660	15660	15660	0
125	20240820	185100	499725930	15660	15660	15660	15660	0
126	20240820	185000	499725930	15660	15660	15660	15660	0
127	20240820	184900	499725930	15660	15660	15660	15660	0
128	20240820	184800	499725930	15660	15660	15660	15660	0
129	20240820	184700	499725930	15660	15660	15660	15660	0
130	20240820	184600	499725930	15660	15660	15660	15660	0
131	20240820	184500	499725930	15660	15660	15660	15660	0
132	20240820	184400	499725930	15660	15660	15660	15660	0
133	20240820	184300	499725930	15660	15660	15660	15660	0
134	20240820	184200	499725930	15660	15660	15660	15660	0
135	20240820	184100	499725930	15660	15660	15660	15660	0
136	20240820	184000	499725930	15660	15660	15660	15660	0
137	20240820	183900	499725930	15660	15660	15660	15660	0
138	20240820	183800	499725930	15660	15660	15660	15660	0
139	20240820	183700	499725930	15660	15660	15660	15660	0
140	20240820	183600	499725930	15660	15660	15660	15660	0
141	20240820	183500	499725930	15660	15660	15660	15660	0
142	20240820	183400	499725930	15660	15660	15660	15660	0
143	20240820	183300	499725930	15660	15660	15660	15660	0
144	20240820	183200	499725930	15660	15660	15660	15660	0
145	20240820	183100	499725930	15660	15660	15660	15660	0
146	20240820	183000	499725930	15660	15660	15660	15660	0
147	20240820	182900	499725930	15660	15660	15660	15660	0
148	20240820	182800	499725930	15660	15660	15660	15660	0
149	20240820	182700	499725930	15660	15660	15660	15660	0
150	20240820	182600	499725930	15660	15660	15660	15660	0
151	20240820	182500	499725930	15660	15660	15660	15660	0
152	20240820	182400	499725930	15660	15660	15660	15660	493
153	20240820	182300	499725930	15660	15660	15660	15660	0
154	20240820	182200	499725930	15660	15660	15660	15660	0
155	20240820	182100	499725930	15660	15660	15660	15660	0
156	20240820	182000	499725930	15660	15660	15660	15660	0
157	20240820	181900	499725930	15660	15660	15660	15660	0
158	20240820	181800	499725930	15660	15660	15660	15660	0
159	20240820	181700	499725930	15660	15660	15660	15660	0
160	20240820	181600	499725930	15660	15660	15660	15660	0
161	20240820	181500	499725930	15660	15660	15660	15660	0
162	20240820	181400	499725930	15660	15660	15660	15660	0
163	20240820	181300	499725930	15660	15660	15660	15660	0
164	20240820	181200	499725930	15660	15660	15660	15660	0
165	20240820	181100	499725930	15660	15660	15660	15660	0
166	20240820	181000	499725930	15660	15660	15660	15660	0
167	20240820	180900	499725930	15660	15660	15660	15660	0
168	20240820	180800	499725930	15660	15660	15660	15660	0
169	20240820	180700	499725930	15660	15660	15660	15660	0
170	20240820	180600	499725930	15660	15660	15660	15660	0
171	20240820	180500	499725930	15660	15660	15660	15660	0
172	20240820	180400	499725930	15660	15660	15660	15660	0
173	20240820	180300	499725930	15660	15660	15660	15660	0
174	20240820	180200	499725930	15660	15660	15660	15660	0
175	20240820	180100	499725930	15660	15660	15660	15660	0
176	20240820	180000	499725930	15660	15660	15660	15660	0
177	20240820	175900	499725930	15660	15660	15660	15660	0
178	20240820	175800	499725930	15660	15660	15660	15660	0
179	20240820	175700	499725930	15660	15660	15660	15660	0
180	20240820	175600	499725930	15660	15660	15660	15660	0
181	20240820	175500	499725930	15660	15660	15660	15660	0
182	20240820	175400	499725930	15660	15660	15660	15660	493
183	20240820	175300	499725930	15660	15660	15660	15660	0
184	20240820	175200	499725930	15660	15660	15660	15660	0
185	20240820	175100	499725930	15660	15660	15660	15660	0
186	20240820	175000	499725930	15660	15660	15660	15660	0
187	20240820	174900	499725930	15660	15660	15660	15660	0
188	20240820	174800	499725930	15660	15660	15660	15660	0
189	20240820	174700	499725930	15660	15660	15660	15660	0
190	20240820	174600	499725930	15660	15660	15660	15660	0
191	20240820	174500	499725930	15660	15660	15660	15660	0
192	20240820	174400	499725930	15660	15660	15660	15660	0
193	20240820	174300	499725930	15660	15660	15660	15660	0
194	20240820	174200	499725930	15660	15660	15660	15660	0
195	20240820	174100	499725930	15660	15660	15660	15660	0
196	20240820	174000	499725930	15660	15660	15660	15660	0
197	20240820	173900	499725930	15660	15660	15660	15660	0
198	20240820	173800	499725930	15660	15660	15660	15660	0
199	20240820	173700	499725930	15660	15660	15660	15660	0
200	20240820	173600	499725930	15660	15660	15660	15660	0
201	20240820	173500	499725930	15660	15660	15660	15660	0
202	20240820	173400	499725930	15660	15660	15660	15660	0
203	20240820	173300	499725930	15660	15660	15660	15660	0
204	20240820	173200	499725930	15660	15660	15660	15660	0
205	20240820	173100	499725930	15660	15660	15660	15660	0
206	20240820	173000	499725930	15660	15660	15660	15660	0
207	20240820	172900	499725930	15660	15660	15660	15660	0
208	20240820	172800	499725930	15660	15660	15660	15660	0
209	20240820	172700	499725930	15660	15660	15660	15660	0
210	20240820	172600	499725930	15660	15660	15660	15660	0
211	20240820	172500	499725930	15660	15660	15660	15660	0
212	20240820	172400	499725930	15660	15660	15660	15660	493
213	20240820	172300	499725930	15660	15660	15660	15660	0
214	20240820	172200	499725930	15660	15660	15660	15660	0
215	20240820	172100	499725930	15660	15660	15660	15660	0
216	20240820	172000	499725930	15660	15660	15660	15660	0
217	20240820	171900	499725930	15660	15660	15660	15660	0
218	20240820	171800	499725930	15660	15660	15660	15660	0
219	20240820	171700	499725930	15660	15660	15660	15660	0
220	20240820	171600	499725930	15660	15660	15660	15660	0
221	20240820	171500	499725930	15660	15660	15660	15660	0
222	20240820	171400	499725930	15660	15660	15660	15660	0
223	20240820	171300	499725930	15660	15660	15660	15660	0
224	20240820	171200	499725930	15660	15660	15660	15660	0
225	20240820	171100	499725930	15660	15660	15660	15660	0
226	20240820	171000	499725930	15660	15660	15660	15660	0
227	20240820	170900	499725930	15660	15660	15660	15660	0
228	20240820	170800	499725930	15660	15660	15660	15660	0
229	20240820	170700	499725930	15660	15660	15660	15660	0
230	20240820	170600	499725930	15660	15660	15660	15660	0
231	20240820	170500	499725930	15660	15660	15660	15660	0
232	20240820	170400	499725930	15660	15660	15660	15660	0
233	20240820	170300	499725930	15660	15660	15660	15660	0
234	20240820	170200	499725930	15660	15660	15660	15660	0
235	20240820	170100	499725930	15660	15660	15660	15660	0
236	20240820	170000	499725930	15660	15660	15660	15660	0
237	20240820	165900	499725930	15660	15660	15660	15660	0
238	20240820	165800	499725930	15660	15660	15660	15660	0
239	20240820	165700	499725930	15660	15660	15660	15660	0
240	20240820	165600	499725930	15660	15660	15660	15660	0
241	20240820	165500	499725930	15660	15660	15660	15660	0
242	20240820	165400	499725930	15660	15660	15660	15660	493
243	20240820	165300	499725930	15660	15660	15660	15660	0
244	20240820	165200	499725930	15660	15660	15660	15660	0
245	20240820	165100	499725930	15660	15660	15660	15660	0
246	20240820	165000	499725930	15660	15660	15660	15660	0
247	20240820	164900	499725930	15660	15660	15660	15660	0
248	20240820	164800	499725930	15660	15660	15660	15660	0
249	20240820	164700	499725930	15660	15660	15660	15660	0
250	20240820	164600	499725930	15660	15660	15660	15660	0
251	20240820	164500	499725930	15660	15660	15660	15660	0
252	20240820	164400	499725930	15660	15660	15660	15660	0
253	20240820	164300	499725930	15660	15660	15660	15660	0
254	20240820	164200	499725930	15660	15660	15660	15660	0
255	20240820	164100	499725930	15660	15660	15660	15660	0
256	20240820	164000	499725930	15660	15660	15660	15660	0
257	20240820	163900	499725930	15660	15660	15660	15660	0
258	20240820	163800	499725930	15660	15660	15660	15660	0
259	20240820	163700	499725930	15660	15660	15660	15660	0
260	20240820	163600	499725930	15660	15660	15660	15660	0
261	20240820	163500	499725930	15660	15660	15660	15660	0
262	20240820	163400	499725930	15660	15660	15660	15660	0
263	20240820	163300	499725930	15660	15660	15660	15660	0
264	20240820	163200	499725930	15660	15660	15660	15660	0
265	20240820	163100	499725930	15660	15660	15660	15660	0
266	20240820	163000	499725930	15660	15660	15660	15660	0
267	20240820	162900	499725930	15660	15660	15660	15660	0
268	20240820	162800	499725930	15660	15660	15660	15660	0
269	20240820	162700	499725930	15660	15660	15660	15660	0
270	20240820	162600	499725930	15660	15660	15660	15660	0
271	20240820	162500	499725930	15660	15660	15660	15660	0
272	20240820	162400	499725930	15660	15660	15660	15660	493
273	20240820	162300	499725930	15660	15660	15660	15660	0
274	20240820	162200	499725930	15660	15660	15660	15660	0
275	20240820	162100	499725930	15660	15660	15660	15660	0
276	20240820	162000	499725930	15660	15660	15660	15660	0
277	20240820	161900	499725930	15660	15660	15660	15660	0
278	20240820	161800	499725930	15660	15660	15660	15660	0
279	20240820	161700	499725930	15660	15660	15660	15660	0
280	20240820	161600	499725930	15660	15660	15660	15660	0
281	20240820	161500	499725930	15660	15660	15660	15660	0
282	20240820	161400	499725930	15660	15660	15660	15660	0
283	20240820	161300	499725930	15660	15660	15660	15660	0
284	20240820	161200	499725930	15660	15660	15660	15660	0
285	20240820	161100	499725930	15660	15660	15660	15660	0
286	20240820	161000	499725930	15660	15660	15660	15660	0
287	20240820	160900	499725930	15660	15660	15660	15660	0
288	20240820	160800	499725930	15660	15660	15660	15660	0
289	20240820	160700	499725930	15660	15660	15660	15660	0
290	20240820	160600	499725930	15660	15660	15660	15660	0
291	20240820	160500	499725930	15660	15660	15660	15660	0
292	20240820	160400	499725930	15660	15660	15660	15660	0
293	20240820	160300	499725930	15660	15660	15660	15660	0
294	20240820	160200	499725930	15660	15660	15660	15660	0
295	20240820	160100	499725930	15660	15660	15660	15660	0
296	20240820	160000	499725930	15660	15660	15660	15660	0
297	20240820	155900	499725930	15660	15660	15660	15660	0
298	20240820	155800	499725930	15660	15660	15660	15660	0
299	20240820	155700	499725930	15660	15660	15660	15660	0
300	20240820	155600	499725930	15660	15660	15660	15660	0
301	20240820	155500	499725930	15660	15660	15660	15660	0
302	20240820	155400	499725930	15660	15660	15660	15660	493
303	20240820	155300	499725930	15660	15660	15660	15660	0
304	20240820	155200	499725930	15660	15660	15660	15660	0
305	20240820	155100	499725930	15660	15660	15660	15660	0
306	20240820	155000	499725930	15660	15660	15660	15660	0
307	20240820	154900	499725930	15660	15660	15660	15660	0
308	20240820	154800	499725930	15660	15660	15660	15660	0
309	20240820	154700	499725930	15660	15660	15660	15660	0
310	20240820	154600	499725930	15660	15660	15660	15660	0
311	20240820	154500	499725930	15660	15660	15660	15660	0
312	20240820	154400	499725930	15660	15660	15660	15660	0
313	20240820	154300	499725930	15660	15660	15660	15660	0
314	20240820	154200	499725930	15660	15660	15660	15660	0
315	20240820	154100	499725930	15660	15660	15660	15660	0
316	20240820	154000	499725930	15660	15660	15660	15660	0
317	20240820	153900	499725930	15660	15660	15660	15660	0
318	20240820	153800	499725930	15660	15660	15660	15660	0
319	20240820	153700	499725930	15660	15660	15660	15660	0
320	20240820	153600	499725930	15660	15660	15660	15660	0
321	20240820	153500	499725930	15660	15660	15660	15660	0
322	20240820	153400	499725930	15660	15660	15660	15660	0
323	20240820	153300	499725930	15660	15660	15660	15660	0
324	20240820	153200	499725930	15660	15660	15660	15660	0
325	20240820	153100	499725930	15660	15660	15660	15660	0
326	20240820	153000	499725930	15660	15660	15660	15660	493
327	20240820	152900	492005550	15690	15690	15690	15690	0
328	20240820	152800	492005550	15690	15690	15690	15690	0
329	20240820	152700	492005550	15690	15690	15690	15690	0
330	20240820	152600	492005550	15690	15690	15690	15690	0
331	20240820	152500	492005550	15690	15690	15690	15690	0
332	20240820	152400	492005550	15690	15690	15690	15690	0
333	20240820	152300	492005550	15690	15690	15690	15690	0
334	20240820	152200	492005550	15690	15690	15690	15690	0
335	20240820	152100	492005550	15690	15690	15690	15690	0
336	20240820	152000	492005550	15690	15690	15690	15690	0
337	20240820	151900	492005550	15690	15690	15690	15690	31
338	20240820	151800	491519160	15690	15640	15690	15640	3
339	20240820	151700	491472190	15630	15630	15630	15630	0
340	20240820	151600	491472190	15630	15630	15630	15630	1
341	20240820	151500	491456560	15700	15640	15700	15640	44
342	20240820	151400	490766500	15620	15620	15620	15620	157
343	20240820	151300	488314160	15630	15630	15630	15630	1
344	20240820	151200	488298530	15620	15620	15620	15620	0
345	20240820	151100	488298530	15620	15620	15620	15610	98
346	20240820	151000	486768560	15620	15620	15620	15620	0
347	20240820	150900	486768560	15620	15620	15620	15620	2
348	20240820	150800	486737320	15610	15610	15610	15610	4
349	20240820	150700	486674880	15620	15620	15620	15620	0
350	20240820	150600	486674880	15620	15620	15620	15620	0
351	20240820	150500	486674880	15620	15620	15620	15620	70
352	20240820	150400	485581480	15620	15620	15620	15620	22
353	20240820	150300	485237840	15610	15610	15610	15610	244
354	20240820	150200	481429000	15620	15620	15620	15620	225
355	20240820	150100	477914500	15640	15640	15640	15640	0
356	20240820	150000	477914500	15640	15630	15640	15630	20
357	20240820	145900	477601750	15630	15630	15630	15630	1
358	20240820	145800	477586120	15620	15620	15620	15620	1
359	20240820	145700	477570500	15630	15630	15630	15630	6
360	20240820	145600	477476720	15610	15610	15610	15610	0
361	20240820	145500	477476720	15610	15610	15610	15610	0
362	20240820	145400	477476720	15610	15640	15640	15610	330
363	20240820	145300	472318320	15630	15650	15650	15630	50
364	20240820	145200	471536800	15620	15620	15620	15620	0
365	20240820	145100	471536800	15620	15620	15620	15620	0
366	20240820	145000	471536800	15620	15620	15620	15620	0
367	20240820	144900	471536800	15620	15620	15620	15620	5
368	20240820	144800	471458700	15620	15620	15620	15620	0
369	20240820	144700	471458700	15620	15620	15620	15620	0
370	20240820	144600	471458700	15620	15620	15620	15620	0
371	20240820	144500	471458700	15620	15620	15620	15620	0
372	20240820	144400	471458700	15620	15620	15620	15620	0
373	20240820	144300	471458700	15620	15620	15620	15620	2
374	20240820	144200	471427460	15610	15620	15620	15610	208
375	20240820	144100	468178580	15620	15620	15620	15620	0
376	20240820	144000	468178580	15620	15620	15620	15620	0
377	20240820	143900	468178580	15620	15620	15620	15620	0
378	20240820	143800	468178580	15620	15610	15620	15610	4
379	20240820	143700	468116130	15610	15610	15610	15610	112
380	20240820	143600	466367810	15600	15600	15600	15600	1
381	20240820	143500	466352210	15600	15600	15600	15600	21
382	20240820	143400	466024610	15600	15600	15600	15600	0
383	20240820	143300	466024610	15600	15600	15600	15600	0
384	20240820	143200	466024610	15600	15600	15600	15600	0
385	20240820	143100	466024610	15600	15620	15620	15600	485
386	20240820	143000	458456450	15610	15610	15610	15610	17
387	20240820	142900	458191080	15600	15600	15600	15600	0
388	20240820	142800	458191080	15600	15690	15690	15600	196
389	20240820	142700	455130710	15610	15610	15610	15610	5
390	20240820	142600	455052660	15610	15610	15610	15610	0
391	20240820	142500	455052660	15610	15610	15610	15610	81
392	20240820	142400	453788250	15700	15660	15700	15660	54
393	20240820	142300	452940630	15600	15630	15630	15600	317
394	20240820	142200	447987430	15620	15620	15620	15620	0
395	20240820	142100	447987430	15620	15620	15620	15620	0
396	20240820	142000	447987430	15620	15630	15630	15620	106
397	20240820	141900	446331610	15620	15620	15620	15620	78
398	20240820	141800	445113250	15620	15630	15630	15620	6
399	20240820	141700	445019480	15620	15620	15620	15620	0
400	20240820	141600	445019480	15620	15630	15630	15620	338
401	20240820	141500	439737440	15630	15630	15630	15630	0
402	20240820	141400	439737440	15630	15630	15630	15630	1
403	20240820	141300	439721810	15630	15630	15630	15630	0
404	20240820	141200	439721810	15630	15630	15630	15630	1
405	20240820	141100	439706180	15630	15640	15640	15630	136
406	20240820	141000	437579150	15710	15710	15710	15710	0
407	20240820	140900	437579150	15710	15710	15710	15710	0
408	20240820	140800	437579150	15710	15710	15710	15710	0
409	20240820	140700	437579150	15710	15690	15710	15690	12
410	20240820	140600	437390760	15640	15640	15640	15640	1
411	20240820	140500	437375120	15630	15630	15630	15630	0
412	20240820	140400	437375120	15630	15640	15640	15630	72
413	20240820	140300	436249080	15640	15640	15640	15640	0
414	20240820	140200	436249080	15640	15640	15640	15640	22
415	20240820	140100	435905000	15640	15640	15640	15640	0
416	20240820	140000	435905000	15640	15640	15640	15640	204
417	20240820	135900	432714440	15640	15640	15640	15640	42
418	20240820	135800	432057560	15640	15640	15640	15640	0
419	20240820	135700	432057560	15640	15650	15650	15640	54
420	20240820	135600	431212490	15650	15650	15650	15650	0
421	20240820	135500	431212490	15650	15650	15650	15650	1
422	20240820	135400	431196840	15650	15650	15650	15650	0
423	20240820	135300	431196840	15650	15650	15650	15650	0
424	20240820	135200	431196840	15650	15660	15660	15640	551
425	20240820	135100	422570870	15660	15660	15660	15660	0
426	20240820	135000	422570870	15660	15670	15670	15660	29
427	20240820	134900	422116450	15700	15700	15700	15700	0
428	20240820	134800	422116450	15700	15700	15700	15700	0
429	20240820	134700	422116450	15700	15700	15700	15700	0
430	20240820	134600	422116450	15700	15700	15700	15700	3
431	20240820	134500	422069350	15660	15680	15680	15660	103
432	20240820	134400	420456200	15680	15680	15680	15670	248
433	20240820	134300	416568880	15670	15680	15690	15670	403
434	20240820	134200	410250020	15680	15680	15680	15680	0
435	20240820	134100	410250020	15680	15680	15680	15680	124
436	20240820	134000	408305700	15680	15680	15680	15680	1
437	20240820	133900	408290020	15680	15680	15680	15680	317
438	20240820	133800	403319460	15680	15680	15680	15680	0
439	20240820	133700	403319460	15680	15680	15680	15680	0
440	20240820	133600	403319460	15680	15680	15680	15680	0
441	20240820	133500	403319460	15680	15690	15690	15680	510
442	20240820	133400	395317660	15680	15680	15680	15680	0
443	20240820	133300	395317660	15680	15680	15680	15680	0
444	20240820	133200	395317660	15680	15690	15690	15680	194
445	20240820	133100	392273910	15690	15690	15690	15690	317
446	20240820	133000	387300180	15680	15680	15680	15680	0
447	20240820	132900	387300180	15680	15680	15680	15680	0
448	20240820	132800	387300180	15680	15680	15680	15680	1
449	20240820	132700	387284500	15680	15710	15710	15680	2507
450	20240820	132600	347921540	15710	15710	15710	15710	50
451	20240820	132500	347136040	15710	15710	15710	15710	0
452	20240820	132400	347136040	15710	15710	15710	15710	101
453	20240820	132300	345549330	15720	15720	15720	15720	77
454	20240820	132200	344338890	15720	15720	15720	15720	0
455	20240820	132100	344338890	15720	15720	15720	15720	0
456	20240820	132000	344338890	15720	15720	15720	15720	4
457	20240820	131900	344276010	15720	15720	15720	15720	6
458	20240820	131800	344181690	15720	15720	15720	15720	209
459	20240820	131700	340896210	15720	15720	15720	15720	3
460	20240820	131600	340849050	15720	15720	15720	15720	0
461	20240820	131500	340849050	15720	15720	15720	15720	1
462	20240820	131400	340833330	15720	15720	15720	15720	0
463	20240820	131300	340833330	15720	15720	15720	15720	0
464	20240820	131200	340833330	15720	15720	15720	15720	24
465	20240820	131100	340456050	15730	15730	15730	15730	31
466	20240820	131000	339968420	15720	15720	15720	15720	5
467	20240820	130900	339889820	15730	15730	15730	15730	0
468	20240820	130800	339889820	15730	15730	15730	15730	0
469	20240820	130700	339889820	15730	15730	15730	15730	0
470	20240820	130600	339889820	15730	15720	15730	15720	117
471	20240820	130500	338049580	15720	15720	15720	15720	189
472	20240820	130400	335078500	15730	15730	15730	15730	22
473	20240820	130300	334732440	15730	15730	15730	15730	0
474	20240820	130200	334732440	15730	15730	15730	15730	0
475	20240820	130100	334732440	15730	15730	15730	15730	0
476	20240820	130000	334732440	15730	15730	15730	15730	80
477	20240820	125900	333474040	15720	15730	15730	15720	138
478	20240820	125800	331303410	15730	15730	15730	15730	0
479	20240820	125700	331303410	15730	15750	15750	15730	109
480	20240820	125600	329586840	15720	15720	15720	15720	0
481	20240820	125500	329586840	15720	15720	15720	15720	0
482	20240820	125400	329586840	15720	15720	15720	15720	0
483	20240820	125300	329586840	15720	15720	15720	15720	0
484	20240820	125200	329586840	15720	15720	15720	15720	0
485	20240820	125100	329586840	15720	15720	15720	15720	0
486	20240820	125000	329586840	15720	15720	15720	15720	1
487	20240820	124900	329571120	15720	15720	15720	15720	0
488	20240820	124800	329571120	15720	15720	15720	15720	0
489	20240820	124700	329571120	15720	15720	15720	15720	0
490	20240820	124600	329571120	15720	15720	15720	15720	0
491	20240820	124500	329571120	15720	15720	15720	15720	0
492	20240820	124400	329571120	15720	15720	15720	15720	0
493	20240820	124300	329571120	15720	15720	15720	15720	3
494	20240820	124200	329523960	15720	15720	15720	15720	101
495	20240820	124100	327936240	15720	15720	15720	15720	0
496	20240820	124000	327936240	15720	15720	15720	15720	0
497	20240820	123900	327936240	15720	15720	15720	15720	29
498	20240820	123800	327480360	15720	15720	15720	15720	0
499	20240820	123700	327480360	15720	15720	15720	15720	1
500	20240820	123600	327464640	15720	15720	15720	15720	61
501	20240820	123500	326505720	15690	15690	15690	15690	0
502	20240820	123400	326505720	15690	15690	15690	15690	0
503	20240820	123300	326505720	15690	15690	15690	15690	0
504	20240820	123200	326505720	15690	15700	15700	15690	67
505	20240820	123100	325453890	15690	15690	15690	15690	0
506	20240820	123000	325453890	15690	15720	15720	15690	47
507	20240820	122900	324715080	15720	15720	15720	15720	0
508	20240820	122800	324715080	15720	15720	15720	15720	0
509	20240820	122700	324715080	15720	15720	15720	15720	0
510	20240820	122600	324715080	15720	15720	15720	15720	0
511	20240820	122500	324715080	15720	15720	15720	15720	0
512	20240820	122400	324715080	15720	15720	15720	15720	1
513	20240820	122300	324699360	15720	15720	15720	15720	0
514	20240820	122200	324699360	15720	15720	15720	15720	0
515	20240820	122100	324699360	15720	15710	15720	15710	60
516	20240820	122000	323756550	15690	15690	15690	15690	0
517	20240820	121900	323756550	15690	15690	15690	15690	0
518	20240820	121800	323756550	15690	15700	15700	15670	256
519	20240820	121700	319739670	15700	15700	15700	15700	0
520	20240820	121600	319739670	15700	15710	15710	15700	23
521	20240820	121500	319378350	15710	15710	15710	15710	75
522	20240820	121400	318200100	15710	15740	15740	15710	442
523	20240820	121300	311249830	15750	15750	15750	15750	0
524	20240820	121200	311249830	15750	15750	15750	15750	41
525	20240820	121100	310604080	15750	15750	15750	15750	9
526	20240820	121000	310462330	15800	15800	15800	15800	0
527	20240820	120900	310462330	15800	15800	15800	15800	0
528	20240820	120800	310462330	15800	15800	15800	15800	0
529	20240820	120700	310462330	15800	15800	15800	15800	0
530	20240820	120600	310462330	15800	15780	15800	15780	15
531	20240820	120500	310225540	15730	15740	15740	15730	136
532	20240820	120400	308085750	15740	15740	15740	15740	0
533	20240820	120300	308085750	15740	15740	15740	15740	0
534	20240820	120200	308085750	15740	15740	15740	15740	0
535	20240820	120100	308085750	15740	15740	15740	15740	0
536	20240820	120000	308085750	15740	15740	15740	15740	0
537	20240820	115900	308085750	15740	15740	15740	15740	0
538	20240820	115800	308085750	15740	15740	15740	15740	0
539	20240820	115700	308085750	15740	15740	15740	15740	0
540	20240820	115600	308085750	15740	15740	15740	15740	37
541	20240820	115500	307503370	15740	15740	15740	15740	0
542	20240820	115400	307503370	15740	15740	15740	15740	0
543	20240820	115300	307503370	15740	15740	15740	15740	0
544	20240820	115200	307503370	15740	15740	15740	15740	2
545	20240820	115100	307471890	15730	15730	15730	15730	0
546	20240820	115000	307471890	15730	15730	15730	15730	0
547	20240820	114900	307471890	15730	15730	15730	15730	1
548	20240820	114800	307456160	15730	15730	15730	15730	0
549	20240820	114700	307456160	15730	15760	15760	15730	340
550	20240820	114600	302103760	15750	15750	15750	15750	3
551	20240820	114500	302056510	15750	15750	15750	15750	0
552	20240820	114400	302056510	15750	15750	15750	15750	0
553	20240820	114300	302056510	15750	15750	15750	15750	2
554	20240820	114200	302025010	15740	15740	15740	15740	0
555	20240820	114100	302025010	15740	15740	15740	15740	0
556	20240820	114000	302025010	15740	15740	15740	15740	0
557	20240820	113900	302025010	15740	15740	15740	15740	102
558	20240820	113800	300419530	15740	15740	15740	15740	0
559	20240820	113700	300419530	15740	15790	15790	15740	200
560	20240820	113600	297268150	15820	15820	15820	15820	3
561	20240820	113500	297220690	15820	15820	15820	15820	0
562	20240820	113400	297220690	15820	15820	15820	15820	0
563	20240820	113300	297220690	15820	15840	15840	15820	93
564	20240820	113200	295748470	15840	15840	15840	15790	299
565	20240820	113100	291021760	15840	15840	15840	15840	30
566	20240820	113000	290546560	15840	15840	15840	15840	0
567	20240820	112900	290546560	15840	15800	15840	15800	61
568	20240820	112800	289582360	15800	15800	15800	15800	7
569	20240820	112700	289471760	15800	15800	15800	15800	100
570	20240820	112600	287891760	15800	15800	15800	15800	0
571	20240820	112500	287891760	15800	15800	15800	15800	92
572	20240820	112400	286438160	15790	15790	15790	15790	0
573	20240820	112300	286438160	15790	15790	15790	15790	1
574	20240820	112200	286422370	15790	15790	15790	15790	100
575	20240820	112100	284843370	15790	15790	15790	15790	55
576	20240820	112000	283974920	15840	15840	15840	15840	0
577	20240820	111900	283974920	15840	15870	15880	15840	158
578	20240820	111800	281466510	15860	15830	15860	15830	786
579	20240820	111700	269011870	15830	15830	15840	15830	84
580	20240820	111600	267681910	15800	15790	15800	15790	139
581	20240820	111500	265485920	15790	15790	15790	15790	0
582	20240820	111400	265485920	15790	15790	15790	15790	14
583	20240820	111300	265264860	15760	15760	15790	15760	93
584	20240820	111200	263797770	15760	15760	15760	15760	1
585	20240820	111100	263782010	15750	15750	15750	15750	37
586	20240820	111000	263199260	15740	15740	15740	15740	0
587	20240820	110900	263199260	15740	15750	15750	15740	164
588	20240820	110800	260617890	15750	15750	15750	15750	1
589	20240820	110700	260602140	15730	15730	15730	15730	0
590	20240820	110600	260602140	15730	15730	15730	15730	8
591	20240820	110500	260476300	15730	15730	15730	15730	0
592	20240820	110400	260476300	15730	15730	15730	15730	0
593	20240820	110300	260476300	15730	15740	15740	15730	57
594	20240820	110200	259579150	15740	15740	15740	15740	0
595	20240820	110100	259579150	15740	15740	15740	15740	61
596	20240820	110000	258619010	15740	15740	15740	15740	0
597	20240820	105900	258619010	15740	15740	15740	15740	0
598	20240820	105800	258619010	15740	15740	15740	15740	0
599	20240820	105700	258619010	15740	15740	15740	15740	0
600	20240820	105600	258619010	15740	15740	15740	15740	0
601	20240820	105500	258619010	15740	15740	15740	15740	0
602	20240820	105400	258619010	15740	15740	15740	15740	102
603	20240820	105300	257013530	15750	15750	15750	15750	5
604	20240820	105200	256934780	15740	15740	15740	15740	0
605	20240820	105100	256934780	15740	15730	15740	15730	219
606	20240820	105000	253487830	15690	15690	15690	15690	0
607	20240820	104900	253487830	15690	15690	15690	15690	0
608	20240820	104800	253487830	15690	15690	15690	15690	0
609	20240820	104700	253487830	15690	15690	15690	15690	0
610	20240820	104600	253487830	15690	15690	15690	15690	0
611	20240820	104500	253487830	15690	15690	15690	15690	0
612	20240820	104400	253487830	15690	15690	15690	15690	0
613	20240820	104300	253487830	15690	15700	15700	15690	6
614	20240820	104200	253393670	15760	15760	15760	15760	0
615	20240820	104100	253393670	15760	15760	15760	15760	0
616	20240820	104000	253393670	15760	15760	15760	15760	0
617	20240820	103900	253393670	15760	15760	15760	15760	0
618	20240820	103800	253393670	15760	15760	15760	15760	181
619	20240820	103700	250541110	15670	15670	15670	15670	63
620	20240820	103600	249553900	15600	15600	15600	15600	0
621	20240820	103500	249553900	15600	15600	15600	15600	0
622	20240820	103400	249553900	15600	15770	15770	15600	1061
623	20240820	103300	232955180	15770	15770	15770	15770	15
624	20240820	103200	232718630	15770	15770	15770	15770	0
625	20240820	103100	232718630	15770	15770	15770	15770	174
626	20240820	103000	229974650	15770	15770	15770	15770	145
627	20240820	102900	227688000	15770	15770	15770	15770	0
628	20240820	102800	227688000	15770	15780	15780	15770	165
629	20240820	102700	225085520	15770	15790	15790	15770	200
630	20240820	102600	221930120	15840	15820	15840	15820	158
631	20240820	102500	219429610	15770	15770	15810	15770	475
632	20240820	102400	211928110	15770	15770	15770	15770	0
633	20240820	102300	211928110	15770	15760	15770	15760	327
634	20240820	102200	206772040	15760	15740	15760	15740	240
635	20240820	102100	202990140	15720	15720	15720	15720	96
636	20240820	102000	201481020	15650	15650	15650	15650	109
637	20240820	101900	199775170	15670	15720	15720	15670	362
638	20240820	101800	194094780	15720	15680	15720	15680	308
639	20240820	101700	189257600	15670	15670	15670	15670	1
640	20240820	101600	189241930	15670	15670	15670	15670	70
641	20240820	101500	188145030	15700	15700	15700	15700	40
642	20240820	101400	187517030	15700	15680	15700	15680	80
643	20240820	101300	186261730	15640	15640	15640	15640	2
644	20240820	101200	186230450	15650	15640	15650	15630	99
645	20240820	101100	184681780	15640	15670	15670	15640	400
646	20240820	101000	178419700	15660	15660	15660	15660	43
647	20240820	100900	177746320	15660	15660	15660	15660	0
648	20240820	100800	177746320	15660	15710	15710	15660	1677
649	20240820	100700	151431240	15720	15720	15720	15720	111
650	20240820	100600	149686320	15720	15750	15750	15720	211
651	20240820	100500	146369360	15750	15750	15750	15750	10
652	20240820	100400	146211860	15760	15760	15760	15760	0
653	20240820	100300	146211860	15760	15760	15760	15760	61
654	20240820	100200	145250500	15770	15770	15770	15770	0
655	20240820	100100	145250500	15770	15770	15770	15770	0
656	20240820	100000	145250500	15770	15770	15770	15770	93
657	20240820	095900	143783890	15770	15770	15770	15770	0
658	20240820	095800	143783890	15770	15760	15770	15710	472
659	20240820	095700	136351930	15750	15740	15750	15740	143
660	20240820	095600	134101040	15730	15730	15730	15730	0
661	20240820	095500	134101040	15730	15720	15730	15720	129
662	20240820	095400	132072940	15720	15720	15720	15720	0
663	20240820	095300	132072940	15720	15720	15720	15720	4
664	20240820	095200	132010060	15730	15710	15730	15710	170
665	20240820	095100	129337360	15710	15720	15720	15710	84
666	20240820	095000	128016930	15720	15720	15720	15720	51
667	20240820	094900	127215210	15710	15710	15710	15710	0
668	20240820	094800	127215210	15710	15710	15710	15710	0
669	20240820	094700	127215210	15710	15780	15780	15700	7
670	20240820	094600	127104900	15750	15780	15780	15750	861
671	20240820	094500	113535600	15750	15750	15750	15750	10
672	20240820	094400	113378100	15760	15750	15760	15740	173
673	20240820	094300	110651650	15750	15730	15750	15730	170
674	20240820	094200	107975930	15720	15720	15720	15720	0
675	20240820	094100	107975930	15720	15710	15720	15710	54
676	20240820	094000	107127430	15700	15710	15710	15700	20
677	20240820	093900	106813250	15690	15690	15690	15690	0
678	20240820	093800	106813250	15690	15690	15690	15690	10
679	20240820	093700	106656350	15680	15670	15680	15670	127
680	20240820	093600	104666250	15670	15660	15680	15660	248
681	20240820	093500	100781410	15660	15660	15660	15660	150
682	20240820	093400	98432410	15670	15670	15670	15670	5
683	20240820	093300	98354060	15670	15680	15680	15670	80
684	20240820	093200	97100310	15680	15680	15680	15680	0
685	20240820	093100	97100310	15680	15680	15680	15680	116
686	20240820	093000	95281430	15700	15700	15700	15700	43
687	20240820	092900	94606330	15730	15730	15730	15730	8
688	20240820	092800	94480490	15730	15700	15730	15700	177
689	20240820	092700	91700990	15670	15680	15680	15670	282
690	20240820	092600	87282030	15700	15700	15700	15700	298
691	20240820	092500	82603430	15700	15740	15740	15700	191
692	20240820	092400	79598050	15710	15710	15710	15710	0
693	20240820	092300	79598050	15710	15710	15710	15710	1
694	20240820	092200	79582340	15670	15670	15670	15670	0
695	20240820	092100	79582340	15670	15670	15670	15670	0
696	20240820	092000	79582340	15670	15670	15670	15670	23
697	20240820	091900	79221930	15760	15760	15760	15760	6
698	20240820	091800	79127370	15760	15760	15770	15760	1041
699	20240820	091700	62720210	15760	15760	15760	15760	1
700	20240820	091600	62704450	15760	15740	15760	15740	121
701	20240820	091500	60798560	15690	15690	15690	15690	55
702	20240820	091400	59935610	15690	15690	15690	15690	4
703	20240820	091300	59872850	15660	15640	15660	15640	43
704	20240820	091200	59200290	15640	15640	15640	15640	1
705	20240820	091100	59184650	15690	15630	15690	15630	208
706	20240820	091000	55924820	15650	15630	15650	15630	66
707	20240820	090900	54892510	15630	15630	15630	15610	42
708	20240820	090800	54236070	15620	15590	15620	15590	158
709	20240820	090700	51772540	15590	15590	15590	15550	367
710	20240820	090600	46057490	15600	15590	15600	15590	56
711	20240820	090500	45184250	15590	15600	15600	15590	22
712	20240820	090400	44841240	15590	15590	15590	15590	14
713	20240820	090300	44622980	15550	15600	15600	15550	1295
714	20240820	090200	24469100	15640	15640	15640	15640	14
715	20240820	090100	24250140	15550	15700	15700	15550	649
716	20240820	090000	14099310	15700	15760	15770	15700	851