KissMeData/251120/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	205000	253428990	15680	15680	15680	15680	353
3	20240809	204900	253428990	15680	15680	15680	15680	0
4	20240809	204800	253428990	15680	15680	15680	15680	0
5	20240809	204700	253428990	15680	15680	15680	15680	0
6	20240809	204600	253428990	15680	15680	15680	15680	0
7	20240809	204500	253428990	15680	15680	15680	15680	0
8	20240809	204400	253428990	15680	15680	15680	15680	0
9	20240809	204300	253428990	15680	15680	15680	15680	0
10	20240809	204200	253428990	15680	15680	15680	15680	0
11	20240809	204100	253428990	15680	15680	15680	15680	0
12	20240809	204000	253428990	15680	15680	15680	15680	0
13	20240809	203900	253428990	15680	15680	15680	15680	0
14	20240809	203800	253428990	15680	15680	15680	15680	0
15	20240809	203700	253428990	15680	15680	15680	15680	0
16	20240809	203600	253428990	15680	15680	15680	15680	0
17	20240809	203500	253428990	15680	15680	15680	15680	0
18	20240809	203400	253428990	15680	15680	15680	15680	0
19	20240809	203300	253428990	15680	15680	15680	15680	0
20	20240809	203200	253428990	15680	15680	15680	15680	0
21	20240809	203100	253428990	15680	15680	15680	15680	0
22	20240809	203000	253428990	15680	15680	15680	15680	0
23	20240809	202900	253428990	15680	15680	15680	15680	0
24	20240809	202800	253428990	15680	15680	15680	15680	0
25	20240809	202700	253428990	15680	15680	15680	15680	0
26	20240809	202600	253428990	15680	15680	15680	15680	0
27	20240809	202500	253428990	15680	15680	15680	15680	0
28	20240809	202400	253428990	15680	15680	15680	15680	0
29	20240809	202300	253428990	15680	15680	15680	15680	0
30	20240809	202200	253428990	15680	15680	15680	15680	0
31	20240809	202100	253428990	15680	15680	15680	15680	0
32	20240809	202000	253428990	15680	15680	15680	15680	353
33	20240809	201900	253428990	15680	15680	15680	15680	0
34	20240809	201800	253428990	15680	15680	15680	15680	0
35	20240809	201700	253428990	15680	15680	15680	15680	0
36	20240809	201600	253428990	15680	15680	15680	15680	0
37	20240809	201500	253428990	15680	15680	15680	15680	0
38	20240809	201400	253428990	15680	15680	15680	15680	0
39	20240809	201300	253428990	15680	15680	15680	15680	0
40	20240809	201200	253428990	15680	15680	15680	15680	0
41	20240809	201100	253428990	15680	15680	15680	15680	0
42	20240809	201000	253428990	15680	15680	15680	15680	0
43	20240809	200900	253428990	15680	15680	15680	15680	0
44	20240809	200800	253428990	15680	15680	15680	15680	0
45	20240809	200700	253428990	15680	15680	15680	15680	0
46	20240809	200600	253428990	15680	15680	15680	15680	0
47	20240809	200500	253428990	15680	15680	15680	15680	0
48	20240809	200400	253428990	15680	15680	15680	15680	0
49	20240809	200300	253428990	15680	15680	15680	15680	0
50	20240809	200200	253428990	15680	15680	15680	15680	0
51	20240809	200100	253428990	15680	15680	15680	15680	0
52	20240809	200000	253428990	15680	15680	15680	15680	0
53	20240809	195900	253428990	15680	15680	15680	15680	0
54	20240809	195800	253428990	15680	15680	15680	15680	0
55	20240809	195700	253428990	15680	15680	15680	15680	0
56	20240809	195600	253428990	15680	15680	15680	15680	0
57	20240809	195500	253428990	15680	15680	15680	15680	0
58	20240809	195400	253428990	15680	15680	15680	15680	0
59	20240809	195300	253428990	15680	15680	15680	15680	0
60	20240809	195200	253428990	15680	15680	15680	15680	0
61	20240809	195100	253428990	15680	15680	15680	15680	0
62	20240809	195000	253428990	15680	15680	15680	15680	353
63	20240809	194900	253428990	15680	15680	15680	15680	0
64	20240809	194800	253428990	15680	15680	15680	15680	0
65	20240809	194700	253428990	15680	15680	15680	15680	0
66	20240809	194600	253428990	15680	15680	15680	15680	0
67	20240809	194500	253428990	15680	15680	15680	15680	0
68	20240809	194400	253428990	15680	15680	15680	15680	0
69	20240809	194300	253428990	15680	15680	15680	15680	0
70	20240809	194200	253428990	15680	15680	15680	15680	0
71	20240809	194100	253428990	15680	15680	15680	15680	0
72	20240809	194000	253428990	15680	15680	15680	15680	0
73	20240809	193900	253428990	15680	15680	15680	15680	0
74	20240809	193800	253428990	15680	15680	15680	15680	0
75	20240809	193700	253428990	15680	15680	15680	15680	0
76	20240809	193600	253428990	15680	15680	15680	15680	0
77	20240809	193500	253428990	15680	15680	15680	15680	0
78	20240809	193400	253428990	15680	15680	15680	15680	0
79	20240809	193300	253428990	15680	15680	15680	15680	0
80	20240809	193200	253428990	15680	15680	15680	15680	0
81	20240809	193100	253428990	15680	15680	15680	15680	0
82	20240809	193000	253428990	15680	15680	15680	15680	0
83	20240809	192900	253428990	15680	15680	15680	15680	0
84	20240809	192800	253428990	15680	15680	15680	15680	0
85	20240809	192700	253428990	15680	15680	15680	15680	0
86	20240809	192600	253428990	15680	15680	15680	15680	0
87	20240809	192500	253428990	15680	15680	15680	15680	0
88	20240809	192400	253428990	15680	15680	15680	15680	0
89	20240809	192300	253428990	15680	15680	15680	15680	0
90	20240809	192200	253428990	15680	15680	15680	15680	0
91	20240809	192100	253428990	15680	15680	15680	15680	0
92	20240809	192000	253428990	15680	15680	15680	15680	353
93	20240809	191900	253428990	15680	15680	15680	15680	0
94	20240809	191800	253428990	15680	15680	15680	15680	0
95	20240809	191700	253428990	15680	15680	15680	15680	0
96	20240809	191600	253428990	15680	15680	15680	15680	0
97	20240809	191500	253428990	15680	15680	15680	15680	0
98	20240809	191400	253428990	15680	15680	15680	15680	0
99	20240809	191300	253428990	15680	15680	15680	15680	0
100	20240809	191200	253428990	15680	15680	15680	15680	0
101	20240809	191100	253428990	15680	15680	15680	15680	0
102	20240809	191000	253428990	15680	15680	15680	15680	0
103	20240809	190900	253428990	15680	15680	15680	15680	0
104	20240809	190800	253428990	15680	15680	15680	15680	0
105	20240809	190700	253428990	15680	15680	15680	15680	0
106	20240809	190600	253428990	15680	15680	15680	15680	0
107	20240809	190500	253428990	15680	15680	15680	15680	0
108	20240809	190400	253428990	15680	15680	15680	15680	0
109	20240809	190300	253428990	15680	15680	15680	15680	0
110	20240809	190200	253428990	15680	15680	15680	15680	0
111	20240809	190100	253428990	15680	15680	15680	15680	0
112	20240809	190000	253428990	15680	15680	15680	15680	0
113	20240809	185900	253428990	15680	15680	15680	15680	0
114	20240809	185800	253428990	15680	15680	15680	15680	0
115	20240809	185700	253428990	15680	15680	15680	15680	0
116	20240809	185600	253428990	15680	15680	15680	15680	0
117	20240809	185500	253428990	15680	15680	15680	15680	0
118	20240809	185400	253428990	15680	15680	15680	15680	0
119	20240809	185300	253428990	15680	15680	15680	15680	0
120	20240809	185200	253428990	15680	15680	15680	15680	0
121	20240809	185100	253428990	15680	15680	15680	15680	0
122	20240809	185000	253428990	15680	15680	15680	15680	353
123	20240809	184900	253428990	15680	15680	15680	15680	0
124	20240809	184800	253428990	15680	15680	15680	15680	0
125	20240809	184700	253428990	15680	15680	15680	15680	0
126	20240809	184600	253428990	15680	15680	15680	15680	0
127	20240809	184500	253428990	15680	15680	15680	15680	0
128	20240809	184400	253428990	15680	15680	15680	15680	0
129	20240809	184300	253428990	15680	15680	15680	15680	0
130	20240809	184200	253428990	15680	15680	15680	15680	0
131	20240809	184100	253428990	15680	15680	15680	15680	0
132	20240809	184000	253428990	15680	15680	15680	15680	0
133	20240809	183900	253428990	15680	15680	15680	15680	0
134	20240809	183800	253428990	15680	15680	15680	15680	0
135	20240809	183700	253428990	15680	15680	15680	15680	0
136	20240809	183600	253428990	15680	15680	15680	15680	0
137	20240809	183500	253428990	15680	15680	15680	15680	0
138	20240809	183400	253428990	15680	15680	15680	15680	0
139	20240809	183300	253428990	15680	15680	15680	15680	0
140	20240809	183200	253428990	15680	15680	15680	15680	0
141	20240809	183100	253428990	15680	15680	15680	15680	0
142	20240809	183000	253428990	15680	15680	15680	15680	0
143	20240809	182900	253428990	15680	15680	15680	15680	0
144	20240809	182800	253428990	15680	15680	15680	15680	0
145	20240809	182700	253428990	15680	15680	15680	15680	0
146	20240809	182600	253428990	15680	15680	15680	15680	0
147	20240809	182500	253428990	15680	15680	15680	15680	0
148	20240809	182400	253428990	15680	15680	15680	15680	0
149	20240809	182300	253428990	15680	15680	15680	15680	0
150	20240809	182200	253428990	15680	15680	15680	15680	0
151	20240809	182100	253428990	15680	15680	15680	15680	0
152	20240809	182000	253428990	15680	15680	15680	15680	353
153	20240809	181900	253428990	15680	15680	15680	15680	0
154	20240809	181800	253428990	15680	15680	15680	15680	0
155	20240809	181700	253428990	15680	15680	15680	15680	0
156	20240809	181600	253428990	15680	15680	15680	15680	0
157	20240809	181500	253428990	15680	15680	15680	15680	0
158	20240809	181400	253428990	15680	15680	15680	15680	0
159	20240809	181300	253428990	15680	15680	15680	15680	0
160	20240809	181200	253428990	15680	15680	15680	15680	0
161	20240809	181100	253428990	15680	15680	15680	15680	0
162	20240809	181000	253428990	15680	15680	15680	15680	0
163	20240809	180900	253428990	15680	15680	15680	15680	0
164	20240809	180800	253428990	15680	15680	15680	15680	0
165	20240809	180700	253428990	15680	15680	15680	15680	0
166	20240809	180600	253428990	15680	15680	15680	15680	0
167	20240809	180500	253428990	15680	15680	15680	15680	0
168	20240809	180400	253428990	15680	15680	15680	15680	0
169	20240809	180300	253428990	15680	15680	15680	15680	0
170	20240809	180200	253428990	15680	15680	15680	15680	0
171	20240809	180100	253428990	15680	15680	15680	15680	0
172	20240809	180000	253428990	15680	15680	15680	15680	0
173	20240809	175900	253428990	15680	15680	15680	15680	0
174	20240809	175800	253428990	15680	15680	15680	15680	0
175	20240809	175700	253428990	15680	15680	15680	15680	0
176	20240809	175600	253428990	15680	15680	15680	15680	0
177	20240809	175500	253428990	15680	15680	15680	15680	0
178	20240809	175400	253428990	15680	15680	15680	15680	0
179	20240809	175300	253428990	15680	15680	15680	15680	0
180	20240809	175200	253428990	15680	15680	15680	15680	0
181	20240809	175100	253428990	15680	15680	15680	15680	0
182	20240809	175000	253428990	15680	15680	15680	15680	353
183	20240809	174900	253428990	15680	15680	15680	15680	0
184	20240809	174800	253428990	15680	15680	15680	15680	0
185	20240809	174700	253428990	15680	15680	15680	15680	0
186	20240809	174600	253428990	15680	15680	15680	15680	0
187	20240809	174500	253428990	15680	15680	15680	15680	0
188	20240809	174400	253428990	15680	15680	15680	15680	0
189	20240809	174300	253428990	15680	15680	15680	15680	0
190	20240809	174200	253428990	15680	15680	15680	15680	0
191	20240809	174100	253428990	15680	15680	15680	15680	0
192	20240809	174000	253428990	15680	15680	15680	15680	0
193	20240809	173900	253428990	15680	15680	15680	15680	0
194	20240809	173800	253428990	15680	15680	15680	15680	0
195	20240809	173700	253428990	15680	15680	15680	15680	0
196	20240809	173600	253428990	15680	15680	15680	15680	0
197	20240809	173500	253428990	15680	15680	15680	15680	0
198	20240809	173400	253428990	15680	15680	15680	15680	0
199	20240809	173300	253428990	15680	15680	15680	15680	0
200	20240809	173200	253428990	15680	15680	15680	15680	0
201	20240809	173100	253428990	15680	15680	15680	15680	0
202	20240809	173000	253428990	15680	15680	15680	15680	0
203	20240809	172900	253428990	15680	15680	15680	15680	0
204	20240809	172800	253428990	15680	15680	15680	15680	0
205	20240809	172700	253428990	15680	15680	15680	15680	0
206	20240809	172600	253428990	15680	15680	15680	15680	0
207	20240809	172500	253428990	15680	15680	15680	15680	0
208	20240809	172400	253428990	15680	15680	15680	15680	0
209	20240809	172300	253428990	15680	15680	15680	15680	0
210	20240809	172200	253428990	15680	15680	15680	15680	0
211	20240809	172100	253428990	15680	15680	15680	15680	0
212	20240809	172000	253428990	15680	15680	15680	15680	353
213	20240809	171900	253428990	15680	15680	15680	15680	0
214	20240809	171800	253428990	15680	15680	15680	15680	0
215	20240809	171700	253428990	15680	15680	15680	15680	0
216	20240809	171600	253428990	15680	15680	15680	15680	0
217	20240809	171500	253428990	15680	15680	15680	15680	0
218	20240809	171400	253428990	15680	15680	15680	15680	0
219	20240809	171300	253428990	15680	15680	15680	15680	0
220	20240809	171200	253428990	15680	15680	15680	15680	0
221	20240809	171100	253428990	15680	15680	15680	15680	0
222	20240809	171000	253428990	15680	15680	15680	15680	0
223	20240809	170900	253428990	15680	15680	15680	15680	0
224	20240809	170800	253428990	15680	15680	15680	15680	0
225	20240809	170700	253428990	15680	15680	15680	15680	0
226	20240809	170600	253428990	15680	15680	15680	15680	0
227	20240809	170500	253428990	15680	15680	15680	15680	0
228	20240809	170400	253428990	15680	15680	15680	15680	0
229	20240809	170300	253428990	15680	15680	15680	15680	0
230	20240809	170200	253428990	15680	15680	15680	15680	0
231	20240809	170100	253428990	15680	15680	15680	15680	0
232	20240809	170000	253428990	15680	15680	15680	15680	0
233	20240809	165900	253428990	15680	15680	15680	15680	0
234	20240809	165800	253428990	15680	15680	15680	15680	0
235	20240809	165700	253428990	15680	15680	15680	15680	0
236	20240809	165600	253428990	15680	15680	15680	15680	0
237	20240809	165500	253428990	15680	15680	15680	15680	0
238	20240809	165400	253428990	15680	15680	15680	15680	0
239	20240809	165300	253428990	15680	15680	15680	15680	0
240	20240809	165200	253428990	15680	15680	15680	15680	0
241	20240809	165100	253428990	15680	15680	15680	15680	0
242	20240809	165000	253428990	15680	15680	15680	15680	353
243	20240809	164900	253428990	15680	15680	15680	15680	0
244	20240809	164800	253428990	15680	15680	15680	15680	0
245	20240809	164700	253428990	15680	15680	15680	15680	0
246	20240809	164600	253428990	15680	15680	15680	15680	0
247	20240809	164500	253428990	15680	15680	15680	15680	0
248	20240809	164400	253428990	15680	15680	15680	15680	0
249	20240809	164300	253428990	15680	15680	15680	15680	0
250	20240809	164200	253428990	15680	15680	15680	15680	0
251	20240809	164100	253428990	15680	15680	15680	15680	0
252	20240809	164000	253428990	15680	15680	15680	15680	0
253	20240809	163900	253428990	15680	15680	15680	15680	0
254	20240809	163800	253428990	15680	15680	15680	15680	0
255	20240809	163700	253428990	15680	15680	15680	15680	0
256	20240809	163600	253428990	15680	15680	15680	15680	0
257	20240809	163500	253428990	15680	15680	15680	15680	0
258	20240809	163400	253428990	15680	15680	15680	15680	0
259	20240809	163300	253428990	15680	15680	15680	15680	0
260	20240809	163200	253428990	15680	15680	15680	15680	0
261	20240809	163100	253428990	15680	15680	15680	15680	0
262	20240809	163000	253428990	15680	15680	15680	15680	0
263	20240809	162900	253428990	15680	15680	15680	15680	0
264	20240809	162800	253428990	15680	15680	15680	15680	0
265	20240809	162700	253428990	15680	15680	15680	15680	0
266	20240809	162600	253428990	15680	15680	15680	15680	0
267	20240809	162500	253428990	15680	15680	15680	15680	0
268	20240809	162400	253428990	15680	15680	15680	15680	0
269	20240809	162300	253428990	15680	15680	15680	15680	0
270	20240809	162200	253428990	15680	15680	15680	15680	0
271	20240809	162100	253428990	15680	15680	15680	15680	0
272	20240809	162000	253428990	15680	15680	15680	15680	353
273	20240809	161900	253428990	15680	15680	15680	15680	0
274	20240809	161800	253428990	15680	15680	15680	15680	0
275	20240809	161700	253428990	15680	15680	15680	15680	0
276	20240809	161600	253428990	15680	15680	15680	15680	0
277	20240809	161500	253428990	15680	15680	15680	15680	0
278	20240809	161400	253428990	15680	15680	15680	15680	0
279	20240809	161300	253428990	15680	15680	15680	15680	0
280	20240809	161200	253428990	15680	15680	15680	15680	0
281	20240809	161100	253428990	15680	15680	15680	15680	0
282	20240809	161000	253428990	15680	15680	15680	15680	0
283	20240809	160900	253428990	15680	15680	15680	15680	0
284	20240809	160800	253428990	15680	15680	15680	15680	0
285	20240809	160700	253428990	15680	15680	15680	15680	0
286	20240809	160600	253428990	15680	15680	15680	15680	0
287	20240809	160500	253428990	15680	15680	15680	15680	0
288	20240809	160400	253428990	15680	15680	15680	15680	0
289	20240809	160300	253428990	15680	15680	15680	15680	0
290	20240809	160200	253428990	15680	15680	15680	15680	0
291	20240809	160100	253428990	15680	15680	15680	15680	0
292	20240809	160000	253428990	15680	15680	15680	15680	0
293	20240809	155900	253428990	15680	15680	15680	15680	0
294	20240809	155800	253428990	15680	15680	15680	15680	0
295	20240809	155700	253428990	15680	15680	15680	15680	0
296	20240809	155600	253428990	15680	15680	15680	15680	0
297	20240809	155500	253428990	15680	15680	15680	15680	0
298	20240809	155400	253428990	15680	15680	15680	15680	0
299	20240809	155300	253428990	15680	15680	15680	15680	0
300	20240809	155200	253428990	15680	15680	15680	15680	0
301	20240809	155100	253428990	15680	15680	15680	15680	0
302	20240809	155000	253428990	15680	15680	15680	15680	353
303	20240809	154900	253428990	15680	15680	15680	15680	0
304	20240809	154800	253428990	15680	15680	15680	15680	0
305	20240809	154700	253428990	15680	15680	15680	15680	0
306	20240809	154600	253428990	15680	15680	15680	15680	0
307	20240809	154500	253428990	15680	15680	15680	15680	0
308	20240809	154400	253428990	15680	15680	15680	15680	0
309	20240809	154300	253428990	15680	15680	15680	15680	0
310	20240809	154200	253428990	15680	15680	15680	15680	0
311	20240809	154100	253428990	15680	15680	15680	15680	0
312	20240809	154000	253428990	15680	15680	15680	15680	0
313	20240809	153900	253428990	15680	15680	15680	15680	0
314	20240809	153800	253428990	15680	15680	15680	15680	0
315	20240809	153700	253428990	15680	15680	15680	15680	0
316	20240809	153600	253428990	15680	15680	15680	15680	0
317	20240809	153500	253428990	15680	15680	15680	15680	0
318	20240809	153400	253428990	15680	15680	15680	15680	0
319	20240809	153300	253428990	15680	15680	15680	15680	0
320	20240809	153200	253428990	15680	15680	15680	15680	0
321	20240809	153100	253428990	15680	15680	15680	15680	0
322	20240809	153000	253428990	15680	15680	15680	15680	353
323	20240809	152900	247893950	15640	15640	15640	15640	0
324	20240809	152800	247893950	15640	15640	15640	15640	0
325	20240809	152700	247893950	15640	15640	15640	15640	0
326	20240809	152600	247893950	15640	15640	15640	15640	0
327	20240809	152500	247893950	15640	15640	15640	15640	0
328	20240809	152400	247893950	15640	15640	15640	15640	0
329	20240809	152300	247893950	15640	15640	15640	15640	0
330	20240809	152200	247893950	15640	15640	15640	15640	0
331	20240809	152100	247893950	15640	15640	15640	15640	0
332	20240809	152000	247893950	15640	15640	15640	15640	0
333	20240809	151900	247893950	15640	15590	15640	15540	8
334	20240809	151800	247769280	15640	15630	15640	15630	8
335	20240809	151700	247644180	15660	15550	15660	15550	26
336	20240809	151600	247237840	15560	15540	15670	15540	25
337	20240809	151500	246846850	15670	15540	15670	15540	23
338	20240809	151400	246486910	15680	15540	15680	15540	4
339	20240809	151300	246424470	15540	15610	15710	15540	112
340	20240809	151200	244672950	15520	15520	15620	15520	25
341	20240809	151100	244283070	15620	15590	15620	15590	10
342	20240809	151000	244127030	15510	15510	15620	15510	13
343	20240809	150900	243924580	15620	15560	15620	15560	20
344	20240809	150800	243612690	15510	15510	15510	15510	6
345	20240809	150700	243519630	15600	15510	15600	15510	6
346	20240809	150600	243426320	15600	15520	15600	15510	29
347	20240809	150500	242975520	15560	15560	15560	15560	25
348	20240809	150400	242586520	15560	15560	15560	15560	4
349	20240809	150300	242524280	15560	15580	15580	15560	17
350	20240809	150200	242259540	15580	15600	15620	15580	14
351	20240809	150100	242041080	15580	15600	15620	15580	24
352	20240809	150000	241666800	15580	15620	15620	15580	7
353	20240809	145900	241557700	15620	15580	15620	15580	10
354	20240809	145800	241401720	15550	15550	15620	15550	4
355	20240809	145700	241339450	15650	15640	15650	15550	6
356	20240809	145600	241245780	15540	15660	15660	15540	5
357	20240809	145500	241167770	15660	15560	15670	15560	5
358	20240809	145400	241089720	15680	15650	15700	15540	19
359	20240809	145300	240792820	15520	15720	15720	15520	4
360	20240809	145200	240730400	15520	15480	15730	15480	31
361	20240809	145100	240249100	15480	15480	15480	15480	1
362	20240809	145000	240233620	15480	15570	15570	15480	136
363	20240809	144900	238118930	15550	15480	15550	15480	90
364	20240809	144800	236720520	15480	15500	15500	15480	5
365	20240809	144700	236643060	15480	15480	15510	15480	38
366	20240809	144600	236054700	15480	15510	15510	15480	3
367	20240809	144500	236008200	15480	15480	15520	15480	9
368	20240809	144400	235868700	15500	15480	15500	15480	7
369	20240809	144300	235760240	15480	15500	15500	15480	5
370	20240809	144200	235682820	15500	15500	15500	15480	5
371	20240809	144100	235605360	15480	15500	15500	15480	3
372	20240809	144000	235558880	15480	15500	15510	15480	7
373	20240809	143900	235450410	15480	15470	15500	15470	9
374	20240809	143800	235311050	15470	15470	15500	15470	4
375	20240809	143700	235249140	15500	15470	15500	15470	11
376	20240809	143600	235078760	15470	15470	15470	15470	2
377	20240809	143500	235047820	15470	15530	15540	15470	8
378	20240809	143400	234923810	15470	15470	15540	15470	9
379	20240809	143300	234784200	15540	15470	15540	15470	5
380	20240809	143200	234706620	15530	15480	15530	15470	60
381	20240809	143100	233776760	15470	15470	15470	15450	10
382	20240809	143000	233622140	15450	15450	15450	15450	1
383	20240809	142900	233606690	15500	15450	15500	15450	16
384	20240809	142800	233359180	15460	15460	15460	15460	2
385	20240809	142700	233328260	15450	15440	15460	15440	17
386	20240809	142600	233065610	15440	15440	15440	15440	5
387	20240809	142500	232988410	15440	15440	15440	15440	4
388	20240809	142400	232926650	15440	15440	15440	15440	6
389	20240809	142300	232834010	15440	15430	15440	15430	5
390	20240809	142200	232756840	15430	15430	15430	15430	3
391	20240809	142100	232710550	15450	15430	15450	15430	6
392	20240809	142000	232617910	15440	15430	15440	15430	5
393	20240809	141900	232540720	15430	15430	15430	15430	3
394	20240809	141800	232494430	15430	15410	15450	15410	11
395	20240809	141700	232324620	15430	15440	15440	15410	6
396	20240809	141600	232232050	15430	15410	15430	15410	35
397	20240809	141500	231692660	15410	15430	15430	15410	3
398	20240809	141400	231646410	15410	15440	15440	15410	14
399	20240809	141300	231430430	15430	15440	15440	15410	4
400	20240809	141200	231368720	15410	15450	15450	15410	6
401	20240809	141100	231276140	15390	15440	15440	15390	7
402	20240809	141000	231168110	15390	15450	15460	15390	33
403	20240809	140900	230658540	15390	15390	15440	15390	6
404	20240809	140800	230566110	15440	15440	15440	15390	15
405	20240809	140700	230334580	15390	15390	15390	15390	4
406	20240809	140600	230273020	15400	15410	15410	15400	4
407	20240809	140500	230211410	15410	15410	15420	15410	304
408	20240809	140400	225526760	15400	15400	15400	15400	5
409	20240809	140300	225449760	15400	15370	15410	15370	54
410	20240809	140200	224618340	15370	15370	15370	15370	7
411	20240809	140100	224510750	15370	15380	15380	15370	9
412	20240809	140000	224372340	15380	15380	15380	15380	2
413	20240809	135900	224341580	15390	15440	15440	15390	119
414	20240809	135800	222507280	15440	15460	15460	15440	442
415	20240809	135700	215674720	15460	15460	15460	15460	3
416	20240809	135600	215628340	15460	15460	15460	15460	5
417	20240809	135500	215551040	15460	15480	15480	15460	2
418	20240809	135400	215520100	15480	15460	15480	15460	37
419	20240809	135300	214947960	15460	15470	15480	15460	7
420	20240809	135200	214839650	15470	15500	15500	15460	1016
421	20240809	135100	199115230	15500	15500	15500	15500	4
422	20240809	135000	199053230	15510	15490	15510	15490	209
423	20240809	134900	195811750	15490	15500	15500	15490	8
424	20240809	134800	195687780	15490	15490	15490	15490	4
425	20240809	134700	195625820	15490	15490	15490	15490	201
426	20240809	134600	192512330	15490	15490	15510	15490	8
427	20240809	134500	192388330	15490	15490	15510	15490	11
428	20240809	134400	192217840	15490	15490	15490	15490	3
429	20240809	134300	192171370	15490	15490	15490	15490	2
430	20240809	134200	192140390	15490	15490	15520	15490	10
431	20240809	134100	191985350	15490	15490	15500	15490	5
432	20240809	134000	191907890	15500	15500	15500	15500	211
433	20240809	133900	188637390	15500	15500	15510	15500	4
434	20240809	133800	188575370	15500	15510	15520	15500	6
435	20240809	133700	188482300	15500	15500	15520	15500	6
436	20240809	133600	188389260	15520	15490	15520	15490	12
437	20240809	133500	188203220	15490	15490	15490	15490	5
438	20240809	133400	188125770	15490	15490	15490	15490	9
439	20240809	133300	187986360	15500	15500	15500	15500	162
440	20240809	133200	185475360	15500	15500	15500	15500	3
441	20240809	133100	185428860	15500	15490	15510	15490	6
442	20240809	133000	185335840	15510	15490	15510	15490	80
443	20240809	132900	184095860	15510	15490	15510	15490	12
444	20240809	132800	183909880	15490	15500	15500	15490	29
445	20240809	132700	183460390	15490	15500	15500	15490	211
446	20240809	132600	180190790	15500	15500	15500	15500	103
447	20240809	132500	178594290	15500	15500	15570	15500	274
448	20240809	132400	174346160	15510	15500	15510	15500	4
449	20240809	132300	174284150	15530	15520	15530	15500	7
450	20240809	132200	174175510	15500	15520	15520	15500	4
451	20240809	132100	174113470	15520	15500	15520	15500	5
452	20240809	132000	174035930	15500	15520	15520	15500	6
453	20240809	131900	173942870	15500	15510	15520	15500	58
454	20240809	131800	173043270	15510	15510	15510	15510	4
455	20240809	131700	172981230	15510	15510	15510	15510	2
456	20240809	131600	172950210	15510	15530	15530	15500	207
457	20240809	131500	169741110	15530	15530	15530	15510	7
458	20240809	131400	169632440	15510	15510	15510	15510	3
459	20240809	131300	169585910	15530	15510	15530	15510	6
460	20240809	131200	169492770	15510	15510	15510	15510	4
461	20240809	131100	169430730	15530	15530	15530	15510	8
462	20240809	131000	169306520	15510	15530	15530	15510	3
463	20240809	130900	169259970	15510	15530	15530	15510	6
464	20240809	130800	169166850	15530	15520	15530	15520	129
465	20240809	130700	167164740	15520	15520	15520	15520	5
466	20240809	130600	167087140	15520	15520	15520	15520	5
467	20240809	130500	167009540	15520	15520	15520	15520	5
468	20240809	130400	166931940	15520	15520	15520	15520	5
469	20240809	130300	166854340	15530	15540	15540	15520	8
470	20240809	130200	166730100	15530	15520	15530	15520	19
471	20240809	130100	166435050	15520	15520	15520	15520	5
472	20240809	130000	166357450	15520	15520	15520	15520	4
473	20240809	125900	166295370	15520	15540	15540	15520	6
474	20240809	125800	166202200	15530	15510	15530	15510	6
475	20240809	125700	166109050	15510	15540	15570	15510	1021
476	20240809	125600	150269770	15560	15540	15560	15540	9
477	20240809	125500	150129820	15540	15540	15560	15540	48
478	20240809	125400	149383480	15540	15540	15540	15540	2
479	20240809	125300	149352400	15540	15540	15540	15540	6
480	20240809	125200	149259160	15540	15540	15560	15540	43
481	20240809	125100	148590430	15560	15560	15560	15560	7
482	20240809	125000	148481510	15560	15570	15570	15560	3
483	20240809	124900	148434810	15570	15580	15580	15570	117
484	20240809	124800	146613090	15600	15600	15600	15600	507
485	20240809	124700	138703890	15600	15610	15610	15600	1142
486	20240809	124600	120882200	15610	15640	15640	15610	751
487	20240809	124500	109154230	15640	15660	15660	15640	151
488	20240809	124400	106791080	15660	15660	15660	15660	3
489	20240809	124300	106744100	15660	15670	15670	15660	8
490	20240809	124200	106618790	15670	15670	15670	15670	1
491	20240809	124100	106603120	15670	15660	15670	15650	8
492	20240809	124000	106477790	15670	15650	15670	15650	6
493	20240809	123900	106383840	15650	15660	15670	15650	6
494	20240809	123800	106289900	15650	15650	15650	15650	3
495	20240809	123700	106242950	15680	15660	15680	15660	6
496	20240809	123600	106148940	15670	15670	15670	15660	8
497	20240809	123500	106023610	15660	15660	15660	15660	5
498	20240809	123400	105945310	15660	15660	15660	15660	7
499	20240809	123300	105835690	15660	15660	15660	15660	4
500	20240809	123200	105773050	15660	15660	15670	15660	91
501	20240809	123100	104347980	15650	15650	15650	15650	6
502	20240809	123000	104254080	15650	15650	15660	15650	23
503	20240809	122900	103893970	15650	15650	15650	15650	3
504	20240809	122800	103847020	15650	15660	15660	15650	7
505	20240809	122700	103737460	15660	15660	15660	15660	3
506	20240809	122600	103690480	15660	15660	15660	15660	3
507	20240809	122500	103643500	15740	15660	15740	15660	15
508	20240809	122400	103408420	15660	15660	15660	15660	5
509	20240809	122300	103330120	15660	15660	15660	15660	4
510	20240809	122200	103267480	15660	15660	15660	15660	5
511	20240809	122100	103189180	15660	15660	15670	15660	5
512	20240809	122000	103110850	15660	15660	15660	15660	12
513	20240809	121900	102922930	15660	15660	15660	15660	1
514	20240809	121800	102907270	15660	15660	15660	15660	10
515	20240809	121700	102750670	15660	15660	15660	15660	3
516	20240809	121600	102703690	15660	15660	15660	15660	5
517	20240809	121500	102625390	15660	15660	15660	15660	4
518	20240809	121400	102562750	15660	15660	15660	15660	5
519	20240809	121300	102484450	15660	15670	15670	15660	4
520	20240809	121200	102421790	15670	15650	15670	15650	11
521	20240809	121100	102249570	15650	15650	15650	15650	2
522	20240809	121000	102218270	15650	15650	15650	15650	10
523	20240809	120900	102061770	15650	15650	15650	15650	1
524	20240809	120800	102046120	15660	15660	15660	15660	7
525	20240809	120700	101936500	15660	15670	15670	15660	4
526	20240809	120600	101873840	15670	15640	15670	15640	10
527	20240809	120500	101717290	15640	15640	15660	15640	8
528	20240809	120400	101592070	15640	15640	15640	15640	3
529	20240809	120300	101545150	15640	15640	15640	15640	2
530	20240809	120200	101513870	15710	15640	15710	15640	7
531	20240809	120100	101404320	15740	15690	15740	15690	6
532	20240809	120000	101310060	15680	15690	15690	15640	6
533	20240809	115900	101216090	15690	15690	15690	15660	880
534	20240809	115800	87421530	15690	15700	15700	15690	55
535	20240809	115700	86558040	15700	15700	15700	15700	6
536	20240809	115600	86463840	15740	15740	15740	15740	0
537	20240809	115500	86463840	15740	15700	15740	15700	16
538	20240809	115400	86212390	15700	15700	15700	15700	3
539	20240809	115300	86165290	15700	15700	15700	15700	11
540	20240809	115200	85992590	15700	15700	15700	15700	6
541	20240809	115100	85898390	15730	15730	15730	15730	0
542	20240809	115000	85898390	15730	15730	15730	15730	1
543	20240809	114900	85882660	15740	15740	15740	15740	0
544	20240809	114800	85882660	15740	15740	15740	15740	0
545	20240809	114700	85882660	15740	15740	15740	15740	0
546	20240809	114600	85882660	15740	15740	15740	15740	0
547	20240809	114500	85882660	15740	15740	15740	15740	0
548	20240809	114400	85882660	15740	15740	15740	15740	0
549	20240809	114300	85882660	15740	15740	15740	15740	0
550	20240809	114200	85882660	15740	15740	15740	15740	0
551	20240809	114100	85882660	15740	15740	15740	15740	0
552	20240809	114000	85882660	15740	15690	15740	15690	9
553	20240809	113900	85741210	15690	15690	15690	15690	0
554	20240809	113800	85741210	15690	15690	15690	15690	1
555	20240809	113700	85725520	15690	15690	15690	15690	151
556	20240809	113600	83356330	15690	15690	15690	15690	1
557	20240809	113500	83340640	15690	15690	15690	15690	1
558	20240809	113400	83324950	15700	15700	15710	15700	266
559	20240809	113300	79148580	15700	15700	15700	15700	2
560	20240809	113200	79117180	15710	15700	15710	15700	13
561	20240809	113100	78912970	15700	15700	15700	15700	1
562	20240809	113000	78897270	15720	15700	15720	15700	101
563	20240809	112900	77309570	15700	15700	15700	15700	200
564	20240809	112800	74169570	15700	15700	15700	15700	1
565	20240809	112700	74153870	15700	15700	15700	15700	2
566	20240809	112600	74122470	15700	15700	15700	15700	0
567	20240809	112500	74122470	15700	15700	15700	15700	1
568	20240809	112400	74106770	15730	15730	15730	15730	0
569	20240809	112300	74106770	15730	15730	15730	15730	0
570	20240809	112200	74106770	15730	15730	15730	15730	0
571	20240809	112100	74106770	15730	15720	15730	15720	14
572	20240809	112000	73886580	15700	15700	15700	15700	2
573	20240809	111900	73855180	15700	15700	15700	15700	3
574	20240809	111800	73808080	15700	15700	15700	15700	0
575	20240809	111700	73808080	15700	15700	15700	15700	2
576	20240809	111600	73776680	15700	15720	15720	15700	3
577	20240809	111500	73729560	15700	15700	15700	15700	30
578	20240809	111400	73258560	15700	15700	15700	15700	2
579	20240809	111300	73227160	15740	15740	15740	15740	1
580	20240809	111200	73211420	15700	15700	15700	15700	70
581	20240809	111100	72112420	15700	15700	15700	15700	0
582	20240809	111000	72112420	15700	15700	15700	15700	0
583	20240809	110900	72112420	15700	15700	15700	15700	3
584	20240809	110800	72065320	15760	15760	15760	15760	0
585	20240809	110700	72065320	15760	15760	15760	15760	0
586	20240809	110600	72065320	15760	15760	15760	15760	0
587	20240809	110500	72065320	15760	15760	15760	15760	0
588	20240809	110400	72065320	15760	15760	15760	15760	0
589	20240809	110300	72065320	15760	15760	15760	15760	0
590	20240809	110200	72065320	15760	15760	15760	15760	0
591	20240809	110100	72065320	15760	15700	15760	15700	10
592	20240809	110000	71908210	15700	15700	15700	15700	0
593	20240809	105900	71908210	15700	15690	15700	15690	176
594	20240809	105800	69145050	15690	15690	15690	15690	0
595	20240809	105700	69145050	15690	15690	15690	15690	0
596	20240809	105600	69145050	15690	15690	15690	15690	43
597	20240809	105500	68470380	15680	15670	15680	15670	3
598	20240809	105400	68423350	15690	15680	15690	15680	73
599	20240809	105300	67278080	15680	15670	15680	15670	159
600	20240809	105200	64785030	15670	15670	15670	15670	0
601	20240809	105100	64785030	15670	15670	15670	15670	0
602	20240809	105000	64785030	15670	15670	15670	15670	1
603	20240809	104900	64769360	15670	15670	15670	15670	6
604	20240809	104800	64675340	15670	15610	15670	15610	3
605	20240809	104700	64628450	15610	15610	15610	15610	2
606	20240809	104600	64597230	15610	15610	15610	15610	1
607	20240809	104500	64581620	15680	15680	15680	15680	0
608	20240809	104400	64581620	15680	15680	15680	15680	0
609	20240809	104300	64581620	15680	15680	15680	15680	0
610	20240809	104200	64581620	15680	15630	15680	15630	400
611	20240809	104100	58317090	15580	15580	15580	15580	2
612	20240809	104000	58285930	15630	15580	15630	15580	2
613	20240809	103900	58254720	15580	15580	15580	15580	1
614	20240809	103800	58239140	15580	15580	15580	15580	2
615	20240809	103700	58207980	15580	15580	15580	15580	2
616	20240809	103600	58176820	15580	15580	15580	15580	2
617	20240809	103500	58145660	15580	15580	15580	15580	2
618	20240809	103400	58114500	15580	15580	15580	15580	2
619	20240809	103300	58083340	15620	15620	15620	15620	0
620	20240809	103200	58083340	15620	15600	15620	15600	4
621	20240809	103100	58020890	15590	15570	15590	15570	105
622	20240809	103000	56386000	15570	15570	15570	15570	2
623	20240809	102900	56354860	15570	15570	15570	15570	2
624	20240809	102800	56323720	15570	15570	15570	15570	1
625	20240809	102700	56308150	15640	15640	15640	15640	0
626	20240809	102600	56308150	15640	15620	15640	15620	6
627	20240809	102500	56214400	15570	15570	15570	15570	1
628	20240809	102400	56198830	15620	15620	15620	15620	0
629	20240809	102300	56198830	15620	15620	15620	15620	1
630	20240809	102200	56183210	15610	15610	15610	15610	4
631	20240809	102100	56120770	15570	15570	15570	15570	2
632	20240809	102000	56089630	15570	15570	15570	15570	28
633	20240809	101900	55653670	15570	15570	15570	15570	2
634	20240809	101800	55622530	15570	15570	15570	15570	1
635	20240809	101700	55606960	15610	15610	15610	15610	0
636	20240809	101600	55606960	15610	15610	15610	15570	5
637	20240809	101500	55528950	15570	15570	15570	15570	2
638	20240809	101400	55497810	15570	15570	15570	15570	3
639	20240809	101300	55451100	15570	15570	15570	15570	2
640	20240809	101200	55419960	15570	15570	15570	15570	2
641	20240809	101100	55388820	15570	15570	15570	15570	2
642	20240809	101000	55357680	15630	15630	15630	15630	0
643	20240809	100900	55357680	15630	15630	15630	15630	2
644	20240809	100800	55326420	15550	15550	15550	15550	1
645	20240809	100700	55310870	15550	15550	15550	15550	1
646	20240809	100600	55295320	15630	15630	15630	15630	0
647	20240809	100500	55295320	15630	15550	15630	15550	2
648	20240809	100400	55264140	15550	15550	15550	15550	1
649	20240809	100300	55248590	15630	15630	15630	15630	0
650	20240809	100200	55248590	15630	15630	15630	15630	10
651	20240809	100100	55092290	15630	15630	15630	15630	2
652	20240809	100000	55061030	15550	15550	15550	15550	3
653	20240809	095900	55014380	15550	15550	15550	15550	4
654	20240809	095800	54952180	15550	15550	15550	15550	3
655	20240809	095700	54905530	15560	15560	15560	15540	152
656	20240809	095600	52541960	15560	15560	15560	15560	4
657	20240809	095500	52479720	15560	15560	15560	15560	4
658	20240809	095400	52417480	15560	15570	15570	15560	270
659	20240809	095300	48215590	15570	15570	15570	15570	2
660	20240809	095200	48184450	15570	15570	15570	15570	0
661	20240809	095100	48184450	15570	15570	15570	15570	52
662	20240809	095000	47374810	15570	15570	15570	15570	2
663	20240809	094900	47343670	15570	15630	15630	15570	3
664	20240809	094800	47296900	15560	15560	15560	15560	0
665	20240809	094700	47296900	15560	15560	15560	15560	4
666	20240809	094600	47234660	15560	15560	15560	15560	0
667	20240809	094500	47234660	15560	15560	15560	15560	4
668	20240809	094400	47172420	15540	15540	15540	15540	10
669	20240809	094300	47017020	15540	15540	15540	15540	4
670	20240809	094200	46954860	15540	15540	15540	15540	0
671	20240809	094100	46954860	15540	15550	15550	15540	104
672	20240809	094000	45338680	15540	15540	15540	15540	0
673	20240809	093900	45338680	15540	15540	15540	15540	30
674	20240809	093800	44872480	15650	15640	15650	15640	100
675	20240809	093700	43307510	15650	15560	15650	15550	1110
676	20240809	093600	26034310	15560	15560	15560	15560	100
677	20240809	093500	24478310	15640	15640	15640	15640	0
678	20240809	093400	24478310	15640	15640	15640	15640	1
679	20240809	093300	24462670	15640	15640	15640	15640	2
680	20240809	093200	24431390	15640	15640	15640	15640	6
681	20240809	093100	24337550	15650	15640	15650	15640	2
682	20240809	093000	24306260	15640	15560	15640	15560	11
683	20240809	092900	24135020	15640	15640	15640	15640	200
684	20240809	092800	21007020	15640	15640	15640	15640	18
685	20240809	092700	20725500	15560	15580	15580	15560	99
686	20240809	092600	19183680	15590	15600	15600	15590	77
687	20240809	092500	17983050	15680	15680	15680	15680	16
688	20240809	092400	17732170	15680	15680	15680	15680	0
689	20240809	092300	17732170	15680	15680	15680	15680	1
690	20240809	092200	17716490	15590	15600	15600	15580	21
691	20240809	092100	17389230	15690	15690	15690	15690	0
692	20240809	092000	17389230	15690	15680	15690	15680	5
693	20240809	091900	17310820	15690	15690	15690	15690	1
694	20240809	091800	17295130	15600	15600	15600	15600	0
695	20240809	091700	17295130	15600	15600	15600	15600	1
696	20240809	091600	17279530	15690	15690	15690	15630	5
697	20240809	091500	17201260	15590	15590	15590	15590	0
698	20240809	091400	17201260	15590	15590	15590	15590	0
699	20240809	091300	17201260	15590	15590	15590	15590	0
700	20240809	091200	17201260	15590	15590	15590	15590	0
701	20240809	091100	17201260	15590	15590	15590	15590	4
702	20240809	091000	17138900	15700	15700	15700	15700	0
703	20240809	090900	17138900	15700	15700	15700	15700	0
704	20240809	090800	17138900	15700	15700	15700	15700	0
705	20240809	090700	17138900	15700	15700	15700	15700	161
706	20240809	090600	14611200	15820	15820	15820	15820	0
707	20240809	090500	14611200	15820	15820	15820	15820	11
708	20240809	090400	14437180	15750	15740	15750	15740	300
709	20240809	090300	9712270	15540	15540	15540	15540	47
710	20240809	090200	8981890	15540	15560	15560	15540	56
711	20240809	090100	8111110	15560	15820	15830	15560	300
712	20240809	090000	3389890	15820	15850	15850	15800	213