KissMeData/120240/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	201200	482401760	15660	15660	15660	15660	1243
3	20240812	201100	482401760	15660	15660	15660	15660	0
4	20240812	201000	482401760	15660	15660	15660	15660	0
5	20240812	200900	482401760	15660	15660	15660	15660	0
6	20240812	200800	482401760	15660	15660	15660	15660	0
7	20240812	200700	482401760	15660	15660	15660	15660	0
8	20240812	200600	482401760	15660	15660	15660	15660	0
9	20240812	200500	482401760	15660	15660	15660	15660	0
10	20240812	200400	482401760	15660	15660	15660	15660	0
11	20240812	200300	482401760	15660	15660	15660	15660	0
12	20240812	200200	482401760	15660	15660	15660	15660	0
13	20240812	200100	482401760	15660	15660	15660	15660	0
14	20240812	200000	482401760	15660	15660	15660	15660	0
15	20240812	195900	482401760	15660	15660	15660	15660	0
16	20240812	195800	482401760	15660	15660	15660	15660	0
17	20240812	195700	482401760	15660	15660	15660	15660	0
18	20240812	195600	482401760	15660	15660	15660	15660	0
19	20240812	195500	482401760	15660	15660	15660	15660	0
20	20240812	195400	482401760	15660	15660	15660	15660	0
21	20240812	195300	482401760	15660	15660	15660	15660	0
22	20240812	195200	482401760	15660	15660	15660	15660	0
23	20240812	195100	482401760	15660	15660	15660	15660	0
24	20240812	195000	482401760	15660	15660	15660	15660	0
25	20240812	194900	482401760	15660	15660	15660	15660	0
26	20240812	194800	482401760	15660	15660	15660	15660	0
27	20240812	194700	482401760	15660	15660	15660	15660	0
28	20240812	194600	482401760	15660	15660	15660	15660	0
29	20240812	194500	482401760	15660	15660	15660	15660	0
30	20240812	194400	482401760	15660	15660	15660	15660	0
31	20240812	194300	482401760	15660	15660	15660	15660	0
32	20240812	194200	482401760	15660	15660	15660	15660	1243
33	20240812	194100	482401760	15660	15660	15660	15660	0
34	20240812	194000	482401760	15660	15660	15660	15660	0
35	20240812	193900	482401760	15660	15660	15660	15660	0
36	20240812	193800	482401760	15660	15660	15660	15660	0
37	20240812	193700	482401760	15660	15660	15660	15660	0
38	20240812	193600	482401760	15660	15660	15660	15660	0
39	20240812	193500	482401760	15660	15660	15660	15660	0
40	20240812	193400	482401760	15660	15660	15660	15660	0
41	20240812	193300	482401760	15660	15660	15660	15660	0
42	20240812	193200	482401760	15660	15660	15660	15660	0
43	20240812	193100	482401760	15660	15660	15660	15660	0
44	20240812	193000	482401760	15660	15660	15660	15660	0
45	20240812	192900	482401760	15660	15660	15660	15660	0
46	20240812	192800	482401760	15660	15660	15660	15660	0
47	20240812	192700	482401760	15660	15660	15660	15660	0
48	20240812	192600	482401760	15660	15660	15660	15660	0
49	20240812	192500	482401760	15660	15660	15660	15660	0
50	20240812	192400	482401760	15660	15660	15660	15660	0
51	20240812	192300	482401760	15660	15660	15660	15660	0
52	20240812	192200	482401760	15660	15660	15660	15660	0
53	20240812	192100	482401760	15660	15660	15660	15660	0
54	20240812	192000	482401760	15660	15660	15660	15660	0
55	20240812	191900	482401760	15660	15660	15660	15660	0
56	20240812	191800	482401760	15660	15660	15660	15660	0
57	20240812	191700	482401760	15660	15660	15660	15660	0
58	20240812	191600	482401760	15660	15660	15660	15660	0
59	20240812	191500	482401760	15660	15660	15660	15660	0
60	20240812	191400	482401760	15660	15660	15660	15660	0
61	20240812	191300	482401760	15660	15660	15660	15660	0
62	20240812	191200	482401760	15660	15660	15660	15660	1243
63	20240812	191100	482401760	15660	15660	15660	15660	0
64	20240812	191000	482401760	15660	15660	15660	15660	0
65	20240812	190900	482401760	15660	15660	15660	15660	0
66	20240812	190800	482401760	15660	15660	15660	15660	0
67	20240812	190700	482401760	15660	15660	15660	15660	0
68	20240812	190600	482401760	15660	15660	15660	15660	0
69	20240812	190500	482401760	15660	15660	15660	15660	0
70	20240812	190400	482401760	15660	15660	15660	15660	0
71	20240812	190300	482401760	15660	15660	15660	15660	0
72	20240812	190200	482401760	15660	15660	15660	15660	0
73	20240812	190100	482401760	15660	15660	15660	15660	0
74	20240812	190000	482401760	15660	15660	15660	15660	0
75	20240812	185900	482401760	15660	15660	15660	15660	0
76	20240812	185800	482401760	15660	15660	15660	15660	0
77	20240812	185700	482401760	15660	15660	15660	15660	0
78	20240812	185600	482401760	15660	15660	15660	15660	0
79	20240812	185500	482401760	15660	15660	15660	15660	0
80	20240812	185400	482401760	15660	15660	15660	15660	0
81	20240812	185300	482401760	15660	15660	15660	15660	0
82	20240812	185200	482401760	15660	15660	15660	15660	0
83	20240812	185100	482401760	15660	15660	15660	15660	0
84	20240812	185000	482401760	15660	15660	15660	15660	0
85	20240812	184900	482401760	15660	15660	15660	15660	0
86	20240812	184800	482401760	15660	15660	15660	15660	0
87	20240812	184700	482401760	15660	15660	15660	15660	0
88	20240812	184600	482401760	15660	15660	15660	15660	0
89	20240812	184500	482401760	15660	15660	15660	15660	0
90	20240812	184400	482401760	15660	15660	15660	15660	0
91	20240812	184300	482401760	15660	15660	15660	15660	0
92	20240812	184200	482401760	15660	15660	15660	15660	1243
93	20240812	184100	482401760	15660	15660	15660	15660	0
94	20240812	184000	482401760	15660	15660	15660	15660	0
95	20240812	183900	482401760	15660	15660	15660	15660	0
96	20240812	183800	482401760	15660	15660	15660	15660	0
97	20240812	183700	482401760	15660	15660	15660	15660	0
98	20240812	183600	482401760	15660	15660	15660	15660	0
99	20240812	183500	482401760	15660	15660	15660	15660	0
100	20240812	183400	482401760	15660	15660	15660	15660	0
101	20240812	183300	482401760	15660	15660	15660	15660	0
102	20240812	183200	482401760	15660	15660	15660	15660	0
103	20240812	183100	482401760	15660	15660	15660	15660	0
104	20240812	183000	482401760	15660	15660	15660	15660	0
105	20240812	182900	482401760	15660	15660	15660	15660	0
106	20240812	182800	482401760	15660	15660	15660	15660	0
107	20240812	182700	482401760	15660	15660	15660	15660	0
108	20240812	182600	482401760	15660	15660	15660	15660	0
109	20240812	182500	482401760	15660	15660	15660	15660	0
110	20240812	182400	482401760	15660	15660	15660	15660	0
111	20240812	182300	482401760	15660	15660	15660	15660	0
112	20240812	182200	482401760	15660	15660	15660	15660	0
113	20240812	182100	482401760	15660	15660	15660	15660	0
114	20240812	182000	482401760	15660	15660	15660	15660	0
115	20240812	181900	482401760	15660	15660	15660	15660	0
116	20240812	181800	482401760	15660	15660	15660	15660	0
117	20240812	181700	482401760	15660	15660	15660	15660	0
118	20240812	181600	482401760	15660	15660	15660	15660	0
119	20240812	181500	482401760	15660	15660	15660	15660	0
120	20240812	181400	482401760	15660	15660	15660	15660	0
121	20240812	181300	482401760	15660	15660	15660	15660	0
122	20240812	181200	482401760	15660	15660	15660	15660	1243
123	20240812	181100	482401760	15660	15660	15660	15660	0
124	20240812	181000	482401760	15660	15660	15660	15660	0
125	20240812	180900	482401760	15660	15660	15660	15660	0
126	20240812	180800	482401760	15660	15660	15660	15660	0
127	20240812	180700	482401760	15660	15660	15660	15660	0
128	20240812	180600	482401760	15660	15660	15660	15660	0
129	20240812	180500	482401760	15660	15660	15660	15660	0
130	20240812	180400	482401760	15660	15660	15660	15660	0
131	20240812	180300	482401760	15660	15660	15660	15660	0
132	20240812	180200	482401760	15660	15660	15660	15660	0
133	20240812	180100	482401760	15660	15660	15660	15660	0
134	20240812	180000	482401760	15660	15660	15660	15660	0
135	20240812	175900	482401760	15660	15660	15660	15660	0
136	20240812	175800	482401760	15660	15660	15660	15660	0
137	20240812	175700	482401760	15660	15660	15660	15660	0
138	20240812	175600	482401760	15660	15660	15660	15660	0
139	20240812	175500	482401760	15660	15660	15660	15660	0
140	20240812	175400	482401760	15660	15660	15660	15660	0
141	20240812	175300	482401760	15660	15660	15660	15660	0
142	20240812	175200	482401760	15660	15660	15660	15660	0
143	20240812	175100	482401760	15660	15660	15660	15660	0
144	20240812	175000	482401760	15660	15660	15660	15660	0
145	20240812	174900	482401760	15660	15660	15660	15660	0
146	20240812	174800	482401760	15660	15660	15660	15660	0
147	20240812	174700	482401760	15660	15660	15660	15660	0
148	20240812	174600	482401760	15660	15660	15660	15660	0
149	20240812	174500	482401760	15660	15660	15660	15660	0
150	20240812	174400	482401760	15660	15660	15660	15660	0
151	20240812	174300	482401760	15660	15660	15660	15660	0
152	20240812	174200	482401760	15660	15660	15660	15660	1243
153	20240812	174100	482401760	15660	15660	15660	15660	0
154	20240812	174000	482401760	15660	15660	15660	15660	0
155	20240812	173900	482401760	15660	15660	15660	15660	0
156	20240812	173800	482401760	15660	15660	15660	15660	0
157	20240812	173700	482401760	15660	15660	15660	15660	0
158	20240812	173600	482401760	15660	15660	15660	15660	0
159	20240812	173500	482401760	15660	15660	15660	15660	0
160	20240812	173400	482401760	15660	15660	15660	15660	0
161	20240812	173300	482401760	15660	15660	15660	15660	0
162	20240812	173200	482401760	15660	15660	15660	15660	0
163	20240812	173100	482401760	15660	15660	15660	15660	0
164	20240812	173000	482401760	15660	15660	15660	15660	0
165	20240812	172900	482401760	15660	15660	15660	15660	0
166	20240812	172800	482401760	15660	15660	15660	15660	0
167	20240812	172700	482401760	15660	15660	15660	15660	0
168	20240812	172600	482401760	15660	15660	15660	15660	0
169	20240812	172500	482401760	15660	15660	15660	15660	0
170	20240812	172400	482401760	15660	15660	15660	15660	0
171	20240812	172300	482401760	15660	15660	15660	15660	0
172	20240812	172200	482401760	15660	15660	15660	15660	0
173	20240812	172100	482401760	15660	15660	15660	15660	0
174	20240812	172000	482401760	15660	15660	15660	15660	0
175	20240812	171900	482401760	15660	15660	15660	15660	0
176	20240812	171800	482401760	15660	15660	15660	15660	0
177	20240812	171700	482401760	15660	15660	15660	15660	0
178	20240812	171600	482401760	15660	15660	15660	15660	0
179	20240812	171500	482401760	15660	15660	15660	15660	0
180	20240812	171400	482401760	15660	15660	15660	15660	0
181	20240812	171300	482401760	15660	15660	15660	15660	0
182	20240812	171200	482401760	15660	15660	15660	15660	1243
183	20240812	171100	482401760	15660	15660	15660	15660	0
184	20240812	171000	482401760	15660	15660	15660	15660	0
185	20240812	170900	482401760	15660	15660	15660	15660	0
186	20240812	170800	482401760	15660	15660	15660	15660	0
187	20240812	170700	482401760	15660	15660	15660	15660	0
188	20240812	170600	482401760	15660	15660	15660	15660	0
189	20240812	170500	482401760	15660	15660	15660	15660	0
190	20240812	170400	482401760	15660	15660	15660	15660	0
191	20240812	170300	482401760	15660	15660	15660	15660	0
192	20240812	170200	482401760	15660	15660	15660	15660	0
193	20240812	170100	482401760	15660	15660	15660	15660	0
194	20240812	170000	482401760	15660	15660	15660	15660	0
195	20240812	165900	482401760	15660	15660	15660	15660	0
196	20240812	165800	482401760	15660	15660	15660	15660	0
197	20240812	165700	482401760	15660	15660	15660	15660	0
198	20240812	165600	482401760	15660	15660	15660	15660	0
199	20240812	165500	482401760	15660	15660	15660	15660	0
200	20240812	165400	482401760	15660	15660	15660	15660	0
201	20240812	165300	482401760	15660	15660	15660	15660	0
202	20240812	165200	482401760	15660	15660	15660	15660	0
203	20240812	165100	482401760	15660	15660	15660	15660	0
204	20240812	165000	482401760	15660	15660	15660	15660	0
205	20240812	164900	482401760	15660	15660	15660	15660	0
206	20240812	164800	482401760	15660	15660	15660	15660	0
207	20240812	164700	482401760	15660	15660	15660	15660	0
208	20240812	164600	482401760	15660	15660	15660	15660	0
209	20240812	164500	482401760	15660	15660	15660	15660	0
210	20240812	164400	482401760	15660	15660	15660	15660	0
211	20240812	164300	482401760	15660	15660	15660	15660	0
212	20240812	164200	482401760	15660	15660	15660	15660	1243
213	20240812	164100	482401760	15660	15660	15660	15660	0
214	20240812	164000	482401760	15660	15660	15660	15660	0
215	20240812	163900	482401760	15660	15660	15660	15660	0
216	20240812	163800	482401760	15660	15660	15660	15660	0
217	20240812	163700	482401760	15660	15660	15660	15660	0
218	20240812	163600	482401760	15660	15660	15660	15660	0
219	20240812	163500	482401760	15660	15660	15660	15660	0
220	20240812	163400	482401760	15660	15660	15660	15660	0
221	20240812	163300	482401760	15660	15660	15660	15660	0
222	20240812	163200	482401760	15660	15660	15660	15660	0
223	20240812	163100	482401760	15660	15660	15660	15660	0
224	20240812	163000	482401760	15660	15660	15660	15660	0
225	20240812	162900	482401760	15660	15660	15660	15660	0
226	20240812	162800	482401760	15660	15660	15660	15660	0
227	20240812	162700	482401760	15660	15660	15660	15660	0
228	20240812	162600	482401760	15660	15660	15660	15660	0
229	20240812	162500	482401760	15660	15660	15660	15660	0
230	20240812	162400	482401760	15660	15660	15660	15660	0
231	20240812	162300	482401760	15660	15660	15660	15660	0
232	20240812	162200	482401760	15660	15660	15660	15660	0
233	20240812	162100	482401760	15660	15660	15660	15660	0
234	20240812	162000	482401760	15660	15660	15660	15660	0
235	20240812	161900	482401760	15660	15660	15660	15660	0
236	20240812	161800	482401760	15660	15660	15660	15660	0
237	20240812	161700	482401760	15660	15660	15660	15660	0
238	20240812	161600	482401760	15660	15660	15660	15660	0
239	20240812	161500	482401760	15660	15660	15660	15660	0
240	20240812	161400	482401760	15660	15660	15660	15660	0
241	20240812	161300	482401760	15660	15660	15660	15660	0
242	20240812	161200	482401760	15660	15660	15660	15660	1243
243	20240812	161100	482401760	15660	15660	15660	15660	0
244	20240812	161000	482401760	15660	15660	15660	15660	0
245	20240812	160900	482401760	15660	15660	15660	15660	0
246	20240812	160800	482401760	15660	15660	15660	15660	0
247	20240812	160700	482401760	15660	15660	15660	15660	0
248	20240812	160600	482401760	15660	15660	15660	15660	0
249	20240812	160500	482401760	15660	15660	15660	15660	0
250	20240812	160400	482401760	15660	15660	15660	15660	0
251	20240812	160300	482401760	15660	15660	15660	15660	0
252	20240812	160200	482401760	15660	15660	15660	15660	0
253	20240812	160100	482401760	15660	15660	15660	15660	0
254	20240812	160000	482401760	15660	15660	15660	15660	0
255	20240812	155900	482401760	15660	15660	15660	15660	0
256	20240812	155800	482401760	15660	15660	15660	15660	0
257	20240812	155700	482401760	15660	15660	15660	15660	0
258	20240812	155600	482401760	15660	15660	15660	15660	0
259	20240812	155500	482401760	15660	15660	15660	15660	0
260	20240812	155400	482401760	15660	15660	15660	15660	0
261	20240812	155300	482401760	15660	15660	15660	15660	0
262	20240812	155200	482401760	15660	15660	15660	15660	0
263	20240812	155100	482401760	15660	15660	15660	15660	0
264	20240812	155000	482401760	15660	15660	15660	15660	0
265	20240812	154900	482401760	15660	15660	15660	15660	0
266	20240812	154800	482401760	15660	15660	15660	15660	0
267	20240812	154700	482401760	15660	15660	15660	15660	0
268	20240812	154600	482401760	15660	15660	15660	15660	0
269	20240812	154500	482401760	15660	15660	15660	15660	0
270	20240812	154400	482401760	15660	15660	15660	15660	0
271	20240812	154300	482401760	15660	15660	15660	15660	0
272	20240812	154200	482401760	15660	15660	15660	15660	1243
273	20240812	154100	482401760	15660	15660	15660	15660	0
274	20240812	154000	482401760	15660	15660	15660	15660	0
275	20240812	153900	482401760	15660	15660	15660	15660	0
276	20240812	153800	482401760	15660	15660	15660	15660	0
277	20240812	153700	482401760	15660	15660	15660	15660	0
278	20240812	153600	482401760	15660	15660	15660	15660	0
279	20240812	153500	482401760	15660	15660	15660	15660	0
280	20240812	153400	482401760	15660	15660	15660	15660	0
281	20240812	153300	482401760	15660	15660	15660	15660	0
282	20240812	153200	482401760	15660	15660	15660	15660	0
283	20240812	153100	482401760	15660	15660	15660	15660	0
284	20240812	153000	482401760	15660	15660	15660	15660	1243
285	20240812	152900	462936380	15590	15590	15590	15590	0
286	20240812	152800	462936380	15590	15590	15590	15590	0
287	20240812	152700	462936380	15590	15590	15590	15590	0
288	20240812	152600	462936380	15590	15590	15590	15590	0
289	20240812	152500	462936380	15590	15590	15590	15590	0
290	20240812	152400	462936380	15590	15590	15590	15590	0
291	20240812	152300	462936380	15590	15590	15590	15590	0
292	20240812	152200	462936380	15590	15590	15590	15590	0
293	20240812	152100	462936380	15590	15590	15590	15590	0
294	20240812	152000	462936380	15590	15590	15590	15590	0
295	20240812	151900	462936380	15590	15540	15590	15490	216
296	20240812	151800	459587340	15540	15500	15540	15500	372
297	20240812	151700	453814100	15500	15500	15500	15500	500
298	20240812	151600	446064100	15500	15500	15500	15500	47
299	20240812	151500	445335600	15520	15520	15520	15520	2
300	20240812	151400	445304560	15510	15530	15530	15510	966
301	20240812	151300	430313270	15530	15540	15540	15530	108
302	20240812	151200	428635950	15530	15540	15540	15530	80
303	20240812	151100	427393240	15560	15560	15560	15560	6
304	20240812	151000	427299880	15540	15540	15540	15540	0
305	20240812	150900	427299880	15540	15540	15540	15540	10
306	20240812	150800	427144480	15540	15540	15560	15540	186
307	20240812	150700	424253860	15560	15560	15560	15540	58
308	20240812	150600	423351690	15560	15560	15560	15560	0
309	20240812	150500	423351690	15560	15560	15560	15560	0
310	20240812	150400	423351690	15560	15560	15560	15560	2
311	20240812	150300	423320570	15600	15600	15600	15600	0
312	20240812	150200	423320570	15600	15600	15600	15600	0
313	20240812	150100	423320570	15600	15600	15600	15600	0
314	20240812	150000	423320570	15600	15600	15600	15600	0
315	20240812	145900	423320570	15600	15600	15600	15600	0
316	20240812	145800	423320570	15600	15600	15600	15600	0
317	20240812	145700	423320570	15600	15600	15600	15600	0
318	20240812	145600	423320570	15600	15600	15600	15600	0
319	20240812	145500	423320570	15600	15600	15600	15600	0
320	20240812	145400	423320570	15600	15600	15600	15600	0
321	20240812	145300	423320570	15600	15600	15600	15600	0
322	20240812	145200	423320570	15600	15600	15600	15600	0
323	20240812	145100	423320570	15600	15600	15600	15600	2
324	20240812	145000	423289370	15610	15560	15610	15550	31
325	20240812	144900	422807030	15560	15560	15560	15560	0
326	20240812	144800	422807030	15560	15560	15560	15560	2
327	20240812	144700	422775910	15610	15600	15610	15600	9
328	20240812	144600	422635490	15600	15600	15600	15560	12
329	20240812	144500	422448450	15610	15610	15610	15610	0
330	20240812	144400	422448450	15610	15610	15610	15610	0
331	20240812	144300	422448450	15610	15610	15610	15610	0
332	20240812	144200	422448450	15610	15610	15610	15610	0
333	20240812	144100	422448450	15610	15610	15610	15610	0
334	20240812	144000	422448450	15610	15610	15610	15610	0
335	20240812	143900	422448450	15610	15610	15610	15610	0
336	20240812	143800	422448450	15610	15610	15610	15610	0
337	20240812	143700	422448450	15610	15610	15610	15610	1
338	20240812	143600	422432840	15610	15610	15610	15610	0
339	20240812	143500	422432840	15610	15610	15610	15610	0
340	20240812	143400	422432840	15610	15610	15610	15610	3
341	20240812	143300	422386010	15610	15610	15610	15610	0
342	20240812	143200	422386010	15610	15610	15610	15610	0
343	20240812	143100	422386010	15610	15610	15610	15610	0
344	20240812	143000	422386010	15610	15610	15610	15610	0
345	20240812	142900	422386010	15610	15610	15610	15610	0
346	20240812	142800	422386010	15610	15610	15610	15610	0
347	20240812	142700	422386010	15610	15610	15610	15610	7
348	20240812	142600	422276740	15600	15600	15600	15600	0
349	20240812	142500	422276740	15600	15570	15600	15550	40
350	20240812	142400	421654200	15600	15600	15600	15600	0
351	20240812	142300	421654200	15600	15600	15600	15600	0
352	20240812	142200	421654200	15600	15600	15600	15600	0
353	20240812	142100	421654200	15600	15600	15600	15600	0
354	20240812	142000	421654200	15600	15580	15600	15580	5
355	20240812	141900	421576220	15590	15610	15610	15590	3
356	20240812	141800	421529430	15610	15610	15610	15610	0
357	20240812	141700	421529430	15610	15610	15610	15610	0
358	20240812	141600	421529430	15610	15610	15610	15610	0
359	20240812	141500	421529430	15610	15560	15610	15560	5
360	20240812	141400	421451430	15530	15540	15540	15530	129
361	20240812	141300	419447030	15610	15610	15610	15610	0
362	20240812	141200	419447030	15610	15610	15610	15610	0
363	20240812	141100	419447030	15610	15610	15610	15610	0
364	20240812	141000	419447030	15610	15590	15610	15590	3
365	20240812	140900	419400220	15610	15610	15610	15610	0
366	20240812	140800	419400220	15610	15610	15610	15610	5
367	20240812	140700	419322170	15590	15590	15590	15590	0
368	20240812	140600	419322170	15590	15590	15590	15590	4
369	20240812	140500	419259810	15610	15610	15610	15610	0
370	20240812	140400	419259810	15610	15610	15610	15610	0
371	20240812	140300	419259810	15610	15610	15610	15610	0
372	20240812	140200	419259810	15610	15610	15610	15610	4
373	20240812	140100	419197370	15540	15540	15540	15540	0
374	20240812	140000	419197370	15540	15590	15590	15540	100
375	20240812	135900	417643220	15600	15600	15600	15600	50
376	20240812	135800	416863220	15610	15610	15610	15610	0
377	20240812	135700	416863220	15610	15610	15610	15610	4
378	20240812	135600	416800780	15540	15540	15540	15540	102
379	20240812	135500	415215700	15610	15610	15610	15610	0
380	20240812	135400	415215700	15610	15610	15610	15610	0
381	20240812	135300	415215700	15610	15610	15610	15610	0
382	20240812	135200	415215700	15610	15550	15610	15530	160
383	20240812	135100	412728870	15550	15560	15560	15550	371
384	20240812	135000	406956600	15570	15570	15570	15570	105
385	20240812	134900	405321750	15570	15570	15570	15570	80
386	20240812	134800	404076150	15570	15570	15570	15570	0
387	20240812	134700	404076150	15570	15570	15570	15570	0
388	20240812	134600	404076150	15570	15570	15570	15570	7
389	20240812	134500	403967160	15590	15590	15590	15590	0
390	20240812	134400	403967160	15590	15590	15590	15590	254
391	20240812	134300	400007300	15560	15560	15560	15560	80
392	20240812	134200	398762500	15560	15560	15560	15560	50
393	20240812	134100	397984500	15590	15590	15590	15590	0
394	20240812	134000	397984500	15590	15590	15590	15590	0
395	20240812	133900	397984500	15590	15590	15590	15590	5
396	20240812	133800	397906550	15580	15580	15580	15580	0
397	20240812	133700	397906550	15580	15600	15600	15580	78
398	20240812	133600	396689990	15590	15590	15590	15590	0
399	20240812	133500	396689990	15590	15590	15590	15590	0
400	20240812	133400	396689990	15590	15590	15590	15590	0
401	20240812	133300	396689990	15590	15590	15590	15590	5
402	20240812	133200	396612040	15590	15590	15590	15590	0
403	20240812	133100	396612040	15590	15600	15600	15590	29
404	20240812	133000	396159910	15600	15600	15600	15600	0
405	20240812	132900	396159910	15600	15600	15600	15600	0
406	20240812	132800	396159910	15600	15600	15600	15600	18
407	20240812	132700	395879110	15650	15650	15650	15650	1
408	20240812	132600	395863460	15650	15650	15650	15650	0
409	20240812	132500	395863460	15650	15650	15650	15650	0
410	20240812	132400	395863460	15650	15670	15670	15650	4
411	20240812	132300	395800830	15670	15670	15670	15670	3
412	20240812	132200	395753820	15600	15600	15600	15600	0
413	20240812	132100	395753820	15600	15680	15680	15600	11
414	20240812	132000	395582090	15590	15590	15590	15590	0
415	20240812	131900	395582090	15590	15600	15600	15590	400
416	20240812	131800	389342230	15610	15670	15670	15610	678
417	20240812	131700	378751240	15620	15620	15620	15620	238
418	20240812	131600	375033680	15670	15670	15670	15660	39
419	20240812	131500	374422880	15680	15680	15680	15680	8
420	20240812	131400	374297440	15690	15690	15690	15690	0
421	20240812	131300	374297440	15690	15690	15690	15690	0
422	20240812	131200	374297440	15690	15690	15690	15690	33
423	20240812	131100	373779670	15690	15700	15700	15690	113
424	20240812	131000	372006570	15700	15700	15700	15700	2
425	20240812	130900	371975170	15700	15700	15700	15700	63
426	20240812	130800	370986070	15710	15710	15710	15710	0
427	20240812	130700	370986070	15710	15700	15720	15700	77
428	20240812	130600	369776780	15720	15720	15720	15720	4
429	20240812	130500	369713900	15720	15720	15720	15720	102
430	20240812	130400	368110460	15710	15710	15710	15710	0
431	20240812	130300	368110460	15710	15710	15710	15710	80
432	20240812	130200	366853660	15700	15680	15700	15680	742
433	20240812	130100	355205950	15660	15660	15660	15660	50
434	20240812	130000	354422950	15660	15660	15660	15660	0
435	20240812	125900	354422950	15660	15660	15660	15660	0
436	20240812	125800	354422950	15660	15660	15660	15660	122
437	20240812	125700	352512430	15660	15660	15660	15660	0
438	20240812	125600	352512430	15660	15660	15660	15660	0
439	20240812	125500	352512430	15660	15660	15660	15660	0
440	20240812	125400	352512430	15660	15660	15660	15660	0
441	20240812	125300	352512430	15660	15660	15660	15660	0
442	20240812	125200	352512430	15660	15660	15660	15660	0
443	20240812	125100	352512430	15660	15660	15660	15660	0
444	20240812	125000	352512430	15660	15660	15660	15660	20
445	20240812	124900	352199230	15620	15620	15620	15620	0
446	20240812	124800	352199230	15620	15620	15620	15620	0
447	20240812	124700	352199230	15620	15620	15620	15620	367
448	20240812	124600	346466690	15620	15620	15620	15620	0
449	20240812	124500	346466690	15620	15620	15620	15620	0
450	20240812	124400	346466690	15620	15620	15620	15620	0
451	20240812	124300	346466690	15620	15620	15620	15620	0
452	20240812	124200	346466690	15620	15620	15620	15620	0
453	20240812	124100	346466690	15620	15620	15620	15620	0
454	20240812	124000	346466690	15620	15620	15620	15620	0
455	20240812	123900	346466690	15620	15620	15620	15620	0
456	20240812	123800	346466690	15620	15620	15620	15620	0
457	20240812	123700	346466690	15620	15620	15620	15620	0
458	20240812	123600	346466690	15620	15620	15620	15620	0
459	20240812	123500	346466690	15620	15620	15620	15620	146
460	20240812	123400	344186170	15670	15640	15670	15630	74
461	20240812	123300	343029470	15640	15640	15640	15640	7
462	20240812	123200	342919990	15640	15640	15640	15640	0
463	20240812	123100	342919990	15640	15640	15640	15640	28
464	20240812	123000	342482070	15690	15690	15690	15690	0
465	20240812	122900	342482070	15690	15690	15690	15690	0
466	20240812	122800	342482070	15690	15690	15690	15690	0
467	20240812	122700	342482070	15690	15690	15690	15690	0
468	20240812	122600	342482070	15690	15690	15690	15690	0
469	20240812	122500	342482070	15690	15650	15690	15650	5
470	20240812	122400	342403780	15650	15650	15650	15650	136
471	20240812	122300	340275380	15650	15650	15650	15650	0
472	20240812	122200	340275380	15650	15650	15650	15650	189
473	20240812	122100	337317530	15650	15650	15650	15650	0
474	20240812	122000	337317530	15650	15650	15650	15650	0
475	20240812	121900	337317530	15650	15650	15650	15650	5
476	20240812	121800	337239280	15650	15660	15660	15650	73
477	20240812	121700	336096210	15680	15680	15680	15680	3
478	20240812	121600	336049170	15680	15690	15690	15680	14
479	20240812	121500	335829530	15690	15690	15690	15690	0
480	20240812	121400	335829530	15690	15690	15690	15690	27
481	20240812	121300	335405900	15690	15690	15690	15690	3
482	20240812	121200	335358830	15690	15690	15690	15690	0
483	20240812	121100	335358830	15690	15670	15690	15670	130
484	20240812	121000	333319950	15610	15610	15610	15610	0
485	20240812	120900	333319950	15610	15610	15610	15610	0
486	20240812	120800	333319950	15610	15620	15670	15610	418
487	20240812	120700	326794000	15630	15630	15630	15630	0
488	20240812	120600	326794000	15630	15630	15630	15630	0
489	20240812	120500	326794000	15630	15630	15630	15630	1
490	20240812	120400	326778370	15650	15650	15650	15650	120
491	20240812	120300	324900370	15650	15650	15650	15650	0
492	20240812	120200	324900370	15650	15650	15650	15650	0
493	20240812	120100	324900370	15650	15650	15650	15650	3
494	20240812	120000	324853420	15690	15690	15690	15690	1
495	20240812	115900	324837730	15670	15670	15670	15670	0
496	20240812	115800	324837730	15670	15670	15670	15670	0
497	20240812	115700	324837730	15670	15660	15670	15660	106
498	20240812	115600	323176830	15650	15650	15650	15650	183
499	20240812	115500	320312880	15610	15610	15610	15610	1
500	20240812	115400	320297270	15610	15610	15610	15610	0
501	20240812	115300	320297270	15610	15610	15610	15610	0
502	20240812	115200	320297270	15610	15640	15640	15610	121
503	20240812	115100	318407770	15640	15650	15650	15640	33
504	20240812	115000	317891350	15650	15650	15650	15650	0
505	20240812	114900	317891350	15650	15650	15650	15650	123
506	20240812	114800	315966400	15650	15650	15650	15650	112
507	20240812	114700	314213600	15650	15650	15650	15650	352
508	20240812	114600	308704800	15650	15650	15650	15650	45
509	20240812	114500	308000550	15650	15650	15650	15650	0
510	20240812	114400	308000550	15650	15650	15650	15650	2
511	20240812	114300	307969250	15660	15660	15660	15660	2
512	20240812	114200	307937930	15670	15670	15670	15670	0
513	20240812	114100	307937930	15670	15670	15670	15670	300
514	20240812	114000	303236930	15670	15670	15670	15670	0
515	20240812	113900	303236930	15670	15670	15670	15670	0
516	20240812	113800	303236930	15670	15670	15670	15670	0
517	20240812	113700	303236930	15670	15670	15670	15670	0
518	20240812	113600	303236930	15670	15670	15670	15670	0
519	20240812	113500	303236930	15670	15670	15670	15670	20
520	20240812	113400	302923530	15670	15680	15680	15670	7
521	20240812	113300	302813810	15600	15600	15600	15600	0
522	20240812	113200	302813810	15600	15600	15600	15600	0
523	20240812	113100	302813810	15600	15640	15640	15600	154
524	20240812	113000	300410460	15660	15660	15660	15660	385
525	20240812	112900	294381360	15660	15700	15700	15660	107
526	20240812	112800	292702700	15710	15710	15710	15710	0
527	20240812	112700	292702700	15710	15710	15710	15710	0
528	20240812	112600	292702700	15710	15710	15710	15710	0
529	20240812	112500	292702700	15710	15700	15710	15700	501
530	20240812	112400	284836990	15710	15710	15710	15710	0
531	20240812	112300	284836990	15710	15710	15710	15710	0
532	20240812	112200	284836990	15710	15710	15730	15710	212
533	20240812	112100	281506220	15710	15710	15710	15710	102
534	20240812	112000	279903800	15710	15710	15720	15710	767
535	20240812	111900	267849230	15710	15710	15710	15710	0
536	20240812	111800	267849230	15710	15710	15710	15710	7
537	20240812	111700	267739260	15710	15710	15710	15710	5
538	20240812	111600	267660710	15710	15710	15710	15710	0
539	20240812	111500	267660710	15710	15710	15710	15710	437
540	20240812	111400	260795440	15700	15700	15700	15700	500
541	20240812	111300	252945440	15700	15680	15700	15680	500
542	20240812	111200	245096420	15690	15690	15690	15690	2
543	20240812	111100	245065040	15640	15640	15640	15640	0
544	20240812	111000	245065040	15640	15680	15690	15640	510
545	20240812	110900	237063870	15670	15670	15670	15670	0
546	20240812	110800	237063870	15670	15670	15670	15670	0
547	20240812	110700	237063870	15670	15670	15670	15670	7
548	20240812	110600	236954180	15640	15640	15670	15640	381
549	20240812	110500	230984900	15640	15640	15640	15640	29
550	20240812	110400	230531340	15610	15610	15610	15610	0
551	20240812	110300	230531340	15610	15610	15610	15610	0
552	20240812	110200	230531340	15610	15610	15610	15610	0
553	20240812	110100	230531340	15610	15610	15610	15610	0
554	20240812	110000	230531340	15610	15610	15610	15610	0
555	20240812	105900	230531340	15610	15610	15610	15610	0
556	20240812	105800	230531340	15610	15610	15610	15610	3
557	20240812	105700	230484510	15610	15620	15620	15610	142
558	20240812	105600	228267870	15620	15620	15620	15620	0
559	20240812	105500	228267870	15620	15620	15620	15620	1
560	20240812	105400	228252250	15610	15610	15610	15610	0
561	20240812	105300	228252250	15610	15620	15620	15610	100
562	20240812	105200	226691120	15660	15660	15660	15660	0
563	20240812	105100	226691120	15660	15660	15660	15660	0
564	20240812	105000	226691120	15660	15660	15660	15660	0
565	20240812	104900	226691120	15660	15660	15660	15660	0
566	20240812	104800	226691120	15660	15640	15670	15640	26
567	20240812	104700	226283850	15640	15630	15640	15630	60
568	20240812	104600	225345550	15640	15640	15640	15640	0
569	20240812	104500	225345550	15640	15640	15640	15640	4
570	20240812	104400	225282990	15640	15640	15640	15640	0
571	20240812	104300	225282990	15640	15630	15640	15630	52
572	20240812	104200	224470220	15630	15630	15630	15630	1
573	20240812	104100	224454590	15600	15600	15600	15600	0
574	20240812	104000	224454590	15600	15600	15600	15600	77
575	20240812	103900	223253390	15540	15540	15540	15540	0
576	20240812	103800	223253390	15540	15540	15540	15540	0
577	20240812	103700	223253390	15540	15560	15600	15540	168
578	20240812	103600	220635230	15560	15560	15560	15560	0
579	20240812	103500	220635230	15560	15560	15560	15560	0
580	20240812	103400	220635230	15560	15560	15560	15560	0
581	20240812	103300	220635230	15560	15560	15560	15560	0
582	20240812	103200	220635230	15560	15530	15560	15530	3
583	20240812	103100	220588610	15530	15530	15530	15530	0
584	20240812	103000	220588610	15530	15530	15530	15530	0
585	20240812	102900	220588610	15530	15530	15530	15530	0
586	20240812	102800	220588610	15530	15530	15530	15530	0
587	20240812	102700	220588610	15530	15530	15530	15530	1
588	20240812	102600	220573080	15560	15560	15560	15560	51
589	20240812	102500	219779520	15530	15530	15530	15530	0
590	20240812	102400	219779520	15530	15530	15530	15530	0
591	20240812	102300	219779520	15530	15530	15530	15530	0
592	20240812	102200	219779520	15530	15530	15530	15530	132
593	20240812	102100	217729560	15490	15490	15490	15490	0
594	20240812	102000	217729560	15490	15490	15490	15490	0
595	20240812	101900	217729560	15490	15490	15490	15490	0
596	20240812	101800	217729560	15490	15490	15490	15490	200
597	20240812	101700	214631560	15490	15460	15490	15440	313
598	20240812	101600	209797150	15510	15520	15520	15510	2
599	20240812	101500	209766120	15480	15480	15480	15480	0
600	20240812	101400	209766120	15480	15480	15480	15480	10
601	20240812	101300	209611320	15460	15460	15460	15460	0
602	20240812	101200	209611320	15460	15460	15460	15460	5
603	20240812	101100	209534020	15440	15460	15470	15440	1479
604	20240812	101000	186668920	15450	15450	15460	15450	59
605	20240812	100900	185756870	15450	15450	15450	15450	1
606	20240812	100800	185741420	15450	15450	15450	15450	1
607	20240812	100700	185725970	15450	15450	15450	15450	7
608	20240812	100600	185617820	15450	15450	15450	15400	1018
609	20240812	100500	169913120	15460	15460	15460	15460	10
610	20240812	100400	169758520	15460	15520	15520	15460	216
611	20240812	100300	166411960	15520	15520	15520	15520	0
612	20240812	100200	166411960	15520	15520	15520	15520	0
613	20240812	100100	166411960	15520	15520	15520	15520	0
614	20240812	100000	166411960	15520	15490	15520	15490	68
615	20240812	095900	165357140	15490	15490	15490	15490	1
616	20240812	095800	165341650	15520	15490	15520	15490	44
617	20240812	095700	164659130	15490	15490	15490	15490	0
618	20240812	095600	164659130	15490	15490	15490	15490	150
619	20240812	095500	162335630	15490	15450	15490	15450	55
620	20240812	095400	161483880	15490	15490	15490	15490	5
621	20240812	095300	161406430	15490	15440	15490	15440	468
622	20240812	095200	154166460	15450	15450	15450	15450	20
623	20240812	095100	153857460	15450	15450	15450	15450	0
624	20240812	095000	153857460	15450	15450	15450	15450	24
625	20240812	094900	153486660	15480	15480	15480	15480	115
626	20240812	094800	151706460	15450	15450	15450	15450	0
627	20240812	094700	151706460	15450	15450	15450	15450	0
628	20240812	094600	151706460	15450	15450	15450	15450	0
629	20240812	094500	151706460	15450	15450	15450	15450	1
630	20240812	094400	151691010	15450	15450	15450	15450	0
631	20240812	094300	151691010	15450	15460	15460	15450	81
632	20240812	094200	150439410	15470	15470	15470	15470	30
633	20240812	094100	149975310	15480	15490	15490	15480	33
634	20240812	094000	149464440	15490	15490	15490	15490	0
635	20240812	093900	149464440	15490	15490	15490	15490	0
636	20240812	093800	149464440	15490	15490	15490	15490	0
637	20240812	093700	149464440	15490	15490	15490	15490	146
638	20240812	093600	147202900	15490	15490	15490	15490	0
639	20240812	093500	147202900	15490	15490	15490	15490	352
640	20240812	093400	141750420	15500	15500	15500	15500	300
641	20240812	093300	137100420	15490	15490	15490	15490	0
642	20240812	093200	137100420	15490	15490	15490	15490	0
643	20240812	093100	137100420	15490	15490	15490	15490	179
644	20240812	093000	134327710	15490	15510	15510	15490	550
645	20240812	092900	125800800	15540	15520	15540	15520	618
646	20240812	092800	116207440	15520	15520	15520	15520	0
647	20240812	092700	116207440	15520	15520	15520	15520	0
648	20240812	092600	116207440	15520	15520	15520	15520	6
649	20240812	092500	116114320	15520	15520	15520	15520	39
650	20240812	092400	115509040	15520	15520	15520	15520	61
651	20240812	092300	114562320	15520	15520	15520	15520	332
652	20240812	092200	109409680	15540	15540	15540	15540	0
653	20240812	092100	109409680	15540	15540	15540	15540	83
654	20240812	092000	108119860	15540	15540	15540	15540	72
655	20240812	091900	107000980	15540	15540	15540	15540	0
656	20240812	091800	107000980	15540	15540	15540	15540	0
657	20240812	091700	107000980	15540	15540	15540	15540	0
658	20240812	091600	107000980	15540	15540	15540	15540	0
659	20240812	091500	107000980	15540	15540	15540	15540	0
660	20240812	091400	107000980	15540	15540	15540	15540	13
661	20240812	091300	106798960	15540	15540	15540	15540	0
662	20240812	091200	106798960	15540	15560	15560	15530	204
663	20240812	091100	103627230	15540	15560	15560	15540	422
664	20240812	091000	97062150	15550	15550	15560	15550	150
665	20240812	090900	94729510	15560	15570	15570	15560	53
666	20240812	090800	93904380	15570	15690	15690	15560	157
667	20240812	090700	91457590	15730	15710	15730	15710	76
668	20240812	090600	90262150	15730	15680	15730	15680	366
669	20240812	090500	84522520	15700	15790	15790	15700	638
670	20240812	090400	74482030	15800	15830	15830	15800	880
671	20240812	090300	60575310	15830	15780	15830	15730	948
672	20240812	090200	45605310	15780	15710	15780	15710	1169
673	20240812	090100	27177980	15710	15550	15710	15550	794
674	20240812	090000	14736450	15480	15700	15700	15470	943