KissMeData/418470/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	212800	686808430	15260	15260	15260	15260	3521
3	20240807	212700	686808430	15260	15260	15260	15260	0
4	20240807	212600	686808430	15260	15260	15260	15260	0
5	20240807	212500	686808430	15260	15260	15260	15260	0
6	20240807	212400	686808430	15260	15260	15260	15260	0
7	20240807	212300	686808430	15260	15260	15260	15260	0
8	20240807	212200	686808430	15260	15260	15260	15260	0
9	20240807	212100	686808430	15260	15260	15260	15260	0
10	20240807	212000	686808430	15260	15260	15260	15260	0
11	20240807	211900	686808430	15260	15260	15260	15260	0
12	20240807	211800	686808430	15260	15260	15260	15260	0
13	20240807	211700	686808430	15260	15260	15260	15260	0
14	20240807	211600	686808430	15260	15260	15260	15260	0
15	20240807	211500	686808430	15260	15260	15260	15260	0
16	20240807	211400	686808430	15260	15260	15260	15260	0
17	20240807	211300	686808430	15260	15260	15260	15260	0
18	20240807	211200	686808430	15260	15260	15260	15260	0
19	20240807	211100	686808430	15260	15260	15260	15260	0
20	20240807	211000	686808430	15260	15260	15260	15260	0
21	20240807	210900	686808430	15260	15260	15260	15260	0
22	20240807	210800	686808430	15260	15260	15260	15260	0
23	20240807	210700	686808430	15260	15260	15260	15260	0
24	20240807	210600	686808430	15260	15260	15260	15260	0
25	20240807	210500	686808430	15260	15260	15260	15260	0
26	20240807	210400	686808430	15260	15260	15260	15260	0
27	20240807	210300	686808430	15260	15260	15260	15260	0
28	20240807	210200	686808430	15260	15260	15260	15260	0
29	20240807	210100	686808430	15260	15260	15260	15260	0
30	20240807	210000	686808430	15260	15260	15260	15260	0
31	20240807	205900	686808430	15260	15260	15260	15260	0
32	20240807	205800	686808430	15260	15260	15260	15260	3521
33	20240807	205700	686808430	15260	15260	15260	15260	0
34	20240807	205600	686808430	15260	15260	15260	15260	0
35	20240807	205500	686808430	15260	15260	15260	15260	0
36	20240807	205400	686808430	15260	15260	15260	15260	0
37	20240807	205300	686808430	15260	15260	15260	15260	0
38	20240807	205200	686808430	15260	15260	15260	15260	0
39	20240807	205100	686808430	15260	15260	15260	15260	0
40	20240807	205000	686808430	15260	15260	15260	15260	0
41	20240807	204900	686808430	15260	15260	15260	15260	0
42	20240807	204800	686808430	15260	15260	15260	15260	0
43	20240807	204700	686808430	15260	15260	15260	15260	0
44	20240807	204600	686808430	15260	15260	15260	15260	0
45	20240807	204500	686808430	15260	15260	15260	15260	0
46	20240807	204400	686808430	15260	15260	15260	15260	0
47	20240807	204300	686808430	15260	15260	15260	15260	0
48	20240807	204200	686808430	15260	15260	15260	15260	0
49	20240807	204100	686808430	15260	15260	15260	15260	0
50	20240807	204000	686808430	15260	15260	15260	15260	0
51	20240807	203900	686808430	15260	15260	15260	15260	0
52	20240807	203800	686808430	15260	15260	15260	15260	0
53	20240807	203700	686808430	15260	15260	15260	15260	0
54	20240807	203600	686808430	15260	15260	15260	15260	0
55	20240807	203500	686808430	15260	15260	15260	15260	0
56	20240807	203400	686808430	15260	15260	15260	15260	0
57	20240807	203300	686808430	15260	15260	15260	15260	0
58	20240807	203200	686808430	15260	15260	15260	15260	0
59	20240807	203100	686808430	15260	15260	15260	15260	0
60	20240807	203000	686808430	15260	15260	15260	15260	0
61	20240807	202900	686808430	15260	15260	15260	15260	0
62	20240807	202800	686808430	15260	15260	15260	15260	3521
63	20240807	202700	686808430	15260	15260	15260	15260	0
64	20240807	202600	686808430	15260	15260	15260	15260	0
65	20240807	202500	686808430	15260	15260	15260	15260	0
66	20240807	202400	686808430	15260	15260	15260	15260	0
67	20240807	202300	686808430	15260	15260	15260	15260	0
68	20240807	202200	686808430	15260	15260	15260	15260	0
69	20240807	202100	686808430	15260	15260	15260	15260	0
70	20240807	202000	686808430	15260	15260	15260	15260	0
71	20240807	201900	686808430	15260	15260	15260	15260	0
72	20240807	201800	686808430	15260	15260	15260	15260	0
73	20240807	201700	686808430	15260	15260	15260	15260	0
74	20240807	201600	686808430	15260	15260	15260	15260	0
75	20240807	201500	686808430	15260	15260	15260	15260	0
76	20240807	201400	686808430	15260	15260	15260	15260	0
77	20240807	201300	686808430	15260	15260	15260	15260	0
78	20240807	201200	686808430	15260	15260	15260	15260	0
79	20240807	201100	686808430	15260	15260	15260	15260	0
80	20240807	201000	686808430	15260	15260	15260	15260	0
81	20240807	200900	686808430	15260	15260	15260	15260	0
82	20240807	200800	686808430	15260	15260	15260	15260	0
83	20240807	200700	686808430	15260	15260	15260	15260	0
84	20240807	200600	686808430	15260	15260	15260	15260	0
85	20240807	200500	686808430	15260	15260	15260	15260	0
86	20240807	200400	686808430	15260	15260	15260	15260	0
87	20240807	200300	686808430	15260	15260	15260	15260	0
88	20240807	200200	686808430	15260	15260	15260	15260	0
89	20240807	200100	686808430	15260	15260	15260	15260	0
90	20240807	200000	686808430	15260	15260	15260	15260	0
91	20240807	195900	686808430	15260	15260	15260	15260	0
92	20240807	195800	686808430	15260	15260	15260	15260	3521
93	20240807	195700	686808430	15260	15260	15260	15260	0
94	20240807	195600	686808430	15260	15260	15260	15260	0
95	20240807	195500	686808430	15260	15260	15260	15260	0
96	20240807	195400	686808430	15260	15260	15260	15260	0
97	20240807	195300	686808430	15260	15260	15260	15260	0
98	20240807	195200	686808430	15260	15260	15260	15260	0
99	20240807	195100	686808430	15260	15260	15260	15260	0
100	20240807	195000	686808430	15260	15260	15260	15260	0
101	20240807	194900	686808430	15260	15260	15260	15260	0
102	20240807	194800	686808430	15260	15260	15260	15260	0
103	20240807	194700	686808430	15260	15260	15260	15260	0
104	20240807	194600	686808430	15260	15260	15260	15260	0
105	20240807	194500	686808430	15260	15260	15260	15260	0
106	20240807	194400	686808430	15260	15260	15260	15260	0
107	20240807	194300	686808430	15260	15260	15260	15260	0
108	20240807	194200	686808430	15260	15260	15260	15260	0
109	20240807	194100	686808430	15260	15260	15260	15260	0
110	20240807	194000	686808430	15260	15260	15260	15260	0
111	20240807	193900	686808430	15260	15260	15260	15260	0
112	20240807	193800	686808430	15260	15260	15260	15260	0
113	20240807	193700	686808430	15260	15260	15260	15260	0
114	20240807	193600	686808430	15260	15260	15260	15260	0
115	20240807	193500	686808430	15260	15260	15260	15260	0
116	20240807	193400	686808430	15260	15260	15260	15260	0
117	20240807	193300	686808430	15260	15260	15260	15260	0
118	20240807	193200	686808430	15260	15260	15260	15260	0
119	20240807	193100	686808430	15260	15260	15260	15260	0
120	20240807	193000	686808430	15260	15260	15260	15260	0
121	20240807	192900	686808430	15260	15260	15260	15260	0
122	20240807	192800	686808430	15260	15260	15260	15260	3521
123	20240807	192700	686808430	15260	15260	15260	15260	0
124	20240807	192600	686808430	15260	15260	15260	15260	0
125	20240807	192500	686808430	15260	15260	15260	15260	0
126	20240807	192400	686808430	15260	15260	15260	15260	0
127	20240807	192300	686808430	15260	15260	15260	15260	0
128	20240807	192200	686808430	15260	15260	15260	15260	0
129	20240807	192100	686808430	15260	15260	15260	15260	0
130	20240807	192000	686808430	15260	15260	15260	15260	0
131	20240807	191900	686808430	15260	15260	15260	15260	0
132	20240807	191800	686808430	15260	15260	15260	15260	0
133	20240807	191700	686808430	15260	15260	15260	15260	0
134	20240807	191600	686808430	15260	15260	15260	15260	0
135	20240807	191500	686808430	15260	15260	15260	15260	0
136	20240807	191400	686808430	15260	15260	15260	15260	0
137	20240807	191300	686808430	15260	15260	15260	15260	0
138	20240807	191200	686808430	15260	15260	15260	15260	0
139	20240807	191100	686808430	15260	15260	15260	15260	0
140	20240807	191000	686808430	15260	15260	15260	15260	0
141	20240807	190900	686808430	15260	15260	15260	15260	0
142	20240807	190800	686808430	15260	15260	15260	15260	0
143	20240807	190700	686808430	15260	15260	15260	15260	0
144	20240807	190600	686808430	15260	15260	15260	15260	0
145	20240807	190500	686808430	15260	15260	15260	15260	0
146	20240807	190400	686808430	15260	15260	15260	15260	0
147	20240807	190300	686808430	15260	15260	15260	15260	0
148	20240807	190200	686808430	15260	15260	15260	15260	0
149	20240807	190100	686808430	15260	15260	15260	15260	0
150	20240807	190000	686808430	15260	15260	15260	15260	0
151	20240807	185900	686808430	15260	15260	15260	15260	0
152	20240807	185800	686808430	15260	15260	15260	15260	3521
153	20240807	185700	686808430	15260	15260	15260	15260	0
154	20240807	185600	686808430	15260	15260	15260	15260	0
155	20240807	185500	686808430	15260	15260	15260	15260	0
156	20240807	185400	686808430	15260	15260	15260	15260	0
157	20240807	185300	686808430	15260	15260	15260	15260	0
158	20240807	185200	686808430	15260	15260	15260	15260	0
159	20240807	185100	686808430	15260	15260	15260	15260	0
160	20240807	185000	686808430	15260	15260	15260	15260	0
161	20240807	184900	686808430	15260	15260	15260	15260	0
162	20240807	184800	686808430	15260	15260	15260	15260	0
163	20240807	184700	686808430	15260	15260	15260	15260	0
164	20240807	184600	686808430	15260	15260	15260	15260	0
165	20240807	184500	686808430	15260	15260	15260	15260	0
166	20240807	184400	686808430	15260	15260	15260	15260	0
167	20240807	184300	686808430	15260	15260	15260	15260	0
168	20240807	184200	686808430	15260	15260	15260	15260	0
169	20240807	184100	686808430	15260	15260	15260	15260	0
170	20240807	184000	686808430	15260	15260	15260	15260	0
171	20240807	183900	686808430	15260	15260	15260	15260	0
172	20240807	183800	686808430	15260	15260	15260	15260	0
173	20240807	183700	686808430	15260	15260	15260	15260	0
174	20240807	183600	686808430	15260	15260	15260	15260	0
175	20240807	183500	686808430	15260	15260	15260	15260	0
176	20240807	183400	686808430	15260	15260	15260	15260	0
177	20240807	183300	686808430	15260	15260	15260	15260	0
178	20240807	183200	686808430	15260	15260	15260	15260	0
179	20240807	183100	686808430	15260	15260	15260	15260	0
180	20240807	183000	686808430	15260	15260	15260	15260	0
181	20240807	182900	686808430	15260	15260	15260	15260	0
182	20240807	182800	686808430	15260	15260	15260	15260	3521
183	20240807	182700	686808430	15260	15260	15260	15260	0
184	20240807	182600	686808430	15260	15260	15260	15260	0
185	20240807	182500	686808430	15260	15260	15260	15260	0
186	20240807	182400	686808430	15260	15260	15260	15260	0
187	20240807	182300	686808430	15260	15260	15260	15260	0
188	20240807	182200	686808430	15260	15260	15260	15260	0
189	20240807	182100	686808430	15260	15260	15260	15260	0
190	20240807	182000	686808430	15260	15260	15260	15260	0
191	20240807	181900	686808430	15260	15260	15260	15260	0
192	20240807	181800	686808430	15260	15260	15260	15260	0
193	20240807	181700	686808430	15260	15260	15260	15260	0
194	20240807	181600	686808430	15260	15260	15260	15260	0
195	20240807	181500	686808430	15260	15260	15260	15260	0
196	20240807	181400	686808430	15260	15260	15260	15260	0
197	20240807	181300	686808430	15260	15260	15260	15260	0
198	20240807	181200	686808430	15260	15260	15260	15260	0
199	20240807	181100	686808430	15260	15260	15260	15260	0
200	20240807	181000	686808430	15260	15260	15260	15260	0
201	20240807	180900	686808430	15260	15260	15260	15260	0
202	20240807	180800	686808430	15260	15260	15260	15260	0
203	20240807	180700	686808430	15260	15260	15260	15260	0
204	20240807	180600	686808430	15260	15260	15260	15260	0
205	20240807	180500	686808430	15260	15260	15260	15260	0
206	20240807	180400	686808430	15260	15260	15260	15260	0
207	20240807	180300	686808430	15260	15260	15260	15260	0
208	20240807	180200	686808430	15260	15260	15260	15260	0
209	20240807	180100	686808430	15260	15260	15260	15260	0
210	20240807	180000	686808430	15260	15260	15260	15260	0
211	20240807	175900	686808430	15260	15260	15260	15260	0
212	20240807	175800	686808430	15260	15260	15260	15260	3521
213	20240807	175700	686808430	15260	15260	15260	15260	0
214	20240807	175600	686808430	15260	15260	15260	15260	0
215	20240807	175500	686808430	15260	15260	15260	15260	0
216	20240807	175400	686808430	15260	15260	15260	15260	0
217	20240807	175300	686808430	15260	15260	15260	15260	0
218	20240807	175200	686808430	15260	15260	15260	15260	0
219	20240807	175100	686808430	15260	15260	15260	15260	0
220	20240807	175000	686808430	15260	15260	15260	15260	0
221	20240807	174900	686808430	15260	15260	15260	15260	0
222	20240807	174800	686808430	15260	15260	15260	15260	0
223	20240807	174700	686808430	15260	15260	15260	15260	0
224	20240807	174600	686808430	15260	15260	15260	15260	0
225	20240807	174500	686808430	15260	15260	15260	15260	0
226	20240807	174400	686808430	15260	15260	15260	15260	0
227	20240807	174300	686808430	15260	15260	15260	15260	0
228	20240807	174200	686808430	15260	15260	15260	15260	0
229	20240807	174100	686808430	15260	15260	15260	15260	0
230	20240807	174000	686808430	15260	15260	15260	15260	0
231	20240807	173900	686808430	15260	15260	15260	15260	0
232	20240807	173800	686808430	15260	15260	15260	15260	0
233	20240807	173700	686808430	15260	15260	15260	15260	0
234	20240807	173600	686808430	15260	15260	15260	15260	0
235	20240807	173500	686808430	15260	15260	15260	15260	0
236	20240807	173400	686808430	15260	15260	15260	15260	0
237	20240807	173300	686808430	15260	15260	15260	15260	0
238	20240807	173200	686808430	15260	15260	15260	15260	0
239	20240807	173100	686808430	15260	15260	15260	15260	0
240	20240807	173000	686808430	15260	15260	15260	15260	0
241	20240807	172900	686808430	15260	15260	15260	15260	0
242	20240807	172800	686808430	15260	15260	15260	15260	3521
243	20240807	172700	686808430	15260	15260	15260	15260	0
244	20240807	172600	686808430	15260	15260	15260	15260	0
245	20240807	172500	686808430	15260	15260	15260	15260	0
246	20240807	172400	686808430	15260	15260	15260	15260	0
247	20240807	172300	686808430	15260	15260	15260	15260	0
248	20240807	172200	686808430	15260	15260	15260	15260	0
249	20240807	172100	686808430	15260	15260	15260	15260	0
250	20240807	172000	686808430	15260	15260	15260	15260	0
251	20240807	171900	686808430	15260	15260	15260	15260	0
252	20240807	171800	686808430	15260	15260	15260	15260	0
253	20240807	171700	686808430	15260	15260	15260	15260	0
254	20240807	171600	686808430	15260	15260	15260	15260	0
255	20240807	171500	686808430	15260	15260	15260	15260	0
256	20240807	171400	686808430	15260	15260	15260	15260	0
257	20240807	171300	686808430	15260	15260	15260	15260	0
258	20240807	171200	686808430	15260	15260	15260	15260	0
259	20240807	171100	686808430	15260	15260	15260	15260	0
260	20240807	171000	686808430	15260	15260	15260	15260	0
261	20240807	170900	686808430	15260	15260	15260	15260	0
262	20240807	170800	686808430	15260	15260	15260	15260	0
263	20240807	170700	686808430	15260	15260	15260	15260	0
264	20240807	170600	686808430	15260	15260	15260	15260	0
265	20240807	170500	686808430	15260	15260	15260	15260	0
266	20240807	170400	686808430	15260	15260	15260	15260	0
267	20240807	170300	686808430	15260	15260	15260	15260	0
268	20240807	170200	686808430	15260	15260	15260	15260	0
269	20240807	170100	686808430	15260	15260	15260	15260	0
270	20240807	170000	686808430	15260	15260	15260	15260	0
271	20240807	165900	686808430	15260	15260	15260	15260	0
272	20240807	165800	686808430	15260	15260	15260	15260	3521
273	20240807	165700	686808430	15260	15260	15260	15260	0
274	20240807	165600	686808430	15260	15260	15260	15260	0
275	20240807	165500	686808430	15260	15260	15260	15260	0
276	20240807	165400	686808430	15260	15260	15260	15260	0
277	20240807	165300	686808430	15260	15260	15260	15260	0
278	20240807	165200	686808430	15260	15260	15260	15260	0
279	20240807	165100	686808430	15260	15260	15260	15260	0
280	20240807	165000	686808430	15260	15260	15260	15260	0
281	20240807	164900	686808430	15260	15260	15260	15260	0
282	20240807	164800	686808430	15260	15260	15260	15260	0
283	20240807	164700	686808430	15260	15260	15260	15260	0
284	20240807	164600	686808430	15260	15260	15260	15260	0
285	20240807	164500	686808430	15260	15260	15260	15260	0
286	20240807	164400	686808430	15260	15260	15260	15260	0
287	20240807	164300	686808430	15260	15260	15260	15260	0
288	20240807	164200	686808430	15260	15260	15260	15260	0
289	20240807	164100	686808430	15260	15260	15260	15260	0
290	20240807	164000	686808430	15260	15260	15260	15260	0
291	20240807	163900	686808430	15260	15260	15260	15260	0
292	20240807	163800	686808430	15260	15260	15260	15260	0
293	20240807	163700	686808430	15260	15260	15260	15260	0
294	20240807	163600	686808430	15260	15260	15260	15260	0
295	20240807	163500	686808430	15260	15260	15260	15260	0
296	20240807	163400	686808430	15260	15260	15260	15260	0
297	20240807	163300	686808430	15260	15260	15260	15260	0
298	20240807	163200	686808430	15260	15260	15260	15260	0
299	20240807	163100	686808430	15260	15260	15260	15260	0
300	20240807	163000	686808430	15260	15260	15260	15260	0
301	20240807	162900	686808430	15260	15260	15260	15260	0
302	20240807	162800	686808430	15260	15260	15260	15260	3521
303	20240807	162700	686808430	15260	15260	15260	15260	0
304	20240807	162600	686808430	15260	15260	15260	15260	0
305	20240807	162500	686808430	15260	15260	15260	15260	0
306	20240807	162400	686808430	15260	15260	15260	15260	0
307	20240807	162300	686808430	15260	15260	15260	15260	0
308	20240807	162200	686808430	15260	15260	15260	15260	0
309	20240807	162100	686808430	15260	15260	15260	15260	0
310	20240807	162000	686808430	15260	15260	15260	15260	0
311	20240807	161900	686808430	15260	15260	15260	15260	0
312	20240807	161800	686808430	15260	15260	15260	15260	0
313	20240807	161700	686808430	15260	15260	15260	15260	0
314	20240807	161600	686808430	15260	15260	15260	15260	0
315	20240807	161500	686808430	15260	15260	15260	15260	0
316	20240807	161400	686808430	15260	15260	15260	15260	0
317	20240807	161300	686808430	15260	15260	15260	15260	0
318	20240807	161200	686808430	15260	15260	15260	15260	0
319	20240807	161100	686808430	15260	15260	15260	15260	0
320	20240807	161000	686808430	15260	15260	15260	15260	0
321	20240807	160900	686808430	15260	15260	15260	15260	0
322	20240807	160800	686808430	15260	15260	15260	15260	0
323	20240807	160700	686808430	15260	15260	15260	15260	0
324	20240807	160600	686808430	15260	15260	15260	15260	0
325	20240807	160500	686808430	15260	15260	15260	15260	0
326	20240807	160400	686808430	15260	15260	15260	15260	0
327	20240807	160300	686808430	15260	15260	15260	15260	0
328	20240807	160200	686808430	15260	15260	15260	15260	0
329	20240807	160100	686808430	15260	15260	15260	15260	0
330	20240807	160000	686808430	15260	15260	15260	15260	0
331	20240807	155900	686808430	15260	15260	15260	15260	0
332	20240807	155800	686808430	15260	15260	15260	15260	3521
333	20240807	155700	686808430	15260	15260	15260	15260	0
334	20240807	155600	686808430	15260	15260	15260	15260	0
335	20240807	155500	686808430	15260	15260	15260	15260	0
336	20240807	155400	686808430	15260	15260	15260	15260	0
337	20240807	155300	686808430	15260	15260	15260	15260	0
338	20240807	155200	686808430	15260	15260	15260	15260	0
339	20240807	155100	686808430	15260	15260	15260	15260	0
340	20240807	155000	686808430	15260	15260	15260	15260	0
341	20240807	154900	686808430	15260	15260	15260	15260	0
342	20240807	154800	686808430	15260	15260	15260	15260	0
343	20240807	154700	686808430	15260	15260	15260	15260	0
344	20240807	154600	686808430	15260	15260	15260	15260	0
345	20240807	154500	686808430	15260	15260	15260	15260	0
346	20240807	154400	686808430	15260	15260	15260	15260	0
347	20240807	154300	686808430	15260	15260	15260	15260	0
348	20240807	154200	686808430	15260	15260	15260	15260	0
349	20240807	154100	686808430	15260	15260	15260	15260	0
350	20240807	154000	686808430	15260	15260	15260	15260	0
351	20240807	153900	686808430	15260	15260	15260	15260	0
352	20240807	153800	686808430	15260	15260	15260	15260	0
353	20240807	153700	686808430	15260	15260	15260	15260	0
354	20240807	153600	686808430	15260	15260	15260	15260	0
355	20240807	153500	686808430	15260	15260	15260	15260	0
356	20240807	153400	686808430	15260	15260	15260	15260	0
357	20240807	153300	686808430	15260	15260	15260	15260	0
358	20240807	153200	686808430	15260	15260	15260	15260	0
359	20240807	153100	686808430	15260	15260	15260	15260	0
360	20240807	153000	686808430	15260	15260	15260	15260	3521
361	20240807	152900	633077970	15500	15500	15500	15500	0
362	20240807	152800	633077970	15500	15500	15500	15500	0
363	20240807	152700	633077970	15500	15500	15500	15500	0
364	20240807	152600	633077970	15500	15500	15500	15500	0
365	20240807	152500	633077970	15500	15500	15500	15500	0
366	20240807	152400	633077970	15500	15500	15500	15500	0
367	20240807	152300	633077970	15500	15500	15500	15500	0
368	20240807	152200	633077970	15500	15500	15500	15500	0
369	20240807	152100	633077970	15500	15500	15500	15500	0
370	20240807	152000	633077970	15500	15500	15500	15500	0
371	20240807	151900	633077970	15500	15500	15500	15500	10
372	20240807	151800	632922970	15450	15450	15450	15450	0
373	20240807	151700	632922970	15450	15490	15490	15450	225
374	20240807	151600	629443710	15440	15470	15470	15440	100
375	20240807	151500	627899650	15490	15490	15490	15490	20
376	20240807	151400	627589850	15490	15490	15490	15490	100
377	20240807	151300	626040850	15430	15490	15490	15430	59
378	20240807	151200	625129910	15490	15490	15490	15490	0
379	20240807	151100	625129910	15490	15490	15490	15490	0
380	20240807	151000	625129910	15490	15490	15490	15490	2
381	20240807	150900	625098930	15420	15420	15420	15420	0
382	20240807	150800	625098930	15420	15470	15470	15420	202
383	20240807	150700	621978340	15470	15470	15470	15470	0
384	20240807	150600	621978340	15470	15470	15470	15470	1
385	20240807	150500	621962870	15510	15510	15510	15510	0
386	20240807	150400	621962870	15510	15510	15510	15510	0
387	20240807	150300	621962870	15510	15510	15510	15510	1
388	20240807	150200	621947360	15460	15460	15460	15460	0
389	20240807	150100	621947360	15460	15460	15460	15460	0
390	20240807	150000	621947360	15460	15470	15470	15460	85
391	20240807	145900	620633180	15480	15490	15490	15480	808
392	20240807	145800	608117940	15490	15490	15490	15490	20
393	20240807	145700	607808140	15490	15490	15490	15490	11
394	20240807	145600	607637750	15490	15490	15490	15490	763
395	20240807	145500	595818880	15490	15490	15510	15490	2158
396	20240807	145400	562389010	15500	15500	15500	15500	25
397	20240807	145300	562001510	15500	15520	15520	15500	2827
398	20240807	145200	518129920	15530	15550	15550	15530	76
399	20240807	145100	516949620	15550	15550	15560	15530	206
400	20240807	145000	513747950	15540	15600	15600	15540	85
401	20240807	144900	512424350	15600	15630	15630	15600	8
402	20240807	144800	512299340	15630	15630	15630	15630	0
403	20240807	144700	512299340	15630	15630	15630	15630	0
404	20240807	144600	512299340	15630	15630	15630	15630	1
405	20240807	144500	512283710	15580	15580	15580	15580	0
406	20240807	144400	512283710	15580	15580	15580	15580	6
407	20240807	144300	512190230	15630	15630	15630	15630	10
408	20240807	144200	512033930	15630	15630	15630	15630	1
409	20240807	144100	512018300	15600	15600	15600	15600	71
410	20240807	144000	510910700	15630	15630	15630	15630	0
411	20240807	143900	510910700	15630	15630	15630	15630	1
412	20240807	143800	510895070	15640	15640	15640	15640	1
413	20240807	143700	510879430	15630	15630	15630	15630	73
414	20240807	143600	509738440	15640	15640	15640	15640	24
415	20240807	143500	509363080	15640	15640	15640	15640	36
416	20240807	143400	508800040	15640	15640	15640	15640	81
417	20240807	143300	507533200	15640	15640	15640	15640	120
418	20240807	143200	505656400	15630	15630	15630	15630	0
419	20240807	143100	505656400	15630	15630	15630	15630	6
420	20240807	143000	505562620	15650	15650	15650	15650	0
421	20240807	142900	505562620	15650	15650	15650	15650	0
422	20240807	142800	505562620	15650	15650	15650	15650	1
423	20240807	142700	505546970	15650	15680	15680	15650	6
424	20240807	142600	505453040	15680	15680	15680	15680	2
425	20240807	142500	505421680	15680	15690	15690	15680	11
426	20240807	142400	505249100	15690	15690	15690	15690	0
427	20240807	142300	505249100	15690	15690	15690	15690	120
428	20240807	142200	503366300	15690	15690	15690	15690	0
429	20240807	142100	503366300	15690	15690	15690	15690	0
430	20240807	142000	503366300	15690	15690	15690	15690	0
431	20240807	141900	503366300	15690	15690	15690	15690	0
432	20240807	141800	503366300	15690	15690	15690	15690	0
433	20240807	141700	503366300	15690	15690	15690	15690	1
434	20240807	141600	503350610	15690	15690	15690	15690	0
435	20240807	141500	503350610	15690	15690	15690	15690	0
436	20240807	141400	503350610	15690	15690	15690	15690	0
437	20240807	141300	503350610	15690	15690	15690	15690	0
438	20240807	141200	503350610	15690	15670	15690	15670	31
439	20240807	141100	502864420	15670	15670	15670	15670	154
440	20240807	141000	500451240	15670	15670	15670	15670	0
441	20240807	140900	500451240	15670	15670	15670	15670	0
442	20240807	140800	500451240	15670	15670	15670	15670	0
443	20240807	140700	500451240	15670	15660	15670	15660	52
444	20240807	140600	499636900	15670	15680	15680	15670	77
445	20240807	140500	498430140	15670	15670	15670	15670	0
446	20240807	140400	498430140	15670	15670	15670	15670	1
447	20240807	140300	498414470	15680	15680	15680	15680	0
448	20240807	140200	498414470	15680	15680	15680	15680	1
449	20240807	140100	498398790	15690	15690	15690	15690	20
450	20240807	140000	498084990	15690	15690	15690	15690	0
451	20240807	135900	498084990	15690	15690	15690	15690	6
452	20240807	135800	497990850	15690	15690	15690	15690	0
453	20240807	135700	497990850	15690	15690	15690	15690	50
454	20240807	135600	497206350	15690	15680	15690	15680	75
455	20240807	135500	496029850	15680	15680	15680	15680	0
456	20240807	135400	496029850	15680	15680	15680	15680	68
457	20240807	135300	494963610	15680	15680	15680	15680	80
458	20240807	135200	493709210	15680	15680	15680	15680	1
459	20240807	135100	493693530	15680	15680	15680	15680	3
460	20240807	135000	493646490	15680	15670	15680	15670	30
461	20240807	134900	493176290	15680	15680	15680	15680	0
462	20240807	134800	493176290	15680	15680	15680	15680	0
463	20240807	134700	493176290	15680	15680	15680	15680	0
464	20240807	134600	493176290	15680	15680	15680	15680	0
465	20240807	134500	493176290	15680	15670	15680	15670	36
466	20240807	134400	492611830	15680	15680	15680	15680	0
467	20240807	134300	492611830	15680	15680	15680	15680	0
468	20240807	134200	492611830	15680	15680	15680	15680	0
469	20240807	134100	492611830	15680	15640	15680	15640	352
470	20240807	134000	487098630	15630	15630	15630	15630	1
471	20240807	133900	487083000	15630	15630	15630	15630	252
472	20240807	133800	483144240	15640	15630	15640	15630	192
473	20240807	133700	480142170	15540	15540	15540	15540	403
474	20240807	133600	473879550	15530	15630	15630	15530	156
475	20240807	133500	471453750	15630	15630	15630	15630	0
476	20240807	133400	471453750	15630	15630	15630	15630	0
477	20240807	133300	471453750	15630	15630	15630	15630	0
478	20240807	133200	471453750	15630	15630	15630	15630	5
479	20240807	133100	471375600	15630	15590	15630	15590	433
480	20240807	133000	464623890	15590	15590	15590	15590	0
481	20240807	132900	464623890	15590	15600	15600	15590	121
482	20240807	132800	462737490	15520	15520	15520	15520	0
483	20240807	132700	462737490	15520	15520	15520	15520	1
484	20240807	132600	462721970	15520	15520	15520	15520	0
485	20240807	132500	462721970	15520	15520	15520	15520	0
486	20240807	132400	462721970	15520	15520	15520	15520	0
487	20240807	132300	462721970	15520	15540	15540	15520	3000
488	20240807	132200	416160650	15540	15540	15540	15540	0
489	20240807	132100	416160650	15540	15540	15540	15540	1
490	20240807	132000	416145110	15540	15540	15540	15540	0
491	20240807	131900	416145110	15540	15540	15540	15540	8
492	20240807	131800	416020790	15540	15540	15540	15540	63
493	20240807	131700	415041770	15550	15550	15550	15550	0
494	20240807	131600	415041770	15550	15550	15550	15550	0
495	20240807	131500	415041770	15550	15550	15550	15550	113
496	20240807	131400	413284620	15550	15550	15550	15550	2
497	20240807	131300	413253520	15530	15530	15530	15530	0
498	20240807	131200	413253520	15530	15530	15530	15530	129
499	20240807	131100	411250150	15610	15610	15610	15610	0
500	20240807	131000	411250150	15610	15610	15610	15610	0
501	20240807	130900	411250150	15610	15610	15610	15610	0
502	20240807	130800	411250150	15610	15610	15610	15610	0
503	20240807	130700	411250150	15610	15610	15610	15610	0
504	20240807	130600	411250150	15610	15580	15610	15580	308
505	20240807	130500	406451480	15570	15570	15570	15570	17
506	20240807	130400	406186790	15570	15570	15570	15570	0
507	20240807	130300	406186790	15570	15570	15570	15570	7
508	20240807	130200	406077800	15570	15570	15570	15570	14
509	20240807	130100	405859820	15570	15570	15570	15570	10
510	20240807	130000	405704120	15570	15570	15570	15570	0
511	20240807	125900	405704120	15570	15570	15570	15570	1
512	20240807	125800	405688550	15510	15570	15570	15510	3
513	20240807	125700	405641960	15490	15490	15490	15490	0
514	20240807	125600	405641960	15490	15550	15550	15490	250
515	20240807	125500	401766100	15580	15590	15590	15580	97
516	20240807	125400	400254820	15610	15610	15610	15610	1
517	20240807	125300	400239210	15620	15620	15620	15620	0
518	20240807	125200	400239210	15620	15620	15620	15620	3
519	20240807	125100	400192350	15600	15600	15600	15600	21
520	20240807	125000	399864750	15630	15630	15630	15630	0
521	20240807	124900	399864750	15630	15630	15630	15630	1
522	20240807	124800	399849120	15630	15630	15630	15630	0
523	20240807	124700	399849120	15630	15630	15630	15630	0
524	20240807	124600	399849120	15630	15630	15630	15630	1
525	20240807	124500	399833490	15650	15650	15650	15650	0
526	20240807	124400	399833490	15650	15650	15650	15650	0
527	20240807	124300	399833490	15650	15630	15650	15630	1617
528	20240807	124200	374540600	15620	15610	15620	15610	300
529	20240807	124100	369854650	15610	15610	15610	15610	0
530	20240807	124000	369854650	15610	15610	15610	15610	0
531	20240807	123900	369854650	15610	15600	15610	15600	566
532	20240807	123800	361020050	15610	15610	15610	15610	0
533	20240807	123700	361020050	15610	15610	15610	15610	0
534	20240807	123600	361020050	15610	15610	15610	15610	0
535	20240807	123500	361020050	15610	15540	15610	15540	33
536	20240807	123400	360507160	15610	15610	15610	15610	2
537	20240807	123300	360475940	15600	15600	15600	15600	0
538	20240807	123200	360475940	15600	15600	15600	15600	0
539	20240807	123100	360475940	15600	15600	15600	15600	106
540	20240807	123000	358822340	15540	15540	15540	15540	1
541	20240807	122900	358806800	15600	15600	15600	15600	0
542	20240807	122800	358806800	15600	15600	15600	15600	0
543	20240807	122700	358806800	15600	15600	15600	15600	1
544	20240807	122600	358791200	15630	15630	15630	15630	0
545	20240807	122500	358791200	15630	15630	15630	15630	0
546	20240807	122400	358791200	15630	15630	15630	15630	0
547	20240807	122300	358791200	15630	15630	15630	15630	0
548	20240807	122200	358791200	15630	15630	15630	15630	0
549	20240807	122100	358791200	15630	15630	15630	15630	1
550	20240807	122000	358775570	15640	15640	15640	15640	20
551	20240807	121900	358462770	15640	15640	15640	15640	0
552	20240807	121800	358462770	15640	15640	15640	15640	1
553	20240807	121700	358447130	15540	15540	15540	15540	0
554	20240807	121600	358447130	15540	15540	15540	15540	0
555	20240807	121500	358447130	15540	15540	15540	15540	32
556	20240807	121400	357949850	15640	15640	15640	15640	5
557	20240807	121300	357871650	15640	15640	15640	15640	0
558	20240807	121200	357871650	15640	15640	15640	15640	0
559	20240807	121100	357871650	15640	15580	15640	15580	1002
560	20240807	121000	342216170	15550	15580	15580	15550	420
561	20240807	120900	335681570	15440	15440	15440	15440	0
562	20240807	120800	335681570	15440	15440	15440	15440	0
563	20240807	120700	335681570	15440	15440	15440	15440	0
564	20240807	120600	335681570	15440	15560	15560	15440	72
565	20240807	120500	334566630	15580	15570	15580	15570	2
566	20240807	120400	334535480	15580	15580	15580	15580	0
567	20240807	120300	334535480	15580	15580	15580	15580	90
568	20240807	120200	333133280	15580	15580	15580	15580	1
569	20240807	120100	333117700	15580	15580	15580	15580	0
570	20240807	120000	333117700	15580	15580	15580	15580	0
571	20240807	115900	333117700	15580	15580	15580	15580	2
572	20240807	115800	333086540	15590	15540	15590	15540	133
573	20240807	115700	331018070	15590	15590	15590	15590	2
574	20240807	115600	330986890	15540	15540	15540	15540	1
575	20240807	115500	330971350	15540	15540	15540	15540	0
576	20240807	115400	330971350	15540	15540	15540	15540	0
577	20240807	115300	330971350	15540	15540	15540	15540	0
578	20240807	115200	330971350	15540	15540	15540	15540	0
579	20240807	115100	330971350	15540	15540	15540	15540	0
580	20240807	115000	330971350	15540	15540	15540	15540	233
581	20240807	114900	327350530	15540	15540	15540	15540	0
582	20240807	114800	327350530	15540	15540	15540	15540	2
583	20240807	114700	327319450	15490	15490	15490	15490	0
584	20240807	114600	327319450	15490	15490	15490	15490	0
585	20240807	114500	327319450	15490	15490	15490	15490	399
586	20240807	114400	321138940	15490	15500	15590	15490	302
587	20240807	114300	316459760	15590	15500	15590	15500	67
588	20240807	114200	315421170	15590	15590	15590	15590	40
589	20240807	114100	314797570	15590	15590	15590	15590	1
590	20240807	114000	314781980	15590	15590	15590	15590	4
591	20240807	113900	314719620	15590	15580	15590	15580	22
592	20240807	113800	314376840	15590	15590	15590	15590	1
593	20240807	113700	314361250	15580	15540	15580	15540	64
594	20240807	113600	313366590	15540	15540	15540	15540	20
595	20240807	113500	313055790	15540	15540	15540	15540	1
596	20240807	113400	313040250	15530	15530	15530	15530	0
597	20240807	113300	313040250	15530	15520	15530	15520	98
598	20240807	113200	311518510	15500	15500	15500	15500	0
599	20240807	113100	311518510	15500	15490	15500	15490	54
600	20240807	113000	310682000	15490	15490	15490	15490	0
601	20240807	112900	310682000	15490	15490	15490	15490	0
602	20240807	112800	310682000	15490	15490	15490	15490	700
603	20240807	112700	299839000	15480	15480	15480	15480	356
604	20240807	112600	294328120	15480	15480	15480	15480	0
605	20240807	112500	294328120	15480	15480	15480	15480	1
606	20240807	112400	294312640	15480	15480	15480	15480	0
607	20240807	112300	294312640	15480	15480	15480	15480	2
608	20240807	112200	294281680	15490	15490	15490	15490	0
609	20240807	112100	294281680	15490	15430	15490	15430	203
610	20240807	112000	291141950	15490	15490	15490	15490	0
611	20240807	111900	291141950	15490	15490	15490	15490	0
612	20240807	111800	291141950	15490	15490	15490	15490	4
613	20240807	111700	291079990	15420	15420	15420	15420	0
614	20240807	111600	291079990	15420	15490	15490	15420	332
615	20240807	111500	285958790	15510	15570	15570	15500	1062
616	20240807	111400	269466840	15580	15610	15610	15580	5
617	20240807	111300	269388910	15620	15620	15620	15620	0
618	20240807	111200	269388910	15620	15620	15620	15620	0
619	20240807	111100	269388910	15620	15620	15620	15620	0
620	20240807	111000	269388910	15620	15620	15620	15620	2
621	20240807	110900	269357670	15630	15630	15630	15630	1
622	20240807	110800	269342040	15630	15630	15630	15630	2
623	20240807	110700	269310780	15620	15630	15630	15620	14
624	20240807	110600	269092000	15630	15630	15630	15630	3
625	20240807	110500	269045110	15540	15540	15540	15540	8
626	20240807	110400	268920790	15540	15540	15540	15540	15
627	20240807	110300	268687690	15540	15560	15560	15540	584
628	20240807	110200	259607850	15560	15560	15560	15560	6
629	20240807	110100	259514490	15640	15550	15640	15550	15
630	20240807	110000	259281060	15550	15580	15580	15550	60
631	20240807	105900	258348030	15650	15660	15660	15650	234
632	20240807	105800	254685910	15660	15660	15660	15660	4
633	20240807	105700	254623270	15670	15650	15670	15650	494
634	20240807	105600	246884430	15640	15620	15640	15620	181
635	20240807	105500	244054680	15630	15620	15630	15620	16
636	20240807	105400	243804700	15600	15600	15600	15600	109
637	20240807	105300	242104300	15600	15600	15600	15600	12
638	20240807	105200	241917100	15600	15600	15600	15600	12
639	20240807	105100	241729900	15620	15620	15620	15620	0
640	20240807	105000	241729900	15620	15530	15620	15530	3874
641	20240807	104900	181327640	15530	15530	15530	15530	2
642	20240807	104800	181296580	15530	15560	15560	15530	191
643	20240807	104700	178328810	15550	15540	15550	15540	205
644	20240807	104600	175142460	15540	15530	15540	15500	326
645	20240807	104500	170087460	15520	15500	15520	15500	531
646	20240807	104400	161855760	15500	15500	15500	15500	15
647	20240807	104300	161623260	15500	15500	15500	15500	3
648	20240807	104200	161576760	15500	15500	15500	15500	0
649	20240807	104100	161576760	15500	15520	15520	15500	81
650	20240807	104000	160319860	15520	15520	15520	15520	2
651	20240807	103900	160288820	15500	15500	15500	15500	182
652	20240807	103800	157467820	15520	15520	15520	15520	0
653	20240807	103700	157467820	15520	15520	15520	15520	11
654	20240807	103600	157297100	15520	15520	15520	15520	0
655	20240807	103500	157297100	15520	15520	15520	15520	0
656	20240807	103400	157297100	15520	15490	15520	15430	344
657	20240807	103300	151966870	15480	15450	15480	15450	451
658	20240807	103200	144995620	15450	15450	15450	15450	3
659	20240807	103100	144949270	15400	15400	15400	15400	0
660	20240807	103000	144949270	15400	15400	15400	15400	10
661	20240807	102900	144795270	15400	15460	15460	15400	28
662	20240807	102800	144363470	15460	15430	15460	15430	461
663	20240807	102700	137237670	15430	15410	15430	15410	14
664	20240807	102600	137021790	15410	15410	15410	15410	0
665	20240807	102500	137021790	15410	15410	15410	15410	0
666	20240807	102400	137021790	15410	15410	15410	15410	0
667	20240807	102300	137021790	15410	15390	15410	15390	82
668	20240807	102200	135758710	15390	15390	15390	15390	2
669	20240807	102100	135727930	15390	15390	15390	15390	8
670	20240807	102000	135604810	15390	15390	15390	15390	0
671	20240807	101900	135604810	15390	15390	15390	15390	174
672	20240807	101800	132926950	15390	15390	15390	15390	0
673	20240807	101700	132926950	15390	15370	15390	15370	566
674	20240807	101600	124223860	15370	15370	15370	15370	13
675	20240807	101500	124024050	15370	15360	15370	15360	50
676	20240807	101400	123255870	15360	15360	15360	15360	0
677	20240807	101300	123255870	15360	15360	15360	15360	0
678	20240807	101200	123255870	15360	15360	15360	15360	0
679	20240807	101100	123255870	15360	15360	15360	15360	110
680	20240807	101000	121566270	15350	15350	15350	15350	0
681	20240807	100900	121566270	15350	15350	15350	15350	0
682	20240807	100800	121566270	15350	15350	15350	15350	0
683	20240807	100700	121566270	15350	15350	15350	15350	177
684	20240807	100600	118849320	15360	15350	15360	15350	63
685	20240807	100500	117881910	15350	15290	15350	15290	661
686	20240807	100400	107753560	15290	15290	15290	15290	14
687	20240807	100300	107539500	15290	15290	15290	15290	0
688	20240807	100200	107539500	15290	15290	15290	15290	1
689	20240807	100100	107524210	15250	15290	15290	15250	125
690	20240807	100000	105617190	15320	15320	15320	15320	2
691	20240807	095900	105586550	15320	15260	15330	15260	56
692	20240807	095800	104731790	15330	15330	15330	15330	51
693	20240807	095700	103949960	15330	15330	15330	15330	3
694	20240807	095600	103903970	15330	15320	15330	15320	14
695	20240807	095500	103689470	15320	15310	15320	15310	116
696	20240807	095400	101913490	15300	15290	15300	15290	26
697	20240807	095300	101515710	15290	15290	15290	15290	111
698	20240807	095200	99818520	15290	15290	15290	15290	2
699	20240807	095100	99787940	15280	15280	15280	15280	0
700	20240807	095000	99787940	15280	15270	15280	15270	181
701	20240807	094900	97023950	15240	15240	15240	15240	0
702	20240807	094800	97023950	15240	15240	15240	15240	99
703	20240807	094700	95515190	15230	15230	15230	15230	167
704	20240807	094600	92971780	15230	15230	15230	15230	48
705	20240807	094500	92240740	15230	15230	15230	15230	15
706	20240807	094400	92012290	15160	15210	15210	15160	850
707	20240807	094300	79109570	15230	15230	15230	15230	0
708	20240807	094200	79109570	15230	15230	15230	15230	1
709	20240807	094100	79094340	15240	15240	15240	15240	0
710	20240807	094000	79094340	15240	15240	15240	15240	1
711	20240807	093900	79079100	15190	15190	15190	15190	0
712	20240807	093800	79079100	15190	15190	15190	15190	0
713	20240807	093700	79079100	15190	15190	15190	15190	227
714	20240807	093600	75630970	15200	15200	15200	15200	613
715	20240807	093500	66313370	15200	15200	15200	15200	23
716	20240807	093400	65963770	15230	15230	15230	15230	0
717	20240807	093300	65963770	15230	15230	15230	15230	14
718	20240807	093200	65750550	15230	15220	15230	15220	103
719	20240807	093100	64181890	15220	15220	15220	15220	0
720	20240807	093000	64181890	15220	15220	15220	15220	0
721	20240807	092900	64181890	15220	15220	15220	15220	1
722	20240807	092800	64166670	15200	15210	15210	15200	59
723	20240807	092700	63269840	15210	15210	15210	15210	67
724	20240807	092600	62250770	15210	15210	15210	15210	0
725	20240807	092500	62250770	15210	15210	15210	15210	0
726	20240807	092400	62250770	15210	15210	15210	15210	0
727	20240807	092300	62250770	15210	15210	15210	15210	0
728	20240807	092200	62250770	15210	15210	15210	15210	4
729	20240807	092100	62189930	15210	15210	15210	15210	0
730	20240807	092000	62189930	15210	15210	15210	15210	92
731	20240807	091900	60790610	15140	15140	15140	15140	86
732	20240807	091800	59488570	15140	15140	15140	15140	0
733	20240807	091700	59488570	15140	15190	15190	15140	10
734	20240807	091600	59336970	15190	15200	15200	15190	902
735	20240807	091500	45626580	15200	15210	15210	15200	495
736	20240807	091400	38102570	15200	15210	15210	15200	531
737	20240807	091300	30030600	15280	15280	15280	15280	2
738	20240807	091200	30000040	15280	15280	15280	15280	72
739	20240807	091100	28899880	15280	15280	15280	15280	29
740	20240807	091000	28456760	15200	15200	15200	15200	55
741	20240807	090900	27620760	15200	15200	15200	15200	1
742	20240807	090800	27605560	15140	15180	15280	15140	466
743	20240807	090700	20517120	15130	15130	15130	15130	100
744	20240807	090600	19004120	15120	15120	15210	15120	308
745	20240807	090500	14339870	15120	15120	15120	15120	2
746	20240807	090400	14309630	15060	15060	15060	15060	22
747	20240807	090300	13978310	15050	15000	15050	15000	268
748	20240807	090200	9950960	14960	14960	14960	14960	0
749	20240807	090100	9950960	14960	14870	14960	14860	236
750	20240807	090000	6440780	14840	14840	14840	14840	433