KissMeData/097520/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	200400	2677798790	18790	18790	18790	18790	2878
3	20240807	200300	2677798790	18790	18790	18790	18790	0
4	20240807	200200	2677798790	18790	18790	18790	18790	0
5	20240807	200100	2677798790	18790	18790	18790	18790	0
6	20240807	200000	2677798790	18790	18790	18790	18790	0
7	20240807	195900	2677798790	18790	18790	18790	18790	0
8	20240807	195800	2677798790	18790	18790	18790	18790	0
9	20240807	195700	2677798790	18790	18790	18790	18790	0
10	20240807	195600	2677798790	18790	18790	18790	18790	0
11	20240807	195500	2677798790	18790	18790	18790	18790	0
12	20240807	195400	2677798790	18790	18790	18790	18790	0
13	20240807	195300	2677798790	18790	18790	18790	18790	0
14	20240807	195200	2677798790	18790	18790	18790	18790	0
15	20240807	195100	2677798790	18790	18790	18790	18790	0
16	20240807	195000	2677798790	18790	18790	18790	18790	0
17	20240807	194900	2677798790	18790	18790	18790	18790	0
18	20240807	194800	2677798790	18790	18790	18790	18790	0
19	20240807	194700	2677798790	18790	18790	18790	18790	0
20	20240807	194600	2677798790	18790	18790	18790	18790	0
21	20240807	194500	2677798790	18790	18790	18790	18790	0
22	20240807	194400	2677798790	18790	18790	18790	18790	0
23	20240807	194300	2677798790	18790	18790	18790	18790	0
24	20240807	194200	2677798790	18790	18790	18790	18790	0
25	20240807	194100	2677798790	18790	18790	18790	18790	0
26	20240807	194000	2677798790	18790	18790	18790	18790	0
27	20240807	193900	2677798790	18790	18790	18790	18790	0
28	20240807	193800	2677798790	18790	18790	18790	18790	0
29	20240807	193700	2677798790	18790	18790	18790	18790	0
30	20240807	193600	2677798790	18790	18790	18790	18790	0
31	20240807	193500	2677798790	18790	18790	18790	18790	0
32	20240807	193400	2677798790	18790	18790	18790	18790	2878
33	20240807	193300	2677798790	18790	18790	18790	18790	0
34	20240807	193200	2677798790	18790	18790	18790	18790	0
35	20240807	193100	2677798790	18790	18790	18790	18790	0
36	20240807	193000	2677798790	18790	18790	18790	18790	0
37	20240807	192900	2677798790	18790	18790	18790	18790	0
38	20240807	192800	2677798790	18790	18790	18790	18790	0
39	20240807	192700	2677798790	18790	18790	18790	18790	0
40	20240807	192600	2677798790	18790	18790	18790	18790	0
41	20240807	192500	2677798790	18790	18790	18790	18790	0
42	20240807	192400	2677798790	18790	18790	18790	18790	0
43	20240807	192300	2677798790	18790	18790	18790	18790	0
44	20240807	192200	2677798790	18790	18790	18790	18790	0
45	20240807	192100	2677798790	18790	18790	18790	18790	0
46	20240807	192000	2677798790	18790	18790	18790	18790	0
47	20240807	191900	2677798790	18790	18790	18790	18790	0
48	20240807	191800	2677798790	18790	18790	18790	18790	0
49	20240807	191700	2677798790	18790	18790	18790	18790	0
50	20240807	191600	2677798790	18790	18790	18790	18790	0
51	20240807	191500	2677798790	18790	18790	18790	18790	0
52	20240807	191400	2677798790	18790	18790	18790	18790	0
53	20240807	191300	2677798790	18790	18790	18790	18790	0
54	20240807	191200	2677798790	18790	18790	18790	18790	0
55	20240807	191100	2677798790	18790	18790	18790	18790	0
56	20240807	191000	2677798790	18790	18790	18790	18790	0
57	20240807	190900	2677798790	18790	18790	18790	18790	0
58	20240807	190800	2677798790	18790	18790	18790	18790	0
59	20240807	190700	2677798790	18790	18790	18790	18790	0
60	20240807	190600	2677798790	18790	18790	18790	18790	0
61	20240807	190500	2677798790	18790	18790	18790	18790	0
62	20240807	190400	2677798790	18790	18790	18790	18790	2878
63	20240807	190300	2677798790	18790	18790	18790	18790	0
64	20240807	190200	2677798790	18790	18790	18790	18790	0
65	20240807	190100	2677798790	18790	18790	18790	18790	0
66	20240807	190000	2677798790	18790	18790	18790	18790	0
67	20240807	185900	2677798790	18790	18790	18790	18790	0
68	20240807	185800	2677798790	18790	18790	18790	18790	0
69	20240807	185700	2677798790	18790	18790	18790	18790	0
70	20240807	185600	2677798790	18790	18790	18790	18790	0
71	20240807	185500	2677798790	18790	18790	18790	18790	0
72	20240807	185400	2677798790	18790	18790	18790	18790	0
73	20240807	185300	2677798790	18790	18790	18790	18790	0
74	20240807	185200	2677798790	18790	18790	18790	18790	0
75	20240807	185100	2677798790	18790	18790	18790	18790	0
76	20240807	185000	2677798790	18790	18790	18790	18790	0
77	20240807	184900	2677798790	18790	18790	18790	18790	0
78	20240807	184800	2677798790	18790	18790	18790	18790	0
79	20240807	184700	2677798790	18790	18790	18790	18790	0
80	20240807	184600	2677798790	18790	18790	18790	18790	0
81	20240807	184500	2677798790	18790	18790	18790	18790	0
82	20240807	184400	2677798790	18790	18790	18790	18790	0
83	20240807	184300	2677798790	18790	18790	18790	18790	0
84	20240807	184200	2677798790	18790	18790	18790	18790	0
85	20240807	184100	2677798790	18790	18790	18790	18790	0
86	20240807	184000	2677798790	18790	18790	18790	18790	0
87	20240807	183900	2677798790	18790	18790	18790	18790	0
88	20240807	183800	2677798790	18790	18790	18790	18790	0
89	20240807	183700	2677798790	18790	18790	18790	18790	0
90	20240807	183600	2677798790	18790	18790	18790	18790	0
91	20240807	183500	2677798790	18790	18790	18790	18790	0
92	20240807	183400	2677798790	18790	18790	18790	18790	2878
93	20240807	183300	2677798790	18790	18790	18790	18790	0
94	20240807	183200	2677798790	18790	18790	18790	18790	0
95	20240807	183100	2677798790	18790	18790	18790	18790	0
96	20240807	183000	2677798790	18790	18790	18790	18790	0
97	20240807	182900	2677798790	18790	18790	18790	18790	0
98	20240807	182800	2677798790	18790	18790	18790	18790	0
99	20240807	182700	2677798790	18790	18790	18790	18790	0
100	20240807	182600	2677798790	18790	18790	18790	18790	0
101	20240807	182500	2677798790	18790	18790	18790	18790	0
102	20240807	182400	2677798790	18790	18790	18790	18790	0
103	20240807	182300	2677798790	18790	18790	18790	18790	0
104	20240807	182200	2677798790	18790	18790	18790	18790	0
105	20240807	182100	2677798790	18790	18790	18790	18790	0
106	20240807	182000	2677798790	18790	18790	18790	18790	0
107	20240807	181900	2677798790	18790	18790	18790	18790	0
108	20240807	181800	2677798790	18790	18790	18790	18790	0
109	20240807	181700	2677798790	18790	18790	18790	18790	0
110	20240807	181600	2677798790	18790	18790	18790	18790	0
111	20240807	181500	2677798790	18790	18790	18790	18790	0
112	20240807	181400	2677798790	18790	18790	18790	18790	0
113	20240807	181300	2677798790	18790	18790	18790	18790	0
114	20240807	181200	2677798790	18790	18790	18790	18790	0
115	20240807	181100	2677798790	18790	18790	18790	18790	0
116	20240807	181000	2677798790	18790	18790	18790	18790	0
117	20240807	180900	2677798790	18790	18790	18790	18790	0
118	20240807	180800	2677798790	18790	18790	18790	18790	0
119	20240807	180700	2677798790	18790	18790	18790	18790	0
120	20240807	180600	2677798790	18790	18790	18790	18790	0
121	20240807	180500	2677798790	18790	18790	18790	18790	0
122	20240807	180400	2677798790	18790	18790	18790	18790	2878
123	20240807	180300	2677798790	18790	18790	18790	18790	0
124	20240807	180200	2677798790	18790	18790	18790	18790	0
125	20240807	180100	2677798790	18790	18790	18790	18790	0
126	20240807	180000	2677798790	18790	18790	18790	18790	0
127	20240807	175900	2677798790	18790	18790	18790	18790	0
128	20240807	175800	2677798790	18790	18790	18790	18790	0
129	20240807	175700	2677798790	18790	18790	18790	18790	0
130	20240807	175600	2677798790	18790	18790	18790	18790	0
131	20240807	175500	2677798790	18790	18790	18790	18790	0
132	20240807	175400	2677798790	18790	18790	18790	18790	0
133	20240807	175300	2677798790	18790	18790	18790	18790	0
134	20240807	175200	2677798790	18790	18790	18790	18790	0
135	20240807	175100	2677798790	18790	18790	18790	18790	0
136	20240807	175000	2677798790	18790	18790	18790	18790	0
137	20240807	174900	2677798790	18790	18790	18790	18790	0
138	20240807	174800	2677798790	18790	18790	18790	18790	0
139	20240807	174700	2677798790	18790	18790	18790	18790	0
140	20240807	174600	2677798790	18790	18790	18790	18790	0
141	20240807	174500	2677798790	18790	18790	18790	18790	0
142	20240807	174400	2677798790	18790	18790	18790	18790	0
143	20240807	174300	2677798790	18790	18790	18790	18790	0
144	20240807	174200	2677798790	18790	18790	18790	18790	0
145	20240807	174100	2677798790	18790	18790	18790	18790	0
146	20240807	174000	2677798790	18790	18790	18790	18790	0
147	20240807	173900	2677798790	18790	18790	18790	18790	0
148	20240807	173800	2677798790	18790	18790	18790	18790	0
149	20240807	173700	2677798790	18790	18790	18790	18790	0
150	20240807	173600	2677798790	18790	18790	18790	18790	0
151	20240807	173500	2677798790	18790	18790	18790	18790	0
152	20240807	173400	2677798790	18790	18790	18790	18790	2878
153	20240807	173300	2677798790	18790	18790	18790	18790	0
154	20240807	173200	2677798790	18790	18790	18790	18790	0
155	20240807	173100	2677798790	18790	18790	18790	18790	0
156	20240807	173000	2677798790	18790	18790	18790	18790	0
157	20240807	172900	2677798790	18790	18790	18790	18790	0
158	20240807	172800	2677798790	18790	18790	18790	18790	0
159	20240807	172700	2677798790	18790	18790	18790	18790	0
160	20240807	172600	2677798790	18790	18790	18790	18790	0
161	20240807	172500	2677798790	18790	18790	18790	18790	0
162	20240807	172400	2677798790	18790	18790	18790	18790	0
163	20240807	172300	2677798790	18790	18790	18790	18790	0
164	20240807	172200	2677798790	18790	18790	18790	18790	0
165	20240807	172100	2677798790	18790	18790	18790	18790	0
166	20240807	172000	2677798790	18790	18790	18790	18790	0
167	20240807	171900	2677798790	18790	18790	18790	18790	0
168	20240807	171800	2677798790	18790	18790	18790	18790	0
169	20240807	171700	2677798790	18790	18790	18790	18790	0
170	20240807	171600	2677798790	18790	18790	18790	18790	0
171	20240807	171500	2677798790	18790	18790	18790	18790	0
172	20240807	171400	2677798790	18790	18790	18790	18790	0
173	20240807	171300	2677798790	18790	18790	18790	18790	0
174	20240807	171200	2677798790	18790	18790	18790	18790	0
175	20240807	171100	2677798790	18790	18790	18790	18790	0
176	20240807	171000	2677798790	18790	18790	18790	18790	0
177	20240807	170900	2677798790	18790	18790	18790	18790	0
178	20240807	170800	2677798790	18790	18790	18790	18790	0
179	20240807	170700	2677798790	18790	18790	18790	18790	0
180	20240807	170600	2677798790	18790	18790	18790	18790	0
181	20240807	170500	2677798790	18790	18790	18790	18790	0
182	20240807	170400	2677798790	18790	18790	18790	18790	2878
183	20240807	170300	2677798790	18790	18790	18790	18790	0
184	20240807	170200	2677798790	18790	18790	18790	18790	0
185	20240807	170100	2677798790	18790	18790	18790	18790	0
186	20240807	170000	2677798790	18790	18790	18790	18790	0
187	20240807	165900	2677798790	18790	18790	18790	18790	0
188	20240807	165800	2677798790	18790	18790	18790	18790	0
189	20240807	165700	2677798790	18790	18790	18790	18790	0
190	20240807	165600	2677798790	18790	18790	18790	18790	0
191	20240807	165500	2677798790	18790	18790	18790	18790	0
192	20240807	165400	2677798790	18790	18790	18790	18790	0
193	20240807	165300	2677798790	18790	18790	18790	18790	0
194	20240807	165200	2677798790	18790	18790	18790	18790	0
195	20240807	165100	2677798790	18790	18790	18790	18790	0
196	20240807	165000	2677798790	18790	18790	18790	18790	0
197	20240807	164900	2677798790	18790	18790	18790	18790	0
198	20240807	164800	2677798790	18790	18790	18790	18790	0
199	20240807	164700	2677798790	18790	18790	18790	18790	0
200	20240807	164600	2677798790	18790	18790	18790	18790	0
201	20240807	164500	2677798790	18790	18790	18790	18790	0
202	20240807	164400	2677798790	18790	18790	18790	18790	0
203	20240807	164300	2677798790	18790	18790	18790	18790	0
204	20240807	164200	2677798790	18790	18790	18790	18790	0
205	20240807	164100	2677798790	18790	18790	18790	18790	0
206	20240807	164000	2677798790	18790	18790	18790	18790	0
207	20240807	163900	2677798790	18790	18790	18790	18790	0
208	20240807	163800	2677798790	18790	18790	18790	18790	0
209	20240807	163700	2677798790	18790	18790	18790	18790	0
210	20240807	163600	2677798790	18790	18790	18790	18790	0
211	20240807	163500	2677798790	18790	18790	18790	18790	0
212	20240807	163400	2677798790	18790	18790	18790	18790	2878
213	20240807	163300	2677798790	18790	18790	18790	18790	0
214	20240807	163200	2677798790	18790	18790	18790	18790	0
215	20240807	163100	2677798790	18790	18790	18790	18790	0
216	20240807	163000	2677798790	18790	18790	18790	18790	0
217	20240807	162900	2677798790	18790	18790	18790	18790	0
218	20240807	162800	2677798790	18790	18790	18790	18790	0
219	20240807	162700	2677798790	18790	18790	18790	18790	0
220	20240807	162600	2677798790	18790	18790	18790	18790	0
221	20240807	162500	2677798790	18790	18790	18790	18790	0
222	20240807	162400	2677798790	18790	18790	18790	18790	0
223	20240807	162300	2677798790	18790	18790	18790	18790	0
224	20240807	162200	2677798790	18790	18790	18790	18790	0
225	20240807	162100	2677798790	18790	18790	18790	18790	0
226	20240807	162000	2677798790	18790	18790	18790	18790	0
227	20240807	161900	2677798790	18790	18790	18790	18790	0
228	20240807	161800	2677798790	18790	18790	18790	18790	0
229	20240807	161700	2677798790	18790	18790	18790	18790	0
230	20240807	161600	2677798790	18790	18790	18790	18790	0
231	20240807	161500	2677798790	18790	18790	18790	18790	0
232	20240807	161400	2677798790	18790	18790	18790	18790	0
233	20240807	161300	2677798790	18790	18790	18790	18790	0
234	20240807	161200	2677798790	18790	18790	18790	18790	0
235	20240807	161100	2677798790	18790	18790	18790	18790	0
236	20240807	161000	2677798790	18790	18790	18790	18790	0
237	20240807	160900	2677798790	18790	18790	18790	18790	0
238	20240807	160800	2677798790	18790	18790	18790	18790	0
239	20240807	160700	2677798790	18790	18790	18790	18790	0
240	20240807	160600	2677798790	18790	18790	18790	18790	0
241	20240807	160500	2677798790	18790	18790	18790	18790	0
242	20240807	160400	2677798790	18790	18790	18790	18790	2878
243	20240807	160300	2677798790	18790	18790	18790	18790	0
244	20240807	160200	2677798790	18790	18790	18790	18790	0
245	20240807	160100	2677798790	18790	18790	18790	18790	0
246	20240807	160000	2677798790	18790	18790	18790	18790	0
247	20240807	155900	2677798790	18790	18790	18790	18790	0
248	20240807	155800	2677798790	18790	18790	18790	18790	0
249	20240807	155700	2677798790	18790	18790	18790	18790	0
250	20240807	155600	2677798790	18790	18790	18790	18790	0
251	20240807	155500	2677798790	18790	18790	18790	18790	0
252	20240807	155400	2677798790	18790	18790	18790	18790	0
253	20240807	155300	2677798790	18790	18790	18790	18790	0
254	20240807	155200	2677798790	18790	18790	18790	18790	0
255	20240807	155100	2677798790	18790	18790	18790	18790	0
256	20240807	155000	2677798790	18790	18790	18790	18790	0
257	20240807	154900	2677798790	18790	18790	18790	18790	0
258	20240807	154800	2677798790	18790	18790	18790	18790	0
259	20240807	154700	2677798790	18790	18790	18790	18790	0
260	20240807	154600	2677798790	18790	18790	18790	18790	0
261	20240807	154500	2677798790	18790	18790	18790	18790	0
262	20240807	154400	2677798790	18790	18790	18790	18790	0
263	20240807	154300	2677798790	18790	18790	18790	18790	0
264	20240807	154200	2677798790	18790	18790	18790	18790	0
265	20240807	154100	2677798790	18790	18790	18790	18790	0
266	20240807	154000	2677798790	18790	18790	18790	18790	0
267	20240807	153900	2677798790	18790	18790	18790	18790	0
268	20240807	153800	2677798790	18790	18790	18790	18790	0
269	20240807	153700	2677798790	18790	18790	18790	18790	0
270	20240807	153600	2677798790	18790	18790	18790	18790	0
271	20240807	153500	2677798790	18790	18790	18790	18790	0
272	20240807	153400	2677798790	18790	18790	18790	18790	2878
273	20240807	153300	2677798790	18790	18790	18790	18790	0
274	20240807	153200	2677798790	18790	18790	18790	18790	0
275	20240807	153100	2677798790	18790	18790	18790	18790	0
276	20240807	153000	2677798790	18790	18790	18790	18790	2878
277	20240807	152900	2623721170	18830	18830	18830	18830	0
278	20240807	152800	2623721170	18830	18830	18830	18830	0
279	20240807	152700	2623721170	18830	18830	18830	18830	0
280	20240807	152600	2623721170	18830	18830	18830	18830	0
281	20240807	152500	2623721170	18830	18830	18830	18830	0
282	20240807	152400	2623721170	18830	18830	18830	18830	0
283	20240807	152300	2623721170	18830	18830	18830	18830	0
284	20240807	152200	2623721170	18830	18830	18830	18830	0
285	20240807	152100	2623721170	18830	18830	18830	18830	0
286	20240807	152000	2623721170	18830	18830	18830	18830	0
287	20240807	151900	2623721170	18830	18870	18880	18830	2174
288	20240807	151800	2582735440	18880	18880	18880	18870	74
289	20240807	151700	2581339010	18880	18880	18880	18870	761
290	20240807	151600	2566973540	18890	18890	18900	18890	22
291	20240807	151500	2566557950	18900	18900	18900	18900	18
292	20240807	151400	2566217750	18900	18910	18910	18890	626
293	20240807	151300	2554387190	18910	18920	18920	18910	93
294	20240807	151200	2552628550	18910	18900	18910	18900	213
295	20240807	151100	2548602470	18910	18920	18920	18910	532
296	20240807	151000	2538539540	18920	18930	18930	18900	1295
297	20240807	150900	2514047430	18940	18940	18940	18940	0
298	20240807	150800	2514047430	18940	18940	18950	18940	470
299	20240807	150700	2505145080	18960	18920	18960	18910	345
300	20240807	150600	2498613920	18920	18920	18920	18910	164
301	20240807	150500	2495512620	18920	18930	18930	18920	21
302	20240807	150400	2495115100	18930	18920	18930	18920	105
303	20240807	150300	2493128240	18920	18930	18940	18910	311
304	20240807	150200	2487244070	18930	18940	18940	18920	442
305	20240807	150100	2478879370	18940	18940	18940	18940	11
306	20240807	150000	2478671030	18940	18930	18950	18930	71
307	20240807	145900	2477326760	18940	18930	18940	18930	50
308	20240807	145800	2476379910	18940	18960	18960	18940	297
309	20240807	145700	2470752060	18960	18950	18960	18950	362
310	20240807	145600	2463890740	18950	18970	18970	18950	135
311	20240807	145500	2461331310	18960	18950	18970	18950	181
312	20240807	145400	2457898550	18950	18930	18950	18920	173
313	20240807	145300	2454622510	18950	18930	18950	18920	308
314	20240807	145200	2448792380	18930	18950	18950	18920	156
315	20240807	145100	2445837930	18950	18960	18960	18950	699
316	20240807	145000	2432589330	18950	19010	19010	18950	1297
317	20240807	144900	2407960120	19010	19010	19010	19010	440
318	20240807	144800	2399595720	19000	19010	19010	19000	280
319	20240807	144700	2394273490	19000	19000	19010	19000	40
320	20240807	144600	2393513440	19000	19020	19020	19000	1014
321	20240807	144500	2374235660	19030	19020	19030	19020	200
322	20240807	144400	2370429880	19030	19030	19030	19030	80
323	20240807	144300	2368907480	19030	19020	19030	19020	385
324	20240807	144200	2361581280	19020	19050	19050	19020	203
325	20240807	144100	2357717640	19040	19040	19040	19040	199
326	20240807	144000	2353928680	19060	19060	19060	19060	550
327	20240807	143900	2343445680	19070	19040	19070	19040	904
328	20240807	143800	2326220570	19040	19040	19050	19020	392
329	20240807	143700	2318759290	19050	19100	19100	19050	6209
330	20240807	143600	2200208590	19110	19110	19120	19110	368
331	20240807	143500	2193175380	19110	19110	19110	19100	399
332	20240807	143400	2185551500	19120	19120	19120	19110	484
333	20240807	143300	2176300570	19120	19130	19130	19110	362
334	20240807	143200	2169379820	19110	19110	19130	19110	885
335	20240807	143100	2152451650	19110	19120	19130	19110	264
336	20240807	143000	2147404840	19110	19140	19150	19110	1105
337	20240807	142900	2126271530	19140	19130	19140	19130	267
338	20240807	142800	2121162220	19140	19190	19190	19120	1589
339	20240807	142700	2090728850	19190	19200	19200	19170	1781
340	20240807	142600	2056544470	19200	19200	19290	19190	1925
341	20240807	142500	2019536740	19200	19130	19220	19130	2078
342	20240807	142400	1979679430	19130	19130	19130	19110	135
343	20240807	142300	1977098230	19100	19130	19130	19100	76
344	20240807	142200	1975645270	19130	19150	19160	19110	530
345	20240807	142100	1965505740	19160	19090	19160	19090	79
346	20240807	142000	1963995900	19100	19080	19100	19070	523
347	20240807	141900	1954012680	19080	19090	19090	19070	1411
348	20240807	141800	1927081210	19090	19100	19170	19090	1337
349	20240807	141700	1901480410	19090	19120	19130	19090	694
350	20240807	141600	1888220630	19120	19130	19150	19120	235
351	20240807	141500	1883723520	19120	19120	19120	19090	1174
352	20240807	141400	1861289160	19130	19100	19130	19100	100
353	20240807	141300	1859378050	19110	19160	19160	19110	1151
354	20240807	141200	1837361840	19140	19100	19140	19100	548
355	20240807	141100	1826888540	19100	19150	19150	19100	1959
356	20240807	141000	1789420340	19160	19170	19190	19160	165
357	20240807	140900	1786257000	19190	19160	19190	19150	2010
358	20240807	140800	1747729120	19170	19130	19210	19130	3506
359	20240807	140700	1680530230	19130	19250	19350	19130	5486
360	20240807	140600	1574958180	19250	18890	19350	18890	18238
361	20240807	140500	1225300940	18890	18940	19030	18870	4215
362	20240807	140400	1145350740	18960	19020	19120	18960	3930
363	20240807	140300	1070565920	19100	18910	19100	18900	4275
364	20240807	140200	989324790	18980	18980	18980	18980	0
365	20240807	140100	989324790	18980	18980	18980	18980	0
366	20240807	140000	989324790	18980	18910	18980	18900	2676
367	20240807	135900	938629980	18900	18910	18910	18900	113
368	20240807	135800	936493580	18900	18900	18900	18900	44
369	20240807	135700	935661980	18900	18900	18900	18900	0
370	20240807	135600	935661980	18900	18890	18900	18890	182
371	20240807	135500	932223560	18900	18900	18900	18900	0
372	20240807	135400	932223560	18900	18900	18900	18900	1311
373	20240807	135300	907445660	18910	18900	18910	18900	110
374	20240807	135200	905366560	18900	18890	18900	18890	122
375	20240807	135100	903061790	18880	18890	18890	18880	431
376	20240807	135000	894920480	18890	18870	18890	18870	853
377	20240807	134900	878817400	18860	18880	18880	18860	112
378	20240807	134800	876703840	18870	18870	18870	18860	97
379	20240807	134700	874873730	18870	18860	18870	18860	32
380	20240807	134600	874270160	18870	18870	18870	18870	1
381	20240807	134500	874251290	18870	18870	18870	18860	40
382	20240807	134400	873496770	18870	18860	18870	18860	40
383	20240807	134300	872742240	18870	18870	18870	18870	10
384	20240807	134200	872553540	18860	18860	18870	18860	54
385	20240807	134100	871534970	18870	18860	18870	18860	43
386	20240807	134000	870723830	18860	18860	18860	18860	0
387	20240807	133900	870723830	18860	18860	18860	18860	0
388	20240807	133800	870723830	18860	18870	18880	18860	313
389	20240807	133700	864818610	18880	18880	18880	18880	3
390	20240807	133600	864761970	18870	18880	18880	18870	30
391	20240807	133500	864195840	18870	18880	18880	18870	63
392	20240807	133400	863007020	18870	18870	18870	18870	58
393	20240807	133300	861912560	18870	18870	18870	18870	27
394	20240807	133200	861403070	18870	18870	18870	18870	0
395	20240807	133100	861403070	18870	18870	18870	18870	28
396	20240807	133000	860874710	18880	18880	18880	18880	0
397	20240807	132900	860874710	18880	18880	18880	18880	64
398	20240807	132800	859666390	18870	18880	18880	18870	510
399	20240807	132700	850037660	18880	18880	18880	18880	29
400	20240807	132600	849490140	18880	18880	18880	18880	0
401	20240807	132500	849490140	18880	18880	18880	18880	27
402	20240807	132400	848980380	18880	18880	18880	18880	188
403	20240807	132300	845430940	18880	18870	18880	18870	426
404	20240807	132200	837388190	18870	18870	18870	18870	75
405	20240807	132100	835972940	18870	18870	18870	18870	28
406	20240807	132000	835444580	18880	18870	18880	18870	102
407	20240807	131900	833518840	18880	18870	18880	18870	58
408	20240807	131800	832424330	18870	18880	18880	18870	752
409	20240807	131700	818226660	18880	18880	18880	18880	39
410	20240807	131600	817490340	18880	18880	18880	18880	47
411	20240807	131500	816602980	18880	18880	18880	18880	10
412	20240807	131400	816414180	18890	18880	18890	18880	83
413	20240807	131300	814846360	18880	18890	18890	18880	174
414	20240807	131200	811559770	18890	18890	18890	18890	409
415	20240807	131100	803833760	18890	18910	18910	18890	168
416	20240807	131000	800658170	18900	18890	18900	18890	127
417	20240807	130900	798258150	18890	18870	18890	18870	419
418	20240807	130800	790349070	18860	18860	18860	18860	38
419	20240807	130700	789632390	18860	18860	18860	18860	79
420	20240807	130600	788142450	18860	18860	18860	18860	0
421	20240807	130500	788142450	18860	18860	18860	18860	82
422	20240807	130400	786595930	18860	18860	18860	18860	1
423	20240807	130300	786577070	18860	18860	18860	18860	49
424	20240807	130200	785652930	18860	18860	18860	18860	86
425	20240807	130100	784030970	18860	18860	18860	18860	0
426	20240807	130000	784030970	18860	18860	18860	18860	33
427	20240807	125900	783408590	18870	18870	18870	18870	6
428	20240807	125800	783295370	18880	18870	18880	18870	80
429	20240807	125700	781785720	18870	18880	18880	18870	32
430	20240807	125600	781181830	18880	18880	18880	18870	57
431	20240807	125500	780105950	18880	18880	18880	18880	5
432	20240807	125400	780011550	18890	18890	18890	18890	0
433	20240807	125300	780011550	18890	18880	18890	18870	537
434	20240807	125200	769869410	18870	18870	18870	18870	5
435	20240807	125100	769775060	18880	18880	18880	18870	41
436	20240807	125000	769001250	18880	18870	18880	18870	138
437	20240807	124900	766396110	18880	18880	18880	18880	7
438	20240807	124800	766263950	18880	18870	18880	18870	238
439	20240807	124700	761772830	18870	18880	18880	18870	109
440	20240807	124600	759715950	18870	18880	18880	18870	33
441	20240807	124500	759093190	18880	18890	18890	18880	21
442	20240807	124400	758696660	18890	18880	18890	18880	56
443	20240807	124300	757639250	18880	18870	18880	18870	34
444	20240807	124200	756997620	18880	18870	18880	18870	33
445	20240807	124100	756374860	18880	18880	18880	18880	69
446	20240807	124000	755072140	18880	18890	18890	18880	94
447	20240807	123900	753296750	18890	18880	18890	18880	34
448	20240807	123800	752654770	18890	18890	18890	18890	5
449	20240807	123700	752560320	18880	18890	18890	18880	32
450	20240807	123600	751956110	18890	18890	18890	18890	4
451	20240807	123500	751880550	18900	18890	18900	18890	11
452	20240807	123400	751672710	18890	18890	18890	18880	32
453	20240807	123300	751068500	18890	18890	18890	18890	24
454	20240807	123200	750615140	18900	18900	18900	18900	66
455	20240807	123100	749367740	18900	18910	18910	18900	34
456	20240807	123000	748725090	18900	18910	18910	18900	138
457	20240807	122900	746115840	18900	18910	18910	18900	34
458	20240807	122800	745473190	18900	18910	18910	18900	33
459	20240807	122700	744849440	18910	18910	18910	18910	0
460	20240807	122600	744849440	18910	18910	18910	18910	5
461	20240807	122500	744754890	18910	18900	18910	18900	33
462	20240807	122400	744131140	18900	18900	18900	18900	6
463	20240807	122300	744017740	18900	18900	18900	18890	84
464	20240807	122200	742430410	18890	18890	18890	18890	28
465	20240807	122100	741901490	18890	18890	18890	18890	532
466	20240807	122000	731852010	18880	18890	18890	18880	132
467	20240807	121900	729359800	18890	18890	18890	18890	0
468	20240807	121800	729359800	18890	18890	18890	18890	5
469	20240807	121700	729265350	18890	18900	18900	18880	277
470	20240807	121600	724031450	18910	18910	18910	18910	35
471	20240807	121500	723369600	18920	18920	18920	18920	5
472	20240807	121400	723275000	18910	18930	18930	18910	66
473	20240807	121300	722026440	18930	18930	18930	18930	25
474	20240807	121200	721553190	18930	18910	18930	18890	1667
475	20240807	121100	690025020	18900	18900	18900	18890	56
476	20240807	121000	688966910	18900	18900	18900	18900	5
477	20240807	120900	688872410	18900	18910	18910	18900	17
478	20240807	120800	688551000	18900	18890	18900	18890	327
479	20240807	120700	682371250	18900	18900	18900	18890	8
480	20240807	120600	682220060	18900	18900	18900	18900	16
481	20240807	120500	681917660	18900	18900	18900	18900	13
482	20240807	120400	681671960	18900	18900	18900	18900	0
483	20240807	120300	681671960	18900	18900	18910	18890	448
484	20240807	120200	673206390	18890	18900	18900	18890	22
485	20240807	120100	672790790	18910	18910	18910	18910	5
486	20240807	120000	672696240	18900	18890	18900	18890	32
487	20240807	115900	672091720	18910	18890	18910	18890	180
488	20240807	115800	668689870	18890	18890	18890	18890	28
489	20240807	115700	668160950	18890	18890	18890	18880	65
490	20240807	115600	666933320	18900	18900	18900	18890	511
491	20240807	115500	657280420	18890	18870	18890	18870	228
492	20240807	115400	652973890	18890	18880	18890	18880	43
493	20240807	115300	652162020	18890	18880	18890	18880	89
494	20240807	115200	650481640	18880	18880	18890	18880	146
495	20240807	115100	647725110	18880	18890	18890	18880	6
496	20240807	115000	647611780	18890	18890	18890	18890	6
497	20240807	114900	647498440	18890	18880	18890	18880	82
498	20240807	114800	645949570	18880	18890	18890	18880	51
499	20240807	114700	644986570	18880	18890	18890	18880	62
500	20240807	114600	643815950	18880	18890	18890	18880	33
501	20240807	114500	643192770	18890	18880	18890	18880	172
502	20240807	114400	639944490	18890	18890	18890	18890	10
503	20240807	114300	639755590	18890	18890	18890	18890	521
504	20240807	114200	629913900	18900	18900	18900	18900	11
505	20240807	114100	629706000	18910	18910	18910	18910	9
506	20240807	114000	629535810	18900	18890	18900	18890	67
507	20240807	113900	628269810	18890	18900	18900	18890	12
508	20240807	113800	628043080	18890	18910	18910	18890	62
509	20240807	113700	626871390	18920	18920	18920	18920	0
510	20240807	113600	626871390	18920	18900	18920	18900	10
511	20240807	113500	626682230	18890	18870	18890	18870	369
512	20240807	113400	619715620	18880	18870	18880	18870	32
513	20240807	113300	619111730	18880	18840	18880	18840	109
514	20240807	113200	617056670	18830	18840	18840	18830	33
515	20240807	113100	616435230	18840	18840	18840	18840	12
516	20240807	113000	616209150	18850	18850	18850	18850	5
517	20240807	112900	616114900	18850	18860	18860	18850	3
518	20240807	112800	616058340	18840	18840	18850	18830	179
519	20240807	112700	612685760	18840	18840	18840	18840	100
520	20240807	112600	610801760	18840	18840	18840	18840	41
521	20240807	112500	610029320	18840	18840	18840	18840	51
522	20240807	112400	609068480	18840	18830	18840	18830	336
523	20240807	112300	602738420	18830	18840	18840	18830	138
524	20240807	112200	600138600	18830	18830	18830	18830	0
525	20240807	112100	600138600	18830	18810	18830	18810	44
526	20240807	112000	599310420	18800	18810	18810	18800	30
527	20240807	111900	598746410	18800	18800	18800	18800	46
528	20240807	111800	597881610	18790	18790	18790	18790	28
529	20240807	111700	597355490	18780	18790	18790	18780	150
530	20240807	111600	594537450	18790	18780	18790	18780	32
531	20240807	111500	593936290	18780	18790	18790	18780	34
532	20240807	111400	593297710	18790	18790	18790	18780	46
533	20240807	111300	592433770	18780	18780	18780	18780	2
534	20240807	111200	592396210	18780	18780	18780	18780	55
535	20240807	111100	591363310	18770	18780	18780	18770	297
536	20240807	111000	585787920	18780	18790	18790	18780	160
537	20240807	110900	582783070	18790	18790	18790	18780	35
538	20240807	110800	582125700	18780	18790	18790	18780	100
539	20240807	110700	580247640	18780	18780	18800	18770	536
540	20240807	110600	570180210	18780	18770	18780	18770	361
541	20240807	110500	563400860	18770	18800	18800	18770	91
542	20240807	110400	561692030	18790	18820	18820	18790	1024
543	20240807	110300	542431060	18820	18830	18830	18820	933
544	20240807	110200	524864770	18840	18840	18840	18840	187
545	20240807	110100	521341690	18830	18840	18840	18830	95
546	20240807	110000	519552440	18840	18840	18850	18840	1091
547	20240807	105900	498994650	18840	18840	18840	18840	5
548	20240807	105800	498900450	18830	18850	18850	18830	546
549	20240807	105700	488616590	18860	18910	18910	18860	1163
550	20240807	105600	466637570	18900	18890	18900	18890	500
551	20240807	105500	457187670	18890	18890	18890	18890	19
552	20240807	105400	456828760	18890	18870	18900	18870	589
553	20240807	105300	445706500	18880	18860	18890	18860	1015
554	20240807	105200	426545780	18860	18860	18860	18850	52
555	20240807	105100	425565330	18850	18820	18850	18820	121
556	20240807	105000	423285680	18820	18820	18830	18820	26
557	20240807	104900	422796330	18810	18810	18810	18810	27
558	20240807	104800	422288460	18810	18760	18810	18760	60
559	20240807	104700	421162240	18740	18730	18740	18730	64
560	20240807	104600	419962960	18730	18720	18730	18720	42
561	20240807	104500	419176670	18710	18710	18720	18710	287
562	20240807	104400	413805290	18710	18720	18720	18710	81
563	20240807	104300	412289250	18720	18700	18720	18700	275
564	20240807	104200	407141950	18710	18710	18710	18710	23
565	20240807	104100	406711620	18720	18700	18720	18700	154
566	20240807	104000	403829270	18710	18700	18710	18690	75
567	20240807	103900	402426930	18690	18690	18690	18690	11
568	20240807	103800	402221340	18700	18700	18700	18700	19
569	20240807	103700	401866040	18690	18700	18700	18690	26
570	20240807	103600	401379850	18700	18690	18720	18690	19
571	20240807	103500	401024420	18690	18700	18700	18690	49
572	20240807	103400	400108590	18700	18670	18700	18670	226
573	20240807	103300	395888510	18660	18670	18670	18660	300
574	20240807	103200	390289650	18670	18670	18670	18660	86
575	20240807	103100	388684300	18670	18680	18700	18670	222
576	20240807	103000	384539160	18680	18710	18720	18670	1085
577	20240807	102900	364251560	18720	18710	18720	18710	33
578	20240807	102800	363634080	18720	18720	18720	18720	23
579	20240807	102700	363203520	18710	18720	18720	18710	43
580	20240807	102600	362398840	18720	18720	18720	18710	31
581	20240807	102500	361818810	18720	18720	18720	18720	32
582	20240807	102400	361219770	18720	18720	18730	18720	30
583	20240807	102300	360658070	18730	18710	18730	18700	82
584	20240807	102200	359123770	18730	18720	18730	18720	12
585	20240807	102100	358899070	18720	18740	18800	18720	698
586	20240807	102000	345795520	18740	18710	18740	18710	58
587	20240807	101900	344709960	18710	18710	18710	18700	32
588	20240807	101800	344111260	18710	18690	18710	18690	65
589	20240807	101700	342895900	18690	18680	18690	18670	336
590	20240807	101600	336618830	18680	18660	18680	18660	119
591	20240807	101500	334397180	18670	18680	18680	18670	2
592	20240807	101400	334359830	18680	18670	18680	18670	6
593	20240807	101300	334247790	18660	18660	18660	18660	12
594	20240807	101200	334023870	18690	18660	18690	18660	17
595	20240807	101100	333706620	18660	18670	18670	18660	12
596	20240807	101000	333482600	18660	18660	18660	18660	38
597	20240807	100900	332773520	18650	18640	18650	18630	74
598	20240807	100800	331394020	18650	18650	18650	18650	44
599	20240807	100700	330573420	18660	18650	18660	18650	24
600	20240807	100600	330125620	18650	18650	18660	18650	112
601	20240807	100500	328036540	18600	18610	18610	18600	77
602	20240807	100400	326604250	18610	18580	18610	18570	680
603	20240807	100300	313965950	18580	18610	18610	18570	251
604	20240807	100200	309300020	18610	18620	18620	18600	169
605	20240807	100100	306155720	18620	18670	18670	18610	517
606	20240807	100000	296521120	18670	18660	18670	18660	78
607	20240807	095900	295065230	18670	18670	18670	18670	2
608	20240807	095800	295027890	18660	18650	18660	18640	196
609	20240807	095700	291372520	18650	18650	18650	18640	251
610	20240807	095600	286691760	18650	18780	18780	18650	1597
611	20240807	095500	256782680	18780	18780	18780	18780	1
612	20240807	095400	256763900	18750	18730	18750	18730	427
613	20240807	095300	248760620	18720	18730	18730	18720	129
614	20240807	095200	246345320	18730	18790	18790	18730	993
615	20240807	095100	227723310	18790	18880	18880	18790	1020
616	20240807	095000	208516020	18880	18890	18890	18870	177
617	20240807	094900	205173450	18920	18920	18920	18920	1
618	20240807	094800	205154530	18880	18870	18880	18870	53
619	20240807	094700	204154160	18860	18950	18950	18860	1612
620	20240807	094600	173711200	18940	18980	18980	18940	90
621	20240807	094500	172004890	18990	18990	18990	18990	0
622	20240807	094400	172004890	18990	18980	18990	18980	18
623	20240807	094300	171663140	18960	18910	18960	18910	25
624	20240807	094200	171189490	18990	18980	18990	18980	273
625	20240807	094100	166005380	18990	18920	18990	18920	390
626	20240807	094000	158622600	18930	18960	18990	18920	156
627	20240807	093900	155669810	18990	18980	18990	18950	290
628	20240807	093800	150172060	18970	18980	19000	18970	321
629	20240807	093700	144077730	18980	18950	18990	18950	231
630	20240807	093600	139697750	18950	18930	18950	18900	731
631	20240807	093500	125853160	18930	18920	18930	18920	9
632	20240807	093400	125682830	18940	18940	18940	18940	3
633	20240807	093300	125626010	18940	18940	18940	18940	6
634	20240807	093200	125512370	18930	18950	18950	18930	64
635	20240807	093100	124300450	18950	18950	18950	18950	65
636	20240807	093000	123068700	18930	18910	18930	18910	307
637	20240807	092900	117262620	18880	18880	18880	18880	20
638	20240807	092800	116885020	18880	18850	18880	18850	591
639	20240807	092700	105732320	18850	18920	18920	18850	116
640	20240807	092600	103542510	18920	18920	18920	18920	119
641	20240807	092500	101291030	18920	18920	18920	18920	20
642	20240807	092400	100912630	18930	18830	18930	18830	32
643	20240807	092300	100307070	18820	18820	18820	18820	0
644	20240807	092200	100307070	18820	18850	18850	18820	34
645	20240807	092100	99667160	18900	18900	18910	18900	312
646	20240807	092000	93767740	18900	18900	18900	18900	15
647	20240807	091900	93484240	18900	18900	18900	18900	8
648	20240807	091800	93333040	18840	18840	18840	18840	141
649	20240807	091700	90676600	18830	18840	18840	18830	35
650	20240807	091600	90017500	18840	18850	18900	18840	786
651	20240807	091500	75200570	18840	18840	18840	18840	59
652	20240807	091400	74089010	18840	18870	18870	18840	544
653	20240807	091300	63828770	18870	18870	18870	18870	0
654	20240807	091200	63828770	18870	18870	18870	18870	0
655	20240807	091100	63828770	18870	18820	18870	18820	201
656	20240807	091000	60038150	18810	18790	18810	18790	413
657	20240807	090900	52275440	18790	18800	18800	18790	3
658	20240807	090800	52219050	18800	18820	18860	18800	486
659	20240807	090700	43074260	18870	18860	18870	18830	570
660	20240807	090600	32334690	18900	18900	18900	18900	0
661	20240807	090500	32334690	18900	18830	18900	18830	206
662	20240807	090400	28451150	18710	18710	18710	18710	0
663	20240807	090300	28451150	18710	18790	18790	18710	253
664	20240807	090200	23700460	18830	18850	18850	18830	80
665	20240807	090100	22193060	18990	18990	18990	18990	0
666	20240807	090000	22193060	18990	18750	18990	18730	1163