KissMeData/361390/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	211500	614742090	15650	15650	15650	15650	2291
3	20240802	211400	614742090	15650	15650	15650	15650	0
4	20240802	211300	614742090	15650	15650	15650	15650	0
5	20240802	211200	614742090	15650	15650	15650	15650	0
6	20240802	211100	614742090	15650	15650	15650	15650	0
7	20240802	211000	614742090	15650	15650	15650	15650	0
8	20240802	210900	614742090	15650	15650	15650	15650	0
9	20240802	210800	614742090	15650	15650	15650	15650	0
10	20240802	210700	614742090	15650	15650	15650	15650	0
11	20240802	210600	614742090	15650	15650	15650	15650	0
12	20240802	210500	614742090	15650	15650	15650	15650	0
13	20240802	210400	614742090	15650	15650	15650	15650	0
14	20240802	210300	614742090	15650	15650	15650	15650	0
15	20240802	210200	614742090	15650	15650	15650	15650	0
16	20240802	210100	614742090	15650	15650	15650	15650	0
17	20240802	210000	614742090	15650	15650	15650	15650	0
18	20240802	205900	614742090	15650	15650	15650	15650	0
19	20240802	205800	614742090	15650	15650	15650	15650	0
20	20240802	205700	614742090	15650	15650	15650	15650	0
21	20240802	205600	614742090	15650	15650	15650	15650	0
22	20240802	205500	614742090	15650	15650	15650	15650	0
23	20240802	205400	614742090	15650	15650	15650	15650	0
24	20240802	205300	614742090	15650	15650	15650	15650	0
25	20240802	205200	614742090	15650	15650	15650	15650	0
26	20240802	205100	614742090	15650	15650	15650	15650	0
27	20240802	205000	614742090	15650	15650	15650	15650	0
28	20240802	204900	614742090	15650	15650	15650	15650	0
29	20240802	204800	614742090	15650	15650	15650	15650	0
30	20240802	204700	614742090	15650	15650	15650	15650	0
31	20240802	204600	614742090	15650	15650	15650	15650	0
32	20240802	204500	614742090	15650	15650	15650	15650	2291
33	20240802	204400	614742090	15650	15650	15650	15650	0
34	20240802	204300	614742090	15650	15650	15650	15650	0
35	20240802	204200	614742090	15650	15650	15650	15650	0
36	20240802	204100	614742090	15650	15650	15650	15650	0
37	20240802	204000	614742090	15650	15650	15650	15650	0
38	20240802	203900	614742090	15650	15650	15650	15650	0
39	20240802	203800	614742090	15650	15650	15650	15650	0
40	20240802	203700	614742090	15650	15650	15650	15650	0
41	20240802	203600	614742090	15650	15650	15650	15650	0
42	20240802	203500	614742090	15650	15650	15650	15650	0
43	20240802	203400	614742090	15650	15650	15650	15650	0
44	20240802	203300	614742090	15650	15650	15650	15650	0
45	20240802	203200	614742090	15650	15650	15650	15650	0
46	20240802	203100	614742090	15650	15650	15650	15650	0
47	20240802	203000	614742090	15650	15650	15650	15650	0
48	20240802	202900	614742090	15650	15650	15650	15650	0
49	20240802	202800	614742090	15650	15650	15650	15650	0
50	20240802	202700	614742090	15650	15650	15650	15650	0
51	20240802	202600	614742090	15650	15650	15650	15650	0
52	20240802	202500	614742090	15650	15650	15650	15650	0
53	20240802	202400	614742090	15650	15650	15650	15650	0
54	20240802	202300	614742090	15650	15650	15650	15650	0
55	20240802	202200	614742090	15650	15650	15650	15650	0
56	20240802	202100	614742090	15650	15650	15650	15650	0
57	20240802	202000	614742090	15650	15650	15650	15650	0
58	20240802	201900	614742090	15650	15650	15650	15650	0
59	20240802	201800	614742090	15650	15650	15650	15650	0
60	20240802	201700	614742090	15650	15650	15650	15650	0
61	20240802	201600	614742090	15650	15650	15650	15650	0
62	20240802	201500	614742090	15650	15650	15650	15650	2291
63	20240802	201400	614742090	15650	15650	15650	15650	0
64	20240802	201300	614742090	15650	15650	15650	15650	0
65	20240802	201200	614742090	15650	15650	15650	15650	0
66	20240802	201100	614742090	15650	15650	15650	15650	0
67	20240802	201000	614742090	15650	15650	15650	15650	0
68	20240802	200900	614742090	15650	15650	15650	15650	0
69	20240802	200800	614742090	15650	15650	15650	15650	0
70	20240802	200700	614742090	15650	15650	15650	15650	0
71	20240802	200600	614742090	15650	15650	15650	15650	0
72	20240802	200500	614742090	15650	15650	15650	15650	0
73	20240802	200400	614742090	15650	15650	15650	15650	0
74	20240802	200300	614742090	15650	15650	15650	15650	0
75	20240802	200200	614742090	15650	15650	15650	15650	0
76	20240802	200100	614742090	15650	15650	15650	15650	0
77	20240802	200000	614742090	15650	15650	15650	15650	0
78	20240802	195900	614742090	15650	15650	15650	15650	0
79	20240802	195800	614742090	15650	15650	15650	15650	0
80	20240802	195700	614742090	15650	15650	15650	15650	0
81	20240802	195600	614742090	15650	15650	15650	15650	0
82	20240802	195500	614742090	15650	15650	15650	15650	0
83	20240802	195400	614742090	15650	15650	15650	15650	0
84	20240802	195300	614742090	15650	15650	15650	15650	0
85	20240802	195200	614742090	15650	15650	15650	15650	0
86	20240802	195100	614742090	15650	15650	15650	15650	0
87	20240802	195000	614742090	15650	15650	15650	15650	0
88	20240802	194900	614742090	15650	15650	15650	15650	0
89	20240802	194800	614742090	15650	15650	15650	15650	0
90	20240802	194700	614742090	15650	15650	15650	15650	0
91	20240802	194600	614742090	15650	15650	15650	15650	0
92	20240802	194500	614742090	15650	15650	15650	15650	2291
93	20240802	194400	614742090	15650	15650	15650	15650	0
94	20240802	194300	614742090	15650	15650	15650	15650	0
95	20240802	194200	614742090	15650	15650	15650	15650	0
96	20240802	194100	614742090	15650	15650	15650	15650	0
97	20240802	194000	614742090	15650	15650	15650	15650	0
98	20240802	193900	614742090	15650	15650	15650	15650	0
99	20240802	193800	614742090	15650	15650	15650	15650	0
100	20240802	193700	614742090	15650	15650	15650	15650	0
101	20240802	193600	614742090	15650	15650	15650	15650	0
102	20240802	193500	614742090	15650	15650	15650	15650	0
103	20240802	193400	614742090	15650	15650	15650	15650	0
104	20240802	193300	614742090	15650	15650	15650	15650	0
105	20240802	193200	614742090	15650	15650	15650	15650	0
106	20240802	193100	614742090	15650	15650	15650	15650	0
107	20240802	193000	614742090	15650	15650	15650	15650	0
108	20240802	192900	614742090	15650	15650	15650	15650	0
109	20240802	192800	614742090	15650	15650	15650	15650	0
110	20240802	192700	614742090	15650	15650	15650	15650	0
111	20240802	192600	614742090	15650	15650	15650	15650	0
112	20240802	192500	614742090	15650	15650	15650	15650	0
113	20240802	192400	614742090	15650	15650	15650	15650	0
114	20240802	192300	614742090	15650	15650	15650	15650	0
115	20240802	192200	614742090	15650	15650	15650	15650	0
116	20240802	192100	614742090	15650	15650	15650	15650	0
117	20240802	192000	614742090	15650	15650	15650	15650	0
118	20240802	191900	614742090	15650	15650	15650	15650	0
119	20240802	191800	614742090	15650	15650	15650	15650	0
120	20240802	191700	614742090	15650	15650	15650	15650	0
121	20240802	191600	614742090	15650	15650	15650	15650	0
122	20240802	191500	614742090	15650	15650	15650	15650	2291
123	20240802	191400	614742090	15650	15650	15650	15650	0
124	20240802	191300	614742090	15650	15650	15650	15650	0
125	20240802	191200	614742090	15650	15650	15650	15650	0
126	20240802	191100	614742090	15650	15650	15650	15650	0
127	20240802	191000	614742090	15650	15650	15650	15650	0
128	20240802	190900	614742090	15650	15650	15650	15650	0
129	20240802	190800	614742090	15650	15650	15650	15650	0
130	20240802	190700	614742090	15650	15650	15650	15650	0
131	20240802	190600	614742090	15650	15650	15650	15650	0
132	20240802	190500	614742090	15650	15650	15650	15650	0
133	20240802	190400	614742090	15650	15650	15650	15650	0
134	20240802	190300	614742090	15650	15650	15650	15650	0
135	20240802	190200	614742090	15650	15650	15650	15650	0
136	20240802	190100	614742090	15650	15650	15650	15650	0
137	20240802	190000	614742090	15650	15650	15650	15650	0
138	20240802	185900	614742090	15650	15650	15650	15650	0
139	20240802	185800	614742090	15650	15650	15650	15650	0
140	20240802	185700	614742090	15650	15650	15650	15650	0
141	20240802	185600	614742090	15650	15650	15650	15650	0
142	20240802	185500	614742090	15650	15650	15650	15650	0
143	20240802	185400	614742090	15650	15650	15650	15650	0
144	20240802	185300	614742090	15650	15650	15650	15650	0
145	20240802	185200	614742090	15650	15650	15650	15650	0
146	20240802	185100	614742090	15650	15650	15650	15650	0
147	20240802	185000	614742090	15650	15650	15650	15650	0
148	20240802	184900	614742090	15650	15650	15650	15650	0
149	20240802	184800	614742090	15650	15650	15650	15650	0
150	20240802	184700	614742090	15650	15650	15650	15650	0
151	20240802	184600	614742090	15650	15650	15650	15650	0
152	20240802	184500	614742090	15650	15650	15650	15650	2291
153	20240802	184400	614742090	15650	15650	15650	15650	0
154	20240802	184300	614742090	15650	15650	15650	15650	0
155	20240802	184200	614742090	15650	15650	15650	15650	0
156	20240802	184100	614742090	15650	15650	15650	15650	0
157	20240802	184000	614742090	15650	15650	15650	15650	0
158	20240802	183900	614742090	15650	15650	15650	15650	0
159	20240802	183800	614742090	15650	15650	15650	15650	0
160	20240802	183700	614742090	15650	15650	15650	15650	0
161	20240802	183600	614742090	15650	15650	15650	15650	0
162	20240802	183500	614742090	15650	15650	15650	15650	0
163	20240802	183400	614742090	15650	15650	15650	15650	0
164	20240802	183300	614742090	15650	15650	15650	15650	0
165	20240802	183200	614742090	15650	15650	15650	15650	0
166	20240802	183100	614742090	15650	15650	15650	15650	0
167	20240802	183000	614742090	15650	15650	15650	15650	0
168	20240802	182900	614742090	15650	15650	15650	15650	0
169	20240802	182800	614742090	15650	15650	15650	15650	0
170	20240802	182700	614742090	15650	15650	15650	15650	0
171	20240802	182600	614742090	15650	15650	15650	15650	0
172	20240802	182500	614742090	15650	15650	15650	15650	0
173	20240802	182400	614742090	15650	15650	15650	15650	0
174	20240802	182300	614742090	15650	15650	15650	15650	0
175	20240802	182200	614742090	15650	15650	15650	15650	0
176	20240802	182100	614742090	15650	15650	15650	15650	0
177	20240802	182000	614742090	15650	15650	15650	15650	0
178	20240802	181900	614742090	15650	15650	15650	15650	0
179	20240802	181800	614742090	15650	15650	15650	15650	0
180	20240802	181700	614742090	15650	15650	15650	15650	0
181	20240802	181600	614742090	15650	15650	15650	15650	0
182	20240802	181500	614742090	15650	15650	15650	15650	2291
183	20240802	181400	614742090	15650	15650	15650	15650	0
184	20240802	181300	614742090	15650	15650	15650	15650	0
185	20240802	181200	614742090	15650	15650	15650	15650	0
186	20240802	181100	614742090	15650	15650	15650	15650	0
187	20240802	181000	614742090	15650	15650	15650	15650	0
188	20240802	180900	614742090	15650	15650	15650	15650	0
189	20240802	180800	614742090	15650	15650	15650	15650	0
190	20240802	180700	614742090	15650	15650	15650	15650	0
191	20240802	180600	614742090	15650	15650	15650	15650	0
192	20240802	180500	614742090	15650	15650	15650	15650	0
193	20240802	180400	614742090	15650	15650	15650	15650	0
194	20240802	180300	614742090	15650	15650	15650	15650	0
195	20240802	180200	614742090	15650	15650	15650	15650	0
196	20240802	180100	614742090	15650	15650	15650	15650	0
197	20240802	180000	614742090	15650	15650	15650	15650	0
198	20240802	175900	614742090	15650	15650	15650	15650	0
199	20240802	175800	614742090	15650	15650	15650	15650	0
200	20240802	175700	614742090	15650	15650	15650	15650	0
201	20240802	175600	614742090	15650	15650	15650	15650	0
202	20240802	175500	614742090	15650	15650	15650	15650	0
203	20240802	175400	614742090	15650	15650	15650	15650	0
204	20240802	175300	614742090	15650	15650	15650	15650	0
205	20240802	175200	614742090	15650	15650	15650	15650	0
206	20240802	175100	614742090	15650	15650	15650	15650	0
207	20240802	175000	614742090	15650	15650	15650	15650	0
208	20240802	174900	614742090	15650	15650	15650	15650	0
209	20240802	174800	614742090	15650	15650	15650	15650	0
210	20240802	174700	614742090	15650	15650	15650	15650	0
211	20240802	174600	614742090	15650	15650	15650	15650	0
212	20240802	174500	614742090	15650	15650	15650	15650	2291
213	20240802	174400	614742090	15650	15650	15650	15650	0
214	20240802	174300	614742090	15650	15650	15650	15650	0
215	20240802	174200	614742090	15650	15650	15650	15650	0
216	20240802	174100	614742090	15650	15650	15650	15650	0
217	20240802	174000	614742090	15650	15650	15650	15650	0
218	20240802	173900	614742090	15650	15650	15650	15650	0
219	20240802	173800	614742090	15650	15650	15650	15650	0
220	20240802	173700	614742090	15650	15650	15650	15650	0
221	20240802	173600	614742090	15650	15650	15650	15650	0
222	20240802	173500	614742090	15650	15650	15650	15650	0
223	20240802	173400	614742090	15650	15650	15650	15650	0
224	20240802	173300	614742090	15650	15650	15650	15650	0
225	20240802	173200	614742090	15650	15650	15650	15650	0
226	20240802	173100	614742090	15650	15650	15650	15650	0
227	20240802	173000	614742090	15650	15650	15650	15650	0
228	20240802	172900	614742090	15650	15650	15650	15650	0
229	20240802	172800	614742090	15650	15650	15650	15650	0
230	20240802	172700	614742090	15650	15650	15650	15650	0
231	20240802	172600	614742090	15650	15650	15650	15650	0
232	20240802	172500	614742090	15650	15650	15650	15650	0
233	20240802	172400	614742090	15650	15650	15650	15650	0
234	20240802	172300	614742090	15650	15650	15650	15650	0
235	20240802	172200	614742090	15650	15650	15650	15650	0
236	20240802	172100	614742090	15650	15650	15650	15650	0
237	20240802	172000	614742090	15650	15650	15650	15650	0
238	20240802	171900	614742090	15650	15650	15650	15650	0
239	20240802	171800	614742090	15650	15650	15650	15650	0
240	20240802	171700	614742090	15650	15650	15650	15650	0
241	20240802	171600	614742090	15650	15650	15650	15650	0
242	20240802	171500	614742090	15650	15650	15650	15650	2291
243	20240802	171400	614742090	15650	15650	15650	15650	0
244	20240802	171300	614742090	15650	15650	15650	15650	0
245	20240802	171200	614742090	15650	15650	15650	15650	0
246	20240802	171100	614742090	15650	15650	15650	15650	0
247	20240802	171000	614742090	15650	15650	15650	15650	0
248	20240802	170900	614742090	15650	15650	15650	15650	0
249	20240802	170800	614742090	15650	15650	15650	15650	0
250	20240802	170700	614742090	15650	15650	15650	15650	0
251	20240802	170600	614742090	15650	15650	15650	15650	0
252	20240802	170500	614742090	15650	15650	15650	15650	0
253	20240802	170400	614742090	15650	15650	15650	15650	0
254	20240802	170300	614742090	15650	15650	15650	15650	0
255	20240802	170200	614742090	15650	15650	15650	15650	0
256	20240802	170100	614742090	15650	15650	15650	15650	0
257	20240802	170000	614742090	15650	15650	15650	15650	0
258	20240802	165900	614742090	15650	15650	15650	15650	0
259	20240802	165800	614742090	15650	15650	15650	15650	0
260	20240802	165700	614742090	15650	15650	15650	15650	0
261	20240802	165600	614742090	15650	15650	15650	15650	0
262	20240802	165500	614742090	15650	15650	15650	15650	0
263	20240802	165400	614742090	15650	15650	15650	15650	0
264	20240802	165300	614742090	15650	15650	15650	15650	0
265	20240802	165200	614742090	15650	15650	15650	15650	0
266	20240802	165100	614742090	15650	15650	15650	15650	0
267	20240802	165000	614742090	15650	15650	15650	15650	0
268	20240802	164900	614742090	15650	15650	15650	15650	0
269	20240802	164800	614742090	15650	15650	15650	15650	0
270	20240802	164700	614742090	15650	15650	15650	15650	0
271	20240802	164600	614742090	15650	15650	15650	15650	0
272	20240802	164500	614742090	15650	15650	15650	15650	2291
273	20240802	164400	614742090	15650	15650	15650	15650	0
274	20240802	164300	614742090	15650	15650	15650	15650	0
275	20240802	164200	614742090	15650	15650	15650	15650	0
276	20240802	164100	614742090	15650	15650	15650	15650	0
277	20240802	164000	614742090	15650	15650	15650	15650	0
278	20240802	163900	614742090	15650	15650	15650	15650	0
279	20240802	163800	614742090	15650	15650	15650	15650	0
280	20240802	163700	614742090	15650	15650	15650	15650	0
281	20240802	163600	614742090	15650	15650	15650	15650	0
282	20240802	163500	614742090	15650	15650	15650	15650	0
283	20240802	163400	614742090	15650	15650	15650	15650	0
284	20240802	163300	614742090	15650	15650	15650	15650	0
285	20240802	163200	614742090	15650	15650	15650	15650	0
286	20240802	163100	614742090	15650	15650	15650	15650	0
287	20240802	163000	614742090	15650	15650	15650	15650	0
288	20240802	162900	614742090	15650	15650	15650	15650	0
289	20240802	162800	614742090	15650	15650	15650	15650	0
290	20240802	162700	614742090	15650	15650	15650	15650	0
291	20240802	162600	614742090	15650	15650	15650	15650	0
292	20240802	162500	614742090	15650	15650	15650	15650	0
293	20240802	162400	614742090	15650	15650	15650	15650	0
294	20240802	162300	614742090	15650	15650	15650	15650	0
295	20240802	162200	614742090	15650	15650	15650	15650	0
296	20240802	162100	614742090	15650	15650	15650	15650	0
297	20240802	162000	614742090	15650	15650	15650	15650	0
298	20240802	161900	614742090	15650	15650	15650	15650	0
299	20240802	161800	614742090	15650	15650	15650	15650	0
300	20240802	161700	614742090	15650	15650	15650	15650	0
301	20240802	161600	614742090	15650	15650	15650	15650	0
302	20240802	161500	614742090	15650	15650	15650	15650	2291
303	20240802	161400	614742090	15650	15650	15650	15650	0
304	20240802	161300	614742090	15650	15650	15650	15650	0
305	20240802	161200	614742090	15650	15650	15650	15650	0
306	20240802	161100	614742090	15650	15650	15650	15650	0
307	20240802	161000	614742090	15650	15650	15650	15650	0
308	20240802	160900	614742090	15650	15650	15650	15650	0
309	20240802	160800	614742090	15650	15650	15650	15650	0
310	20240802	160700	614742090	15650	15650	15650	15650	0
311	20240802	160600	614742090	15650	15650	15650	15650	0
312	20240802	160500	614742090	15650	15650	15650	15650	0
313	20240802	160400	614742090	15650	15650	15650	15650	0
314	20240802	160300	614742090	15650	15650	15650	15650	0
315	20240802	160200	614742090	15650	15650	15650	15650	0
316	20240802	160100	614742090	15650	15650	15650	15650	0
317	20240802	160000	614742090	15650	15650	15650	15650	0
318	20240802	155900	614742090	15650	15650	15650	15650	0
319	20240802	155800	614742090	15650	15650	15650	15650	0
320	20240802	155700	614742090	15650	15650	15650	15650	0
321	20240802	155600	614742090	15650	15650	15650	15650	0
322	20240802	155500	614742090	15650	15650	15650	15650	0
323	20240802	155400	614742090	15650	15650	15650	15650	0
324	20240802	155300	614742090	15650	15650	15650	15650	0
325	20240802	155200	614742090	15650	15650	15650	15650	0
326	20240802	155100	614742090	15650	15650	15650	15650	0
327	20240802	155000	614742090	15650	15650	15650	15650	0
328	20240802	154900	614742090	15650	15650	15650	15650	0
329	20240802	154800	614742090	15650	15650	15650	15650	0
330	20240802	154700	614742090	15650	15650	15650	15650	0
331	20240802	154600	614742090	15650	15650	15650	15650	0
332	20240802	154500	614742090	15650	15650	15650	15650	2291
333	20240802	154400	614742090	15650	15650	15650	15650	0
334	20240802	154300	614742090	15650	15650	15650	15650	0
335	20240802	154200	614742090	15650	15650	15650	15650	0
336	20240802	154100	614742090	15650	15650	15650	15650	0
337	20240802	154000	614742090	15650	15650	15650	15650	0
338	20240802	153900	614742090	15650	15650	15650	15650	0
339	20240802	153800	614742090	15650	15650	15650	15650	0
340	20240802	153700	614742090	15650	15650	15650	15650	0
341	20240802	153600	614742090	15650	15650	15650	15650	0
342	20240802	153500	614742090	15650	15650	15650	15650	0
343	20240802	153400	614742090	15650	15650	15650	15650	0
344	20240802	153300	614742090	15650	15650	15650	15650	0
345	20240802	153200	614742090	15650	15650	15650	15650	0
346	20240802	153100	614742090	15650	15650	15650	15650	0
347	20240802	153000	614742090	15650	15650	15650	15650	2291
348	20240802	152900	578887940	15680	15680	15680	15680	0
349	20240802	152800	578887940	15680	15680	15680	15680	0
350	20240802	152700	578887940	15680	15680	15680	15680	0
351	20240802	152600	578887940	15680	15680	15680	15680	0
352	20240802	152500	578887940	15680	15680	15680	15680	0
353	20240802	152400	578887940	15680	15680	15680	15680	0
354	20240802	152300	578887940	15680	15680	15680	15680	0
355	20240802	152200	578887940	15680	15680	15680	15680	0
356	20240802	152100	578887940	15680	15680	15680	15680	0
357	20240802	152000	578887940	15680	15680	15680	15680	0
358	20240802	151900	578887940	15680	15680	15680	15680	775
359	20240802	151800	566735940	15670	15680	15680	15670	171
360	20240802	151700	564054860	15670	15670	15670	15670	0
361	20240802	151600	564054860	15670	15670	15670	15670	132
362	20240802	151500	561986420	15680	15680	15680	15680	2
363	20240802	151400	561955060	15670	15670	15670	15670	0
364	20240802	151300	561955060	15670	15680	15680	15670	109
365	20240802	151200	560246030	15680	15680	15680	15680	10
366	20240802	151100	560089230	15680	15680	15680	15680	70
367	20240802	151000	558991630	15680	15690	15730	15680	380
368	20240802	150900	553033170	15680	15680	15680	15680	0
369	20240802	150800	553033170	15680	15680	15680	15680	50
370	20240802	150700	552249170	15680	15680	15680	15680	200
371	20240802	150600	549113170	15690	15680	15690	15680	489
372	20240802	150500	541445210	15690	15690	15690	15690	0
373	20240802	150400	541445210	15690	15690	15690	15690	14
374	20240802	150300	541225550	15690	15690	15690	15690	0
375	20240802	150200	541225550	15690	15700	15700	15690	9
376	20240802	150100	541084320	15730	15730	15730	15690	570
377	20240802	150000	532138220	15690	15720	15720	15690	102
378	20240802	145900	530537580	15690	15690	15690	15690	0
379	20240802	145800	530537580	15690	15690	15690	15690	0
380	20240802	145700	530537580	15690	15690	15690	15690	0
381	20240802	145600	530537580	15690	15690	15690	15690	0
382	20240802	145500	530537580	15690	15690	15690	15690	0
383	20240802	145400	530537580	15690	15710	15710	15690	81
384	20240802	145300	529265650	15720	15720	15720	15720	0
385	20240802	145200	529265650	15720	15720	15720	15720	0
386	20240802	145100	529265650	15720	15720	15720	15720	1
387	20240802	145000	529249930	15670	15670	15670	15670	0
388	20240802	144900	529249930	15670	15670	15670	15670	4
389	20240802	144800	529187250	15670	15670	15670	15670	0
390	20240802	144700	529187250	15670	15670	15670	15670	0
391	20240802	144600	529187250	15670	15670	15670	15670	0
392	20240802	144500	529187250	15670	15670	15670	15670	1
393	20240802	144400	529171580	15670	15670	15670	15670	0
394	20240802	144300	529171580	15670	15680	15680	15670	40
395	20240802	144200	528544400	15680	15680	15680	15680	2
396	20240802	144100	528513040	15670	15670	15670	15670	0
397	20240802	144000	528513040	15670	15670	15670	15670	0
398	20240802	143900	528513040	15670	15670	15670	15670	0
399	20240802	143800	528513040	15670	15670	15670	15670	3
400	20240802	143700	528466030	15730	15730	15730	15730	0
401	20240802	143600	528466030	15730	15730	15730	15730	0
402	20240802	143500	528466030	15730	15730	15730	15730	0
403	20240802	143400	528466030	15730	15730	15730	15730	0
404	20240802	143300	528466030	15730	15730	15730	15730	20
405	20240802	143200	528151430	15720	15670	15720	15650	1708
406	20240802	143100	501376590	15700	15700	15700	15700	630
407	20240802	143000	491485590	15660	15700	15700	15660	640
408	20240802	142900	481463070	15710	15660	15710	15660	401
409	20240802	142800	475173360	15660	15660	15660	15660	0
410	20240802	142700	475173360	15660	15660	15660	15660	0
411	20240802	142600	475173360	15660	15680	15680	15660	1000
412	20240802	142500	459503160	15720	15720	15720	15720	0
413	20240802	142400	459503160	15720	15720	15720	15720	0
414	20240802	142300	459503160	15720	15720	15720	15720	0
415	20240802	142200	459503160	15720	15720	15720	15720	40
416	20240802	142100	458874360	15720	15720	15720	15720	0
417	20240802	142000	458874360	15720	15680	15720	15670	260
418	20240802	141900	454791760	15680	15680	15680	15680	10
419	20240802	141800	454634960	15670	15670	15670	15670	0
420	20240802	141700	454634960	15670	15670	15670	15670	0
421	20240802	141600	454634960	15670	15670	15670	15670	0
422	20240802	141500	454634960	15670	15680	15680	15670	230
423	20240802	141400	451030660	15670	15670	15670	15670	0
424	20240802	141300	451030660	15670	15670	15670	15670	0
425	20240802	141200	451030660	15670	15670	15670	15670	0
426	20240802	141100	451030660	15670	15700	15700	15670	885
427	20240802	141000	437153980	15680	15680	15680	15680	0
428	20240802	140900	437153980	15680	15680	15680	15680	0
429	20240802	140800	437153980	15680	15680	15680	15680	0
430	20240802	140700	437153980	15680	15680	15680	15680	0
431	20240802	140600	437153980	15680	15680	15680	15680	0
432	20240802	140500	437153980	15680	15680	15680	15680	0
433	20240802	140400	437153980	15680	15680	15680	15680	0
434	20240802	140300	437153980	15680	15680	15680	15680	0
435	20240802	140200	437153980	15680	15680	15680	15680	0
436	20240802	140100	437153980	15680	15730	15730	15680	199
437	20240802	140000	434032790	15730	15730	15730	15730	0
438	20240802	135900	434032790	15730	15730	15730	15730	0
439	20240802	135800	434032790	15730	15730	15730	15730	2
440	20240802	135700	434001330	15720	15720	15720	15720	0
441	20240802	135600	434001330	15720	15720	15720	15720	0
442	20240802	135500	434001330	15720	15720	15720	15720	0
443	20240802	135400	434001330	15720	15720	15720	15720	0
444	20240802	135300	434001330	15720	15720	15720	15720	0
445	20240802	135200	434001330	15720	15720	15720	15660	201
446	20240802	135100	430847610	15670	15670	15670	15670	2102
447	20240802	135000	397909270	15720	15720	15720	15720	0
448	20240802	134900	397909270	15720	15720	15720	15720	0
449	20240802	134800	397909270	15720	15720	15720	15720	0
450	20240802	134700	397909270	15720	15720	15720	15720	0
451	20240802	134600	397909270	15720	15720	15720	15720	95
452	20240802	134500	396415870	15660	15720	15720	15660	288
453	20240802	134400	391901370	15720	15720	15720	15720	0
454	20240802	134300	391901370	15720	15720	15720	15720	1
455	20240802	134200	391885650	15680	15680	15680	15680	0
456	20240802	134100	391885650	15680	15690	15690	15680	60
457	20240802	134000	390944830	15680	15680	15680	15680	0
458	20240802	133900	390944830	15680	15680	15680	15680	0
459	20240802	133800	390944830	15680	15680	15680	15680	0
460	20240802	133700	390944830	15680	15680	15680	15680	0
461	20240802	133600	390944830	15680	15680	15680	15680	0
462	20240802	133500	390944830	15680	15680	15680	15680	0
463	20240802	133400	390944830	15680	15680	15680	15680	0
464	20240802	133300	390944830	15680	15680	15680	15680	0
465	20240802	133200	390944830	15680	15680	15680	15680	0
466	20240802	133100	390944830	15680	15680	15680	15680	0
467	20240802	133000	390944830	15680	15680	15680	15680	0
468	20240802	132900	390944830	15680	15680	15680	15680	0
469	20240802	132800	390944830	15680	15680	15680	15680	0
470	20240802	132700	390944830	15680	15680	15680	15680	0
471	20240802	132600	390944830	15680	15680	15680	15680	0
472	20240802	132500	390944830	15680	15680	15680	15680	150
473	20240802	132400	388592830	15680	15680	15680	15680	0
474	20240802	132300	388592830	15680	15680	15680	15680	0
475	20240802	132200	388592830	15680	15680	15680	15680	0
476	20240802	132100	388592830	15680	15680	15680	15680	0
477	20240802	132000	388592830	15680	15680	15680	15680	126
478	20240802	131900	386617150	15680	15680	15680	15680	24
479	20240802	131800	386240830	15680	15680	15680	15680	22
480	20240802	131700	385895870	15670	15680	15680	15670	223
481	20240802	131600	382400460	15670	15670	15670	15670	0
482	20240802	131500	382400460	15670	15670	15670	15670	56
483	20240802	131400	381522940	15670	15680	15680	15670	32
484	20240802	131300	381021460	15680	15680	15680	15680	96
485	20240802	131200	379516180	15660	15660	15660	15660	0
486	20240802	131100	379516180	15660	15660	15660	15660	0
487	20240802	131000	379516180	15660	15660	15660	15660	37
488	20240802	130900	378936760	15680	15680	15680	15680	0
489	20240802	130800	378936760	15680	15680	15680	15670	490
490	20240802	130700	371256250	15680	15680	15680	15680	0
491	20240802	130600	371256250	15680	15680	15680	15680	0
492	20240802	130500	371256250	15680	15680	15680	15680	1
493	20240802	130400	371240570	15740	15740	15740	15740	0
494	20240802	130300	371240570	15740	15740	15740	15740	0
495	20240802	130200	371240570	15740	15740	15740	15740	2
496	20240802	130100	371209090	15740	15740	15740	15680	639
497	20240802	130000	361168950	15740	15740	15740	15680	201
498	20240802	125900	358010310	15690	15690	15690	15690	0
499	20240802	125800	358010310	15690	15690	15690	15690	0
500	20240802	125700	358010310	15690	15690	15690	15690	0
501	20240802	125600	358010310	15690	15690	15690	15690	0
502	20240802	125500	358010310	15690	15690	15690	15690	200
503	20240802	125400	354872310	15690	15690	15690	15690	1
504	20240802	125300	354856620	15690	15690	15690	15690	0
505	20240802	125200	354856620	15690	15690	15690	15690	0
506	20240802	125100	354856620	15690	15690	15690	15690	0
507	20240802	125000	354856620	15690	15720	15720	15690	350
508	20240802	124900	349363330	15700	15700	15700	15700	0
509	20240802	124800	349363330	15700	15700	15700	15700	0
510	20240802	124700	349363330	15700	15750	15750	15700	140
511	20240802	124600	347164630	15830	15830	15830	15830	0
512	20240802	124500	347164630	15830	15830	15830	15830	10
513	20240802	124400	347006330	15830	15830	15830	15830	0
514	20240802	124300	347006330	15830	15830	15830	15830	200
515	20240802	124200	343840330	15840	15840	15840	15840	0
516	20240802	124100	343840330	15840	15840	15840	15840	0
517	20240802	124000	343840330	15840	15840	15840	15840	1
518	20240802	123900	343824490	15710	15710	15710	15710	0
519	20240802	123800	343824490	15710	15820	15820	15710	277
520	20240802	123700	339466630	15830	15830	15830	15830	0
521	20240802	123600	339466630	15830	15830	15830	15830	0
522	20240802	123500	339466630	15830	15830	15830	15830	0
523	20240802	123400	339466630	15830	15830	15830	15830	1
524	20240802	123300	339450800	15840	15840	15840	15840	0
525	20240802	123200	339450800	15840	15840	15840	15840	0
526	20240802	123100	339450800	15840	15830	15840	15830	100
527	20240802	123000	337867440	15830	15830	15830	15830	10
528	20240802	122900	337709140	15830	15830	15830	15830	10
529	20240802	122800	337550840	15830	15810	15830	15810	800
530	20240802	122700	324892400	15820	15820	15820	15820	0
531	20240802	122600	324892400	15820	15820	15820	15820	0
532	20240802	122500	324892400	15820	15820	15820	15820	0
533	20240802	122400	324892400	15820	15820	15820	15820	1
534	20240802	122300	324876580	15830	15840	15860	15830	3
535	20240802	122200	324829050	15860	15860	15860	15860	0
536	20240802	122100	324829050	15860	15860	15860	15860	0
537	20240802	122000	324829050	15860	15860	15860	15860	1
538	20240802	121900	324813190	15810	15810	15810	15810	1
539	20240802	121800	324797380	15810	15810	15810	15810	0
540	20240802	121700	324797380	15810	15810	15810	15810	1
541	20240802	121600	324781570	15850	15850	15850	15850	1
542	20240802	121500	324765720	15790	15790	15790	15790	0
543	20240802	121400	324765720	15790	15800	15800	15790	74
544	20240802	121300	323597250	15790	15790	15790	15790	0
545	20240802	121200	323597250	15790	15790	15790	15790	0
546	20240802	121100	323597250	15790	15790	15790	15790	0
547	20240802	121000	323597250	15790	15790	15790	15790	6
548	20240802	120900	323502510	15760	15760	15760	15760	0
549	20240802	120800	323502510	15760	15760	15760	15760	0
550	20240802	120700	323502510	15760	15760	15760	15760	25
551	20240802	120600	323108510	15740	15740	15740	15740	6
552	20240802	120500	323014070	15760	15760	15760	15760	0
553	20240802	120400	323014070	15760	15760	15760	15760	0
554	20240802	120300	323014070	15760	15760	15760	15760	0
555	20240802	120200	323014070	15760	15760	15760	15760	2
556	20240802	120100	322982550	15760	15760	15760	15760	0
557	20240802	120000	322982550	15760	15760	15760	15760	2
558	20240802	115900	322951030	15740	15740	15740	15740	62
559	20240802	115800	321975150	15680	15680	15680	15680	0
560	20240802	115700	321975150	15680	15700	15700	15680	5
561	20240802	115600	321896720	15680	15680	15680	15680	445
562	20240802	115500	314919120	15670	15670	15670	15670	83
563	20240802	115400	313618510	15680	15680	15680	15680	0
564	20240802	115300	313618510	15680	15700	15700	15680	116
565	20240802	115200	311799600	15680	15680	15680	15680	0
566	20240802	115100	311799600	15680	15680	15740	15680	592
567	20240802	115000	302504480	15690	15700	15700	15690	1383
568	20240802	114900	280796470	15700	15700	15700	15700	54
569	20240802	114800	279948670	15700	15720	15720	15700	734
570	20240802	114700	268416480	15720	15720	15720	15720	160
571	20240802	114600	265901280	15780	15780	15780	15780	0
572	20240802	114500	265901280	15780	15780	15780	15780	0
573	20240802	114400	265901280	15780	15780	15780	15780	0
574	20240802	114300	265901280	15780	15780	15780	15780	0
575	20240802	114200	265901280	15780	15780	15780	15780	0
576	20240802	114100	265901280	15780	15780	15780	15780	0
577	20240802	114000	265901280	15780	15780	15780	15780	11
578	20240802	113900	265727700	15780	15780	15780	15780	1
579	20240802	113800	265711920	15730	15730	15730	15730	4
580	20240802	113700	265649000	15720	15800	15800	15720	1879
581	20240802	113600	236095860	15890	15890	15890	15890	0
582	20240802	113500	236095860	15890	15890	15890	15890	0
583	20240802	113400	236095860	15890	15890	15890	15890	0
584	20240802	113300	236095860	15890	15890	15890	15890	1
585	20240802	113200	236079970	15760	15760	15760	15760	0
586	20240802	113100	236079970	15760	15790	15790	15760	25
587	20240802	113000	235685890	15880	15880	15880	15880	0
588	20240802	112900	235685890	15880	15880	15880	15880	0
589	20240802	112800	235685890	15880	15880	15880	15880	0
590	20240802	112700	235685890	15880	15880	15880	15880	20
591	20240802	112600	235368290	15730	15730	15730	15730	165
592	20240802	112500	232772840	15730	15730	15730	15730	100
593	20240802	112400	231199840	15750	15750	15750	15750	5
594	20240802	112300	231121090	15730	15780	15780	15730	108
595	20240802	112200	229421540	15780	15780	15780	15780	0
596	20240802	112100	229421540	15780	15780	15780	15780	0
597	20240802	112000	229421540	15780	15780	15780	15780	0
598	20240802	111900	229421540	15780	15780	15780	15780	0
599	20240802	111800	229421540	15780	15780	15780	15780	0
600	20240802	111700	229421540	15780	15780	15780	15780	0
601	20240802	111600	229421540	15780	15780	15780	15780	0
602	20240802	111500	229421540	15780	15780	15780	15780	0
603	20240802	111400	229421540	15780	15780	15780	15780	0
604	20240802	111300	229421540	15780	15780	15780	15780	20
605	20240802	111200	229105940	15780	15780	15780	15780	30
606	20240802	111100	228632540	15780	15780	15780	15780	31
607	20240802	111000	228143360	15780	15780	15780	15780	0
608	20240802	110900	228143360	15780	15780	15780	15780	0
609	20240802	110800	228143360	15780	15780	15780	15780	0
610	20240802	110700	228143360	15780	15750	15780	15750	72
611	20240802	110600	227009300	15760	15760	15760	15760	0
612	20240802	110500	227009300	15760	15760	15760	15760	52
613	20240802	110400	226189780	15770	15770	15770	15770	0
614	20240802	110300	226189780	15770	15800	15800	15770	344
615	20240802	110200	220762490	15780	15780	15780	15780	0
616	20240802	110100	220762490	15780	15780	15780	15780	0
617	20240802	110000	220762490	15780	15790	15790	15780	22
618	20240802	105900	220415230	15780	15780	15780	15780	0
619	20240802	105800	220415230	15780	15780	15780	15780	0
620	20240802	105700	220415230	15780	15780	15780	15780	0
621	20240802	105600	220415230	15780	15800	15800	15780	290
622	20240802	105500	215838430	15780	15780	15780	15780	1
623	20240802	105400	215822650	15780	15780	15780	15780	0
624	20240802	105300	215822650	15780	15780	15780	15780	1
625	20240802	105200	215806870	15780	15780	15780	15780	0
626	20240802	105100	215806870	15780	15780	15780	15780	0
627	20240802	105000	215806870	15780	15780	15780	15780	0
628	20240802	104900	215806870	15780	15780	15780	15780	2
629	20240802	104800	215775310	15840	15840	15840	15840	1
630	20240802	104700	215759470	15840	15840	15840	15840	0
631	20240802	104600	215759470	15840	15840	15840	15840	0
632	20240802	104500	215759470	15840	15840	15840	15840	0
633	20240802	104400	215759470	15840	15840	15840	15840	0
634	20240802	104300	215759470	15840	15840	15840	15840	0
635	20240802	104200	215759470	15840	15840	15840	15840	0
636	20240802	104100	215759470	15840	15840	15840	15840	0
637	20240802	104000	215759470	15840	15800	15840	15800	40
638	20240802	103900	215126310	15790	15790	15790	15790	70
639	20240802	103800	214021010	15790	15790	15790	15790	1
640	20240802	103700	214005220	15790	15790	15790	15790	0
641	20240802	103600	214005220	15790	15790	15790	15790	20
642	20240802	103500	213689420	15800	15800	15800	15800	0
643	20240802	103400	213689420	15800	15800	15800	15800	0
644	20240802	103300	213689420	15800	15800	15800	15800	0
645	20240802	103200	213689420	15800	15800	15800	15800	0
646	20240802	103100	213689420	15800	15780	15800	15700	1232
647	20240802	103000	194288650	15750	15750	15750	15750	220
648	20240802	102900	190823650	15750	15750	15750	15750	50
649	20240802	102800	190036150	15750	15750	15750	15750	10
650	20240802	102700	189878650	15750	15730	15750	15730	102
651	20240802	102600	188274150	15750	15750	15750	15750	899
652	20240802	102500	174114900	15760	15770	15770	15760	427
653	20240802	102400	167382370	15780	15780	15780	15780	203
654	20240802	102300	164179030	15790	15790	15790	15790	0
655	20240802	102200	164179030	15790	15790	15790	15790	0
656	20240802	102100	164179030	15790	15820	15820	15790	649
657	20240802	102000	153921300	15840	15840	15840	15840	0
658	20240802	101900	153921300	15840	15840	15840	15840	6
659	20240802	101800	153826260	15830	15830	15830	15830	102
660	20240802	101700	152211600	15830	15830	15830	15830	63
661	20240802	101600	151214310	15830	15830	15850	15830	60
662	20240802	101500	150264470	15820	15820	15820	15820	0
663	20240802	101400	150264470	15820	15830	15830	15820	42
664	20240802	101300	149599960	15850	15850	15850	15850	2
665	20240802	101200	149568260	15860	15860	15860	15860	0
666	20240802	101100	149568260	15860	15860	15860	15860	0
667	20240802	101000	149568260	15860	15860	15860	15860	0
668	20240802	100900	149568260	15860	15860	15860	15860	0
669	20240802	100800	149568260	15860	15860	15860	15860	0
670	20240802	100700	149568260	15860	15850	15860	15850	131
671	20240802	100600	147491850	15850	15850	15850	15850	4
672	20240802	100500	147428450	15850	15860	15860	15850	40
673	20240802	100400	146794350	15860	15860	15860	15860	0
674	20240802	100300	146794350	15860	15860	15860	15860	0
675	20240802	100200	146794350	15860	15870	15870	15860	208
676	20240802	100100	143495410	15870	15870	15870	15870	14
677	20240802	100000	143273230	15870	15870	15870	15870	1
678	20240802	095900	143257360	15890	15890	15890	15890	0
679	20240802	095800	143257360	15890	15890	15890	15890	0
680	20240802	095700	143257360	15890	15890	15890	15890	0
681	20240802	095600	143257360	15890	15880	15890	15880	11
682	20240802	095500	143082670	15880	15880	15880	15880	42
683	20240802	095400	142415710	15900	15900	15900	15900	0
684	20240802	095300	142415710	15900	15900	15900	15900	1
685	20240802	095200	142399810	15900	15900	15900	15900	0
686	20240802	095100	142399810	15900	15900	15900	15900	0
687	20240802	095000	142399810	15900	15900	15900	15900	0
688	20240802	094900	142399810	15900	15900	15900	15900	71
689	20240802	094800	141270910	15900	15850	15900	15850	92
690	20240802	094700	139808760	15850	15850	15850	15850	0
691	20240802	094600	139808760	15850	15850	15850	15850	100
692	20240802	094500	138223760	15850	15850	15850	15850	1
693	20240802	094400	138207910	15840	15840	15840	15840	0
694	20240802	094300	138207910	15840	15840	15840	15840	0
695	20240802	094200	138207910	15840	15840	15840	15840	1
696	20240802	094100	138192070	15840	15840	15840	15840	63
697	20240802	094000	137194150	15830	15830	15830	15830	0
698	20240802	093900	137194150	15830	15830	15830	15830	0
699	20240802	093800	137194150	15830	15830	15830	15830	14
700	20240802	093700	136972530	15830	15830	15830	15830	0
701	20240802	093600	136972530	15830	15770	15830	15750	600
702	20240802	093500	127496520	15760	15800	15800	15760	400
703	20240802	093400	121192030	15800	15840	15840	15800	14
704	20240802	093300	120970790	15850	15850	15850	15850	0
705	20240802	093200	120970790	15850	15850	15850	15850	0
706	20240802	093100	120970790	15850	15750	15850	15750	1392
707	20240802	093000	99000690	15760	15790	15790	15760	297
708	20240802	092900	94317120	15790	15830	15840	15790	1045
709	20240802	092800	77800250	15830	15830	15830	15830	235
710	20240802	092700	74080200	15850	15850	15850	15850	0
711	20240802	092600	74080200	15850	15850	15850	15850	10
712	20240802	092500	73921700	15920	15920	15920	15920	0
713	20240802	092400	73921700	15920	15850	15920	15840	821
714	20240802	092300	60908010	15860	15870	15870	15860	78
715	20240802	092200	59670920	15870	15870	15870	15870	0
716	20240802	092100	59670920	15870	15870	15870	15870	33
717	20240802	092000	59147210	15870	15920	15920	15870	36
718	20240802	091900	58574390	15870	15870	15870	15870	517
719	20240802	091800	50369600	15870	15870	15870	15870	2
720	20240802	091700	50337860	15880	15880	15880	15880	0
721	20240802	091600	50337860	15880	15880	15880	15880	0
722	20240802	091500	50337860	15880	15890	15920	15880	407
723	20240802	091400	43872890	15890	15910	15910	15890	100
724	20240802	091300	42283430	15920	15890	15920	15890	56
725	20240802	091200	41393410	15900	15920	15920	15900	780
726	20240802	091100	28989820	15920	15920	15920	15920	0
727	20240802	091000	28989820	15920	15930	15990	15920	564
728	20240802	090900	20008750	15930	15940	15940	15930	43
729	20240802	090800	19323700	15960	15950	15960	15940	70
730	20240802	090700	18207200	15960	15960	15960	15960	675
731	20240802	090600	7434200	15960	15980	15980	15960	272
732	20240802	090500	3092290	15990	15990	15990	15990	3
733	20240802	090400	3044320	16000	16000	16000	16000	0
734	20240802	090300	3044320	16000	16000	16000	16000	1
735	20240802	090200	3028320	16000	15970	16000	15880	50
736	20240802	090100	2231540	15980	16000	16000	15980	29
737	20240802	090000	1767620	16000	16090	16090	16000	110