KissMeData/418620/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	212600	381779630	15600	15600	15600	15600	1554
3	20240801	212500	381779630	15600	15600	15600	15600	0
4	20240801	212400	381779630	15600	15600	15600	15600	0
5	20240801	212300	381779630	15600	15600	15600	15600	0
6	20240801	212200	381779630	15600	15600	15600	15600	0
7	20240801	212100	381779630	15600	15600	15600	15600	0
8	20240801	212000	381779630	15600	15600	15600	15600	0
9	20240801	211900	381779630	15600	15600	15600	15600	0
10	20240801	211800	381779630	15600	15600	15600	15600	0
11	20240801	211700	381779630	15600	15600	15600	15600	0
12	20240801	211600	381779630	15600	15600	15600	15600	0
13	20240801	211500	381779630	15600	15600	15600	15600	0
14	20240801	211400	381779630	15600	15600	15600	15600	0
15	20240801	211300	381779630	15600	15600	15600	15600	0
16	20240801	211200	381779630	15600	15600	15600	15600	0
17	20240801	211100	381779630	15600	15600	15600	15600	0
18	20240801	211000	381779630	15600	15600	15600	15600	0
19	20240801	210900	381779630	15600	15600	15600	15600	0
20	20240801	210800	381779630	15600	15600	15600	15600	0
21	20240801	210700	381779630	15600	15600	15600	15600	0
22	20240801	210600	381779630	15600	15600	15600	15600	0
23	20240801	210500	381779630	15600	15600	15600	15600	0
24	20240801	210400	381779630	15600	15600	15600	15600	0
25	20240801	210300	381779630	15600	15600	15600	15600	0
26	20240801	210200	381779630	15600	15600	15600	15600	0
27	20240801	210100	381779630	15600	15600	15600	15600	0
28	20240801	210000	381779630	15600	15600	15600	15600	0
29	20240801	205900	381779630	15600	15600	15600	15600	0
30	20240801	205800	381779630	15600	15600	15600	15600	0
31	20240801	205700	381779630	15600	15600	15600	15600	0
32	20240801	205600	381779630	15600	15600	15600	15600	1554
33	20240801	205500	381779630	15600	15600	15600	15600	0
34	20240801	205400	381779630	15600	15600	15600	15600	0
35	20240801	205300	381779630	15600	15600	15600	15600	0
36	20240801	205200	381779630	15600	15600	15600	15600	0
37	20240801	205100	381779630	15600	15600	15600	15600	0
38	20240801	205000	381779630	15600	15600	15600	15600	0
39	20240801	204900	381779630	15600	15600	15600	15600	0
40	20240801	204800	381779630	15600	15600	15600	15600	0
41	20240801	204700	381779630	15600	15600	15600	15600	0
42	20240801	204600	381779630	15600	15600	15600	15600	0
43	20240801	204500	381779630	15600	15600	15600	15600	0
44	20240801	204400	381779630	15600	15600	15600	15600	0
45	20240801	204300	381779630	15600	15600	15600	15600	0
46	20240801	204200	381779630	15600	15600	15600	15600	0
47	20240801	204100	381779630	15600	15600	15600	15600	0
48	20240801	204000	381779630	15600	15600	15600	15600	0
49	20240801	203900	381779630	15600	15600	15600	15600	0
50	20240801	203800	381779630	15600	15600	15600	15600	0
51	20240801	203700	381779630	15600	15600	15600	15600	0
52	20240801	203600	381779630	15600	15600	15600	15600	0
53	20240801	203500	381779630	15600	15600	15600	15600	0
54	20240801	203400	381779630	15600	15600	15600	15600	0
55	20240801	203300	381779630	15600	15600	15600	15600	0
56	20240801	203200	381779630	15600	15600	15600	15600	0
57	20240801	203100	381779630	15600	15600	15600	15600	0
58	20240801	203000	381779630	15600	15600	15600	15600	0
59	20240801	202900	381779630	15600	15600	15600	15600	0
60	20240801	202800	381779630	15600	15600	15600	15600	0
61	20240801	202700	381779630	15600	15600	15600	15600	0
62	20240801	202600	381779630	15600	15600	15600	15600	1554
63	20240801	202500	381779630	15600	15600	15600	15600	0
64	20240801	202400	381779630	15600	15600	15600	15600	0
65	20240801	202300	381779630	15600	15600	15600	15600	0
66	20240801	202200	381779630	15600	15600	15600	15600	0
67	20240801	202100	381779630	15600	15600	15600	15600	0
68	20240801	202000	381779630	15600	15600	15600	15600	0
69	20240801	201900	381779630	15600	15600	15600	15600	0
70	20240801	201800	381779630	15600	15600	15600	15600	0
71	20240801	201700	381779630	15600	15600	15600	15600	0
72	20240801	201600	381779630	15600	15600	15600	15600	0
73	20240801	201500	381779630	15600	15600	15600	15600	0
74	20240801	201400	381779630	15600	15600	15600	15600	0
75	20240801	201300	381779630	15600	15600	15600	15600	0
76	20240801	201200	381779630	15600	15600	15600	15600	0
77	20240801	201100	381779630	15600	15600	15600	15600	0
78	20240801	201000	381779630	15600	15600	15600	15600	0
79	20240801	200900	381779630	15600	15600	15600	15600	0
80	20240801	200800	381779630	15600	15600	15600	15600	0
81	20240801	200700	381779630	15600	15600	15600	15600	0
82	20240801	200600	381779630	15600	15600	15600	15600	0
83	20240801	200500	381779630	15600	15600	15600	15600	0
84	20240801	200400	381779630	15600	15600	15600	15600	0
85	20240801	200300	381779630	15600	15600	15600	15600	0
86	20240801	200200	381779630	15600	15600	15600	15600	0
87	20240801	200100	381779630	15600	15600	15600	15600	0
88	20240801	200000	381779630	15600	15600	15600	15600	0
89	20240801	195900	381779630	15600	15600	15600	15600	0
90	20240801	195800	381779630	15600	15600	15600	15600	0
91	20240801	195700	381779630	15600	15600	15600	15600	0
92	20240801	195600	381779630	15600	15600	15600	15600	1554
93	20240801	195500	381779630	15600	15600	15600	15600	0
94	20240801	195400	381779630	15600	15600	15600	15600	0
95	20240801	195300	381779630	15600	15600	15600	15600	0
96	20240801	195200	381779630	15600	15600	15600	15600	0
97	20240801	195100	381779630	15600	15600	15600	15600	0
98	20240801	195000	381779630	15600	15600	15600	15600	0
99	20240801	194900	381779630	15600	15600	15600	15600	0
100	20240801	194800	381779630	15600	15600	15600	15600	0
101	20240801	194700	381779630	15600	15600	15600	15600	0
102	20240801	194600	381779630	15600	15600	15600	15600	0
103	20240801	194500	381779630	15600	15600	15600	15600	0
104	20240801	194400	381779630	15600	15600	15600	15600	0
105	20240801	194300	381779630	15600	15600	15600	15600	0
106	20240801	194200	381779630	15600	15600	15600	15600	0
107	20240801	194100	381779630	15600	15600	15600	15600	0
108	20240801	194000	381779630	15600	15600	15600	15600	0
109	20240801	193900	381779630	15600	15600	15600	15600	0
110	20240801	193800	381779630	15600	15600	15600	15600	0
111	20240801	193700	381779630	15600	15600	15600	15600	0
112	20240801	193600	381779630	15600	15600	15600	15600	0
113	20240801	193500	381779630	15600	15600	15600	15600	0
114	20240801	193400	381779630	15600	15600	15600	15600	0
115	20240801	193300	381779630	15600	15600	15600	15600	0
116	20240801	193200	381779630	15600	15600	15600	15600	0
117	20240801	193100	381779630	15600	15600	15600	15600	0
118	20240801	193000	381779630	15600	15600	15600	15600	0
119	20240801	192900	381779630	15600	15600	15600	15600	0
120	20240801	192800	381779630	15600	15600	15600	15600	0
121	20240801	192700	381779630	15600	15600	15600	15600	0
122	20240801	192600	381779630	15600	15600	15600	15600	1554
123	20240801	192500	381779630	15600	15600	15600	15600	0
124	20240801	192400	381779630	15600	15600	15600	15600	0
125	20240801	192300	381779630	15600	15600	15600	15600	0
126	20240801	192200	381779630	15600	15600	15600	15600	0
127	20240801	192100	381779630	15600	15600	15600	15600	0
128	20240801	192000	381779630	15600	15600	15600	15600	0
129	20240801	191900	381779630	15600	15600	15600	15600	0
130	20240801	191800	381779630	15600	15600	15600	15600	0
131	20240801	191700	381779630	15600	15600	15600	15600	0
132	20240801	191600	381779630	15600	15600	15600	15600	0
133	20240801	191500	381779630	15600	15600	15600	15600	0
134	20240801	191400	381779630	15600	15600	15600	15600	0
135	20240801	191300	381779630	15600	15600	15600	15600	0
136	20240801	191200	381779630	15600	15600	15600	15600	0
137	20240801	191100	381779630	15600	15600	15600	15600	0
138	20240801	191000	381779630	15600	15600	15600	15600	0
139	20240801	190900	381779630	15600	15600	15600	15600	0
140	20240801	190800	381779630	15600	15600	15600	15600	0
141	20240801	190700	381779630	15600	15600	15600	15600	0
142	20240801	190600	381779630	15600	15600	15600	15600	0
143	20240801	190500	381779630	15600	15600	15600	15600	0
144	20240801	190400	381779630	15600	15600	15600	15600	0
145	20240801	190300	381779630	15600	15600	15600	15600	0
146	20240801	190200	381779630	15600	15600	15600	15600	0
147	20240801	190100	381779630	15600	15600	15600	15600	0
148	20240801	190000	381779630	15600	15600	15600	15600	0
149	20240801	185900	381779630	15600	15600	15600	15600	0
150	20240801	185800	381779630	15600	15600	15600	15600	0
151	20240801	185700	381779630	15600	15600	15600	15600	0
152	20240801	185600	381779630	15600	15600	15600	15600	1554
153	20240801	185500	381779630	15600	15600	15600	15600	0
154	20240801	185400	381779630	15600	15600	15600	15600	0
155	20240801	185300	381779630	15600	15600	15600	15600	0
156	20240801	185200	381779630	15600	15600	15600	15600	0
157	20240801	185100	381779630	15600	15600	15600	15600	0
158	20240801	185000	381779630	15600	15600	15600	15600	0
159	20240801	184900	381779630	15600	15600	15600	15600	0
160	20240801	184800	381779630	15600	15600	15600	15600	0
161	20240801	184700	381779630	15600	15600	15600	15600	0
162	20240801	184600	381779630	15600	15600	15600	15600	0
163	20240801	184500	381779630	15600	15600	15600	15600	0
164	20240801	184400	381779630	15600	15600	15600	15600	0
165	20240801	184300	381779630	15600	15600	15600	15600	0
166	20240801	184200	381779630	15600	15600	15600	15600	0
167	20240801	184100	381779630	15600	15600	15600	15600	0
168	20240801	184000	381779630	15600	15600	15600	15600	0
169	20240801	183900	381779630	15600	15600	15600	15600	0
170	20240801	183800	381779630	15600	15600	15600	15600	0
171	20240801	183700	381779630	15600	15600	15600	15600	0
172	20240801	183600	381779630	15600	15600	15600	15600	0
173	20240801	183500	381779630	15600	15600	15600	15600	0
174	20240801	183400	381779630	15600	15600	15600	15600	0
175	20240801	183300	381779630	15600	15600	15600	15600	0
176	20240801	183200	381779630	15600	15600	15600	15600	0
177	20240801	183100	381779630	15600	15600	15600	15600	0
178	20240801	183000	381779630	15600	15600	15600	15600	0
179	20240801	182900	381779630	15600	15600	15600	15600	0
180	20240801	182800	381779630	15600	15600	15600	15600	0
181	20240801	182700	381779630	15600	15600	15600	15600	0
182	20240801	182600	381779630	15600	15600	15600	15600	1554
183	20240801	182500	381779630	15600	15600	15600	15600	0
184	20240801	182400	381779630	15600	15600	15600	15600	0
185	20240801	182300	381779630	15600	15600	15600	15600	0
186	20240801	182200	381779630	15600	15600	15600	15600	0
187	20240801	182100	381779630	15600	15600	15600	15600	0
188	20240801	182000	381779630	15600	15600	15600	15600	0
189	20240801	181900	381779630	15600	15600	15600	15600	0
190	20240801	181800	381779630	15600	15600	15600	15600	0
191	20240801	181700	381779630	15600	15600	15600	15600	0
192	20240801	181600	381779630	15600	15600	15600	15600	0
193	20240801	181500	381779630	15600	15600	15600	15600	0
194	20240801	181400	381779630	15600	15600	15600	15600	0
195	20240801	181300	381779630	15600	15600	15600	15600	0
196	20240801	181200	381779630	15600	15600	15600	15600	0
197	20240801	181100	381779630	15600	15600	15600	15600	0
198	20240801	181000	381779630	15600	15600	15600	15600	0
199	20240801	180900	381779630	15600	15600	15600	15600	0
200	20240801	180800	381779630	15600	15600	15600	15600	0
201	20240801	180700	381779630	15600	15600	15600	15600	0
202	20240801	180600	381779630	15600	15600	15600	15600	0
203	20240801	180500	381779630	15600	15600	15600	15600	0
204	20240801	180400	381779630	15600	15600	15600	15600	0
205	20240801	180300	381779630	15600	15600	15600	15600	0
206	20240801	180200	381779630	15600	15600	15600	15600	0
207	20240801	180100	381779630	15600	15600	15600	15600	0
208	20240801	180000	381779630	15600	15600	15600	15600	0
209	20240801	175900	381779630	15600	15600	15600	15600	0
210	20240801	175800	381779630	15600	15600	15600	15600	0
211	20240801	175700	381779630	15600	15600	15600	15600	0
212	20240801	175600	381779630	15600	15600	15600	15600	1554
213	20240801	175500	381779630	15600	15600	15600	15600	0
214	20240801	175400	381779630	15600	15600	15600	15600	0
215	20240801	175300	381779630	15600	15600	15600	15600	0
216	20240801	175200	381779630	15600	15600	15600	15600	0
217	20240801	175100	381779630	15600	15600	15600	15600	0
218	20240801	175000	381779630	15600	15600	15600	15600	0
219	20240801	174900	381779630	15600	15600	15600	15600	0
220	20240801	174800	381779630	15600	15600	15600	15600	0
221	20240801	174700	381779630	15600	15600	15600	15600	0
222	20240801	174600	381779630	15600	15600	15600	15600	0
223	20240801	174500	381779630	15600	15600	15600	15600	0
224	20240801	174400	381779630	15600	15600	15600	15600	0
225	20240801	174300	381779630	15600	15600	15600	15600	0
226	20240801	174200	381779630	15600	15600	15600	15600	0
227	20240801	174100	381779630	15600	15600	15600	15600	0
228	20240801	174000	381779630	15600	15600	15600	15600	0
229	20240801	173900	381779630	15600	15600	15600	15600	0
230	20240801	173800	381779630	15600	15600	15600	15600	0
231	20240801	173700	381779630	15600	15600	15600	15600	0
232	20240801	173600	381779630	15600	15600	15600	15600	0
233	20240801	173500	381779630	15600	15600	15600	15600	0
234	20240801	173400	381779630	15600	15600	15600	15600	0
235	20240801	173300	381779630	15600	15600	15600	15600	0
236	20240801	173200	381779630	15600	15600	15600	15600	0
237	20240801	173100	381779630	15600	15600	15600	15600	0
238	20240801	173000	381779630	15600	15600	15600	15600	0
239	20240801	172900	381779630	15600	15600	15600	15600	0
240	20240801	172800	381779630	15600	15600	15600	15600	0
241	20240801	172700	381779630	15600	15600	15600	15600	0
242	20240801	172600	381779630	15600	15600	15600	15600	1554
243	20240801	172500	381779630	15600	15600	15600	15600	0
244	20240801	172400	381779630	15600	15600	15600	15600	0
245	20240801	172300	381779630	15600	15600	15600	15600	0
246	20240801	172200	381779630	15600	15600	15600	15600	0
247	20240801	172100	381779630	15600	15600	15600	15600	0
248	20240801	172000	381779630	15600	15600	15600	15600	0
249	20240801	171900	381779630	15600	15600	15600	15600	0
250	20240801	171800	381779630	15600	15600	15600	15600	0
251	20240801	171700	381779630	15600	15600	15600	15600	0
252	20240801	171600	381779630	15600	15600	15600	15600	0
253	20240801	171500	381779630	15600	15600	15600	15600	0
254	20240801	171400	381779630	15600	15600	15600	15600	0
255	20240801	171300	381779630	15600	15600	15600	15600	0
256	20240801	171200	381779630	15600	15600	15600	15600	0
257	20240801	171100	381779630	15600	15600	15600	15600	0
258	20240801	171000	381779630	15600	15600	15600	15600	0
259	20240801	170900	381779630	15600	15600	15600	15600	0
260	20240801	170800	381779630	15600	15600	15600	15600	0
261	20240801	170700	381779630	15600	15600	15600	15600	0
262	20240801	170600	381779630	15600	15600	15600	15600	0
263	20240801	170500	381779630	15600	15600	15600	15600	0
264	20240801	170400	381779630	15600	15600	15600	15600	0
265	20240801	170300	381779630	15600	15600	15600	15600	0
266	20240801	170200	381779630	15600	15600	15600	15600	0
267	20240801	170100	381779630	15600	15600	15600	15600	0
268	20240801	170000	381779630	15600	15600	15600	15600	0
269	20240801	165900	381779630	15600	15600	15600	15600	0
270	20240801	165800	381779630	15600	15600	15600	15600	0
271	20240801	165700	381779630	15600	15600	15600	15600	0
272	20240801	165600	381779630	15600	15600	15600	15600	1554
273	20240801	165500	381779630	15600	15600	15600	15600	0
274	20240801	165400	381779630	15600	15600	15600	15600	0
275	20240801	165300	381779630	15600	15600	15600	15600	0
276	20240801	165200	381779630	15600	15600	15600	15600	0
277	20240801	165100	381779630	15600	15600	15600	15600	0
278	20240801	165000	381779630	15600	15600	15600	15600	0
279	20240801	164900	381779630	15600	15600	15600	15600	0
280	20240801	164800	381779630	15600	15600	15600	15600	0
281	20240801	164700	381779630	15600	15600	15600	15600	0
282	20240801	164600	381779630	15600	15600	15600	15600	0
283	20240801	164500	381779630	15600	15600	15600	15600	0
284	20240801	164400	381779630	15600	15600	15600	15600	0
285	20240801	164300	381779630	15600	15600	15600	15600	0
286	20240801	164200	381779630	15600	15600	15600	15600	0
287	20240801	164100	381779630	15600	15600	15600	15600	0
288	20240801	164000	381779630	15600	15600	15600	15600	0
289	20240801	163900	381779630	15600	15600	15600	15600	0
290	20240801	163800	381779630	15600	15600	15600	15600	0
291	20240801	163700	381779630	15600	15600	15600	15600	0
292	20240801	163600	381779630	15600	15600	15600	15600	0
293	20240801	163500	381779630	15600	15600	15600	15600	0
294	20240801	163400	381779630	15600	15600	15600	15600	0
295	20240801	163300	381779630	15600	15600	15600	15600	0
296	20240801	163200	381779630	15600	15600	15600	15600	0
297	20240801	163100	381779630	15600	15600	15600	15600	0
298	20240801	163000	381779630	15600	15600	15600	15600	0
299	20240801	162900	381779630	15600	15600	15600	15600	0
300	20240801	162800	381779630	15600	15600	15600	15600	0
301	20240801	162700	381779630	15600	15600	15600	15600	0
302	20240801	162600	381779630	15600	15600	15600	15600	1554
303	20240801	162500	381779630	15600	15600	15600	15600	0
304	20240801	162400	381779630	15600	15600	15600	15600	0
305	20240801	162300	381779630	15600	15600	15600	15600	0
306	20240801	162200	381779630	15600	15600	15600	15600	0
307	20240801	162100	381779630	15600	15600	15600	15600	0
308	20240801	162000	381779630	15600	15600	15600	15600	0
309	20240801	161900	381779630	15600	15600	15600	15600	0
310	20240801	161800	381779630	15600	15600	15600	15600	0
311	20240801	161700	381779630	15600	15600	15600	15600	0
312	20240801	161600	381779630	15600	15600	15600	15600	0
313	20240801	161500	381779630	15600	15600	15600	15600	0
314	20240801	161400	381779630	15600	15600	15600	15600	0
315	20240801	161300	381779630	15600	15600	15600	15600	0
316	20240801	161200	381779630	15600	15600	15600	15600	0
317	20240801	161100	381779630	15600	15600	15600	15600	0
318	20240801	161000	381779630	15600	15600	15600	15600	0
319	20240801	160900	381779630	15600	15600	15600	15600	0
320	20240801	160800	381779630	15600	15600	15600	15600	0
321	20240801	160700	381779630	15600	15600	15600	15600	0
322	20240801	160600	381779630	15600	15600	15600	15600	0
323	20240801	160500	381779630	15600	15600	15600	15600	0
324	20240801	160400	381779630	15600	15600	15600	15600	0
325	20240801	160300	381779630	15600	15600	15600	15600	0
326	20240801	160200	381779630	15600	15600	15600	15600	0
327	20240801	160100	381779630	15600	15600	15600	15600	0
328	20240801	160000	381779630	15600	15600	15600	15600	0
329	20240801	155900	381779630	15600	15600	15600	15600	0
330	20240801	155800	381779630	15600	15600	15600	15600	0
331	20240801	155700	381779630	15600	15600	15600	15600	0
332	20240801	155600	381779630	15600	15600	15600	15600	1554
333	20240801	155500	381779630	15600	15600	15600	15600	0
334	20240801	155400	381779630	15600	15600	15600	15600	0
335	20240801	155300	381779630	15600	15600	15600	15600	0
336	20240801	155200	381779630	15600	15600	15600	15600	0
337	20240801	155100	381779630	15600	15600	15600	15600	0
338	20240801	155000	381779630	15600	15600	15600	15600	0
339	20240801	154900	381779630	15600	15600	15600	15600	0
340	20240801	154800	381779630	15600	15600	15600	15600	0
341	20240801	154700	381779630	15600	15600	15600	15600	0
342	20240801	154600	381779630	15600	15600	15600	15600	0
343	20240801	154500	381779630	15600	15600	15600	15600	0
344	20240801	154400	381779630	15600	15600	15600	15600	0
345	20240801	154300	381779630	15600	15600	15600	15600	0
346	20240801	154200	381779630	15600	15600	15600	15600	0
347	20240801	154100	381779630	15600	15600	15600	15600	0
348	20240801	154000	381779630	15600	15600	15600	15600	0
349	20240801	153900	381779630	15600	15600	15600	15600	0
350	20240801	153800	381779630	15600	15600	15600	15600	0
351	20240801	153700	381779630	15600	15600	15600	15600	0
352	20240801	153600	381779630	15600	15600	15600	15600	0
353	20240801	153500	381779630	15600	15600	15600	15600	0
354	20240801	153400	381779630	15600	15600	15600	15600	0
355	20240801	153300	381779630	15600	15600	15600	15600	0
356	20240801	153200	381779630	15600	15600	15600	15600	0
357	20240801	153100	381779630	15600	15600	15600	15600	0
358	20240801	153000	381779630	15600	15600	15600	15600	1554
359	20240801	152900	357537230	15600	15600	15600	15600	0
360	20240801	152800	357537230	15600	15600	15600	15600	0
361	20240801	152700	357537230	15600	15600	15600	15600	0
362	20240801	152600	357537230	15600	15600	15600	15600	0
363	20240801	152500	357537230	15600	15600	15600	15600	0
364	20240801	152400	357537230	15600	15600	15600	15600	0
365	20240801	152300	357537230	15600	15600	15600	15600	0
366	20240801	152200	357537230	15600	15600	15600	15600	0
367	20240801	152100	357537230	15600	15600	15600	15600	0
368	20240801	152000	357537230	15600	15600	15600	15600	0
369	20240801	151900	357537230	15600	15670	15670	15600	13
370	20240801	151800	357334260	15600	15600	15600	15600	74
371	20240801	151700	356179860	15670	15670	15670	15670	0
372	20240801	151600	356179860	15670	15670	15670	15670	50
373	20240801	151500	355396360	15670	15670	15670	15670	2
374	20240801	151400	355365020	15670	15670	15670	15670	30
375	20240801	151300	354894920	15600	15600	15600	15600	10
376	20240801	151200	354738920	15600	15610	15610	15600	605
377	20240801	151100	345299720	15610	15640	15640	15610	266
378	20240801	151000	341146990	15700	15700	15700	15700	0
379	20240801	150900	341146990	15700	15700	15700	15700	0
380	20240801	150800	341146990	15700	15700	15700	15700	0
381	20240801	150700	341146990	15700	15700	15700	15700	0
382	20240801	150600	341146990	15700	15700	15700	15700	0
383	20240801	150500	341146990	15700	15700	15700	15700	0
384	20240801	150400	341146990	15700	15700	15700	15700	0
385	20240801	150300	341146990	15700	15700	15700	15700	102
386	20240801	150200	339545590	15700	15700	15700	15700	0
387	20240801	150100	339545590	15700	15700	15700	15700	16
388	20240801	150000	339294390	15700	15700	15700	15700	0
389	20240801	145900	339294390	15700	15700	15700	15700	0
390	20240801	145800	339294390	15700	15700	15700	15700	0
391	20240801	145700	339294390	15700	15700	15700	15700	0
392	20240801	145600	339294390	15700	15700	15700	15700	0
393	20240801	145500	339294390	15700	15700	15700	15700	0
394	20240801	145400	339294390	15700	15700	15700	15700	1
395	20240801	145300	339278690	15700	15700	15700	15700	0
396	20240801	145200	339278690	15700	15700	15700	15700	0
397	20240801	145100	339278690	15700	15620	15700	15610	15
398	20240801	145000	339044070	15610	15610	15610	15610	0
399	20240801	144900	339044070	15610	15610	15610	15610	0
400	20240801	144800	339044070	15610	15610	15610	15610	0
401	20240801	144700	339044070	15610	15610	15610	15610	0
402	20240801	144600	339044070	15610	15610	15610	15610	0
403	20240801	144500	339044070	15610	15610	15610	15610	15
404	20240801	144400	338809920	15620	15630	15630	15620	335
405	20240801	144300	333577120	15630	15630	15630	15630	20
406	20240801	144200	333264520	15620	15620	15620	15620	0
407	20240801	144100	333264520	15620	15620	15620	15620	0
408	20240801	144000	333264520	15620	15620	15620	15620	0
409	20240801	143900	333264520	15620	15620	15620	15620	0
410	20240801	143800	333264520	15620	15620	15620	15620	0
411	20240801	143700	333264520	15620	15620	15620	15620	0
412	20240801	143600	333264520	15620	15620	15620	15620	0
413	20240801	143500	333264520	15620	15620	15620	15620	0
414	20240801	143400	333264520	15620	15620	15620	15620	61
415	20240801	143300	332311700	15620	15620	15620	15620	114
416	20240801	143200	330531020	15620	15620	15620	15620	225
417	20240801	143100	327016520	15620	15620	15620	15620	83
418	20240801	143000	325720060	15620	15660	15660	15620	1295
419	20240801	142900	305459760	15660	15660	15660	15660	0
420	20240801	142800	305459760	15660	15660	15660	15660	0
421	20240801	142700	305459760	15660	15660	15660	15660	1
422	20240801	142600	305444100	15690	15690	15690	15690	0
423	20240801	142500	305444100	15690	15690	15690	15690	0
424	20240801	142400	305444100	15690	15690	15690	15690	100
425	20240801	142300	303875100	15690	15690	15690	15690	0
426	20240801	142200	303875100	15690	15690	15690	15690	5
427	20240801	142100	303796650	15640	15640	15640	15640	0
428	20240801	142000	303796650	15640	15640	15640	15640	0
429	20240801	141900	303796650	15640	15640	15640	15640	0
430	20240801	141800	303796650	15640	15650	15650	15640	149
431	20240801	141700	301466080	15660	15650	15660	15650	3
432	20240801	141600	301419110	15640	15650	15650	15640	117
433	20240801	141500	299589030	15650	15650	15650	15650	0
434	20240801	141400	299589030	15650	15650	15650	15650	0
435	20240801	141300	299589030	15650	15650	15650	15650	0
436	20240801	141200	299589030	15650	15650	15650	15650	0
437	20240801	141100	299589030	15650	15650	15650	15650	0
438	20240801	141000	299589030	15650	15650	15650	15650	54
439	20240801	140900	298743930	15650	15650	15650	15650	0
440	20240801	140800	298743930	15650	15650	15650	15650	3
441	20240801	140700	298696980	15650	15650	15650	15650	0
442	20240801	140600	298696980	15650	15650	15650	15650	0
443	20240801	140500	298696980	15650	15650	15650	15650	0
444	20240801	140400	298696980	15650	15650	15650	15650	0
445	20240801	140300	298696980	15650	15660	15660	15650	273
446	20240801	140200	294424020	15670	15680	15680	15670	109
447	20240801	140100	292715980	15670	15670	15670	15670	0
448	20240801	140000	292715980	15670	15670	15670	15670	0
449	20240801	135900	292715980	15670	15670	15670	15670	0
450	20240801	135800	292715980	15670	15670	15670	15670	0
451	20240801	135700	292715980	15670	15670	15670	15670	0
452	20240801	135600	292715980	15670	15670	15670	15670	0
453	20240801	135500	292715980	15670	15670	15670	15670	0
454	20240801	135400	292715980	15670	15670	15670	15670	0
455	20240801	135300	292715980	15670	15670	15670	15670	0
456	20240801	135200	292715980	15670	15700	15700	15670	385
457	20240801	135100	286680480	15720	15720	15720	15720	5
458	20240801	135000	286601880	15720	15720	15720	15720	0
459	20240801	134900	286601880	15720	15720	15720	15720	4
460	20240801	134800	286539000	15720	15720	15720	15720	0
461	20240801	134700	286539000	15720	15720	15720	15720	0
462	20240801	134600	286539000	15720	15720	15720	15720	0
463	20240801	134500	286539000	15720	15720	15720	15720	50
464	20240801	134400	285753000	15720	15720	15720	15720	1
465	20240801	134300	285737280	15720	15720	15720	15720	1
466	20240801	134200	285721560	15680	15680	15680	15680	0
467	20240801	134100	285721560	15680	15680	15680	15680	0
468	20240801	134000	285721560	15680	15680	15680	15680	100
469	20240801	133900	284153560	15680	15680	15680	15680	0
470	20240801	133800	284153560	15680	15680	15680	15680	163
471	20240801	133700	281597720	15680	15680	15680	15680	0
472	20240801	133600	281597720	15680	15680	15680	15680	0
473	20240801	133500	281597720	15680	15680	15680	15680	0
474	20240801	133400	281597720	15680	15680	15680	15680	0
475	20240801	133300	281597720	15680	15700	15700	15680	214
476	20240801	133200	278242140	15720	15720	15720	15720	0
477	20240801	133100	278242140	15720	15720	15720	15690	237
478	20240801	133000	274521790	15720	15720	15720	15720	0
479	20240801	132900	274521790	15720	15710	15720	15710	6
480	20240801	132800	274427520	15710	15740	15740	15710	519
481	20240801	132700	266267530	15730	15730	15730	15730	0
482	20240801	132600	266267530	15730	15730	15730	15730	0
483	20240801	132500	266267530	15730	15730	15730	15730	0
484	20240801	132400	266267530	15730	15730	15730	15730	0
485	20240801	132300	266267530	15730	15730	15730	15730	0
486	20240801	132200	266267530	15730	15730	15730	15730	0
487	20240801	132100	266267530	15730	15730	15730	15730	0
488	20240801	132000	266267530	15730	15730	15730	15730	66
489	20240801	131900	265229350	15720	15720	15720	15720	0
490	20240801	131800	265229350	15720	15720	15720	15720	0
491	20240801	131700	265229350	15720	15720	15720	15720	0
492	20240801	131600	265229350	15720	15720	15720	15720	0
493	20240801	131500	265229350	15720	15720	15720	15720	0
494	20240801	131400	265229350	15720	15720	15720	15720	0
495	20240801	131300	265229350	15720	15720	15720	15720	0
496	20240801	131200	265229350	15720	15720	15720	15720	0
497	20240801	131100	265229350	15720	15730	15730	15720	2
498	20240801	131000	265197900	15730	15730	15730	15730	0
499	20240801	130900	265197900	15730	15730	15730	15730	233
500	20240801	130800	261532810	15730	15730	15730	15730	0
501	20240801	130700	261532810	15730	15730	15730	15730	93
502	20240801	130600	260069920	15730	15720	15730	15720	49
503	20240801	130500	259299340	15720	15720	15720	15720	6
504	20240801	130400	259205020	15730	15740	15740	15730	76
505	20240801	130300	258008840	15740	15740	15740	15740	50
506	20240801	130200	257221840	15740	15740	15740	15740	0
507	20240801	130100	257221840	15740	15740	15740	15740	0
508	20240801	130000	257221840	15740	15740	15740	15740	0
509	20240801	125900	257221840	15740	15740	15740	15740	6
510	20240801	125800	257127400	15740	15740	15740	15740	0
511	20240801	125700	257127400	15740	15740	15740	15740	144
512	20240801	125600	254860840	15720	15720	15720	15720	0
513	20240801	125500	254860840	15720	15740	15740	15720	50
514	20240801	125400	254074600	15760	15760	15760	15760	0
515	20240801	125300	254074600	15760	15760	15760	15760	0
516	20240801	125200	254074600	15760	15760	15760	15760	17
517	20240801	125100	253806680	15780	15780	15780	15780	0
518	20240801	125000	253806680	15780	15780	15780	15780	43
519	20240801	124900	253128140	15760	15760	15760	15760	14
520	20240801	124800	252907500	15760	15760	15760	15760	0
521	20240801	124700	252907500	15760	15760	15760	15760	0
522	20240801	124600	252907500	15760	15760	15760	15760	0
523	20240801	124500	252907500	15760	15760	15760	15760	0
524	20240801	124400	252907500	15760	15760	15760	15760	25
525	20240801	124300	252513500	15760	15760	15760	15760	0
526	20240801	124200	252513500	15760	15760	15760	15760	6
527	20240801	124100	252418940	15760	15760	15760	15760	30
528	20240801	124000	251946140	15760	15760	15760	15760	0
529	20240801	123900	251946140	15760	15760	15760	15760	0
530	20240801	123800	251946140	15760	15730	15760	15730	32
531	20240801	123700	251442120	15720	15720	15720	15720	0
532	20240801	123600	251442120	15720	15740	15740	15720	17
533	20240801	123500	251174840	15750	15750	15750	15750	0
534	20240801	123400	251174840	15750	15760	15760	15750	32
535	20240801	123300	250670540	15760	15760	15760	15760	0
536	20240801	123200	250670540	15760	15760	15760	15760	3
537	20240801	123100	250623260	15780	15780	15780	15780	0
538	20240801	123000	250623260	15780	15780	15780	15780	0
539	20240801	122900	250623260	15780	15780	15780	15780	0
540	20240801	122800	250623260	15780	15780	15780	15780	1
541	20240801	122700	250607480	15860	15860	15860	15860	0
542	20240801	122600	250607480	15860	15860	15860	15860	0
543	20240801	122500	250607480	15860	15860	15860	15860	0
544	20240801	122400	250607480	15860	15860	15860	15860	0
545	20240801	122300	250607480	15860	15860	15860	15860	0
546	20240801	122200	250607480	15860	15860	15860	15860	0
547	20240801	122100	250607480	15860	15860	15860	15860	0
548	20240801	122000	250607480	15860	15860	15860	15860	30
549	20240801	121900	250131680	15860	15860	15860	15860	1
550	20240801	121800	250115820	15860	15860	15860	15860	2
551	20240801	121700	250084100	15860	15860	15860	15860	0
552	20240801	121600	250084100	15860	15860	15860	15860	4
553	20240801	121500	250020660	15860	15860	15860	15860	0
554	20240801	121400	250020660	15860	15860	15860	15860	0
555	20240801	121300	250020660	15860	15860	15860	15860	0
556	20240801	121200	250020660	15860	15860	15860	15860	0
557	20240801	121100	250020660	15860	15860	15860	15860	0
558	20240801	121000	250020660	15860	15860	15860	15860	2
559	20240801	120900	249988940	15860	15860	15860	15860	0
560	20240801	120800	249988940	15860	15860	15860	15860	0
561	20240801	120700	249988940	15860	15860	15860	15860	0
562	20240801	120600	249988940	15860	15860	15860	15860	0
563	20240801	120500	249988940	15860	15860	15860	15860	0
564	20240801	120400	249988940	15860	15860	15860	15860	0
565	20240801	120300	249988940	15860	15860	15860	15860	0
566	20240801	120200	249988940	15860	15860	15860	15740	3
567	20240801	120100	249941480	15800	15860	15860	15800	51
568	20240801	120000	249135620	15860	15760	15860	15760	2
569	20240801	115900	249104000	15860	15860	15860	15860	0
570	20240801	115800	249104000	15860	15840	15870	15840	54
571	20240801	115700	248248170	15850	15770	15850	15770	53
572	20240801	115600	247411260	15770	15770	15770	15770	0
573	20240801	115500	247411260	15770	15770	15770	15770	0
574	20240801	115400	247411260	15770	15770	15770	15770	0
575	20240801	115300	247411260	15770	15700	15770	15700	160
576	20240801	115200	244899120	15700	15720	15720	15700	1342
577	20240801	115100	223827550	15730	15730	15730	15730	1
578	20240801	115000	223811820	15720	15720	15720	15720	0
579	20240801	114900	223811820	15720	15720	15720	15720	0
580	20240801	114800	223811820	15720	15720	15720	15720	0
581	20240801	114700	223811820	15720	15720	15720	15720	0
582	20240801	114600	223811820	15720	15740	15740	15720	1001
583	20240801	114500	208075050	15790	15790	15790	15790	0
584	20240801	114400	208075050	15790	15790	15790	15790	0
585	20240801	114300	208075050	15790	15790	15790	15790	0
586	20240801	114200	208075050	15790	15790	15790	15790	2
587	20240801	114100	208043470	15720	15720	15720	15720	0
588	20240801	114000	208043470	15720	15720	15720	15720	0
589	20240801	113900	208043470	15720	15720	15720	15720	0
590	20240801	113800	208043470	15720	15720	15720	15720	0
591	20240801	113700	208043470	15720	15800	15800	15720	16
592	20240801	113600	207791780	15730	15730	15730	15730	15
593	20240801	113500	207555830	15700	15700	15700	15700	0
594	20240801	113400	207555830	15700	15700	15700	15700	0
595	20240801	113300	207555830	15700	15700	15700	15700	0
596	20240801	113200	207555830	15700	15700	15700	15700	100
597	20240801	113100	205985830	15700	15700	15700	15700	0
598	20240801	113000	205985830	15700	15700	15700	15700	20
599	20240801	112900	205671830	15700	15700	15700	15700	0
600	20240801	112800	205671830	15700	15740	15740	15700	625
601	20240801	112700	195853430	15740	15760	15760	15740	17
602	20240801	112600	195585760	15880	15880	15880	15880	45
603	20240801	112500	194871160	15770	15790	15790	15770	68
604	20240801	112400	193798740	15800	15800	15800	15800	2
605	20240801	112300	193767140	15890	15890	15890	15890	0
606	20240801	112200	193767140	15890	15890	15890	15890	0
607	20240801	112100	193767140	15890	15890	15890	15890	0
608	20240801	112000	193767140	15890	15890	15890	15890	0
609	20240801	111900	193767140	15890	15890	15890	15890	2
610	20240801	111800	193735360	15890	15890	15890	15890	0
611	20240801	111700	193735360	15890	15890	15890	15890	0
612	20240801	111600	193735360	15890	15890	15890	15890	0
613	20240801	111500	193735360	15890	15890	15890	15890	0
614	20240801	111400	193735360	15890	15890	15890	15890	0
615	20240801	111300	193735360	15890	15890	15890	15890	10
616	20240801	111200	193576460	15890	15890	15890	15890	0
617	20240801	111100	193576460	15890	15890	15890	15890	1
618	20240801	111000	193560570	15890	15890	15890	15890	0
619	20240801	110900	193560570	15890	15860	15890	15860	64
620	20240801	110800	192544390	15860	15870	15870	15860	14
621	20240801	110700	192322310	15870	15870	15870	15870	6
622	20240801	110600	192227090	15840	15840	15840	15840	0
623	20240801	110500	192227090	15840	15840	15840	15840	0
624	20240801	110400	192227090	15840	15760	15840	15760	47
625	20240801	110300	191486210	15750	15750	15750	15750	47
626	20240801	110200	190745960	15750	15750	15750	15750	0
627	20240801	110100	190745960	15750	15750	15750	15750	12
628	20240801	110000	190556960	15750	15750	15750	15750	10
629	20240801	105900	190399460	15750	15760	15760	15750	219
630	20240801	105800	186949550	15760	15760	15760	15760	0
631	20240801	105700	186949550	15760	15760	15760	15760	0
632	20240801	105600	186949550	15760	15760	15760	15760	0
633	20240801	105500	186949550	15760	15760	15760	15760	0
634	20240801	105400	186949550	15760	15760	15760	15760	0
635	20240801	105300	186949550	15760	15760	15760	15760	10
636	20240801	105200	186791950	15760	15760	15760	15760	1
637	20240801	105100	186776190	15840	15840	15840	15840	0
638	20240801	105000	186776190	15840	15840	15840	15840	0
639	20240801	104900	186776190	15840	15840	15840	15840	0
640	20240801	104800	186776190	15840	15840	15840	15840	3
641	20240801	104700	186728670	15850	15850	15850	15850	5
642	20240801	104600	186649420	15750	15750	15750	15750	2
643	20240801	104500	186617920	15700	15700	15700	15700	0
644	20240801	104400	186617920	15700	15700	15700	15700	0
645	20240801	104300	186617920	15700	15700	15700	15700	0
646	20240801	104200	186617920	15700	15700	15700	15700	0
647	20240801	104100	186617920	15700	15760	15760	15700	370
648	20240801	104000	180803050	15750	15750	15750	15750	0
649	20240801	103900	180803050	15750	15750	15750	15750	0
650	20240801	103800	180803050	15750	15750	15750	15750	0
651	20240801	103700	180803050	15750	15750	15750	15750	0
652	20240801	103600	180803050	15750	15750	15750	15750	0
653	20240801	103500	180803050	15750	15750	15750	15750	0
654	20240801	103400	180803050	15750	15750	15750	15750	0
655	20240801	103300	180803050	15750	15750	15750	15750	0
656	20240801	103200	180803050	15750	15750	15750	15750	7
657	20240801	103100	180692800	15750	15760	15760	15750	4000
658	20240801	103000	117692600	15750	15750	15750	15750	0
659	20240801	102900	117692600	15750	15750	15750	15750	0
660	20240801	102800	117692600	15750	15750	15750	15750	0
661	20240801	102700	117692600	15750	15750	15750	15750	0
662	20240801	102600	117692600	15750	15750	15750	15750	0
663	20240801	102500	117692600	15750	15750	15750	15750	1
664	20240801	102400	117676850	15700	15740	15740	15700	171
665	20240801	102300	114991240	15750	15760	15760	15750	61
666	20240801	102200	114029900	15760	15760	15760	15760	0
667	20240801	102100	114029900	15760	15760	15760	15760	0
668	20240801	102000	114029900	15760	15820	15820	15760	47
669	20240801	101900	113288640	15820	15820	15820	15820	0
670	20240801	101800	113288640	15820	15820	15820	15820	69
671	20240801	101700	112197060	15800	15800	15800	15800	0
672	20240801	101600	112197060	15800	15800	15800	15800	0
673	20240801	101500	112197060	15800	15800	15800	15800	0
674	20240801	101400	112197060	15800	15880	15880	15800	1279
675	20240801	101300	91979310	15880	15890	15890	15880	7
676	20240801	101200	91868140	15890	15910	15910	15890	26
677	20240801	101100	91454760	15910	15920	15920	15910	3
678	20240801	101000	91407020	15930	15920	15930	15920	12
679	20240801	100900	91215880	15930	15930	15930	15930	4
680	20240801	100800	91152160	15950	15980	15980	15950	2
681	20240801	100700	91120230	15870	15870	15870	15870	0
682	20240801	100600	91120230	15870	15890	15890	15870	237
683	20240801	100500	87356800	15870	15870	15870	15870	0
684	20240801	100400	87356800	15870	15940	15940	15870	69
685	20240801	100300	86261410	15930	15930	15930	15930	0
686	20240801	100200	86261410	15930	15930	15930	15930	46
687	20240801	100100	85528630	15930	15930	15930	15930	0
688	20240801	100000	85528630	15930	15930	15930	15920	455
689	20240801	095900	78280490	15930	15930	15930	15930	10
690	20240801	095800	78121190	15930	15980	15980	15930	39
691	20240801	095700	77498700	15990	15980	15990	15980	26
692	20240801	095600	77083200	15980	15980	15980	15980	0
693	20240801	095500	77083200	15980	15980	15980	15980	0
694	20240801	095400	77083200	15980	15980	15980	15980	0
695	20240801	095300	77083200	15980	15980	15980	15980	0
696	20240801	095200	77083200	15980	15980	15980	15980	21
697	20240801	095100	76747620	15970	15970	15970	15970	0
698	20240801	095000	76747620	15970	15980	15980	15970	41
699	20240801	094900	76092550	15990	15990	15990	15990	2
700	20240801	094800	76060570	15990	15990	15990	15990	19
701	20240801	094700	75756760	15990	15990	15990	15990	0
702	20240801	094600	75756760	15990	15990	15990	15990	0
703	20240801	094500	75756760	15990	15990	15990	15990	1
704	20240801	094400	75740770	15990	15990	15990	15990	0
705	20240801	094300	75740770	15990	16000	16000	15990	7
706	20240801	094200	75628800	16000	16000	16000	16000	1
707	20240801	094100	75612800	16000	16000	16000	16000	0
708	20240801	094000	75612800	16000	16000	16000	16000	1
709	20240801	093900	75596800	15990	15980	15990	15980	11
710	20240801	093800	75420930	15950	15950	15950	15950	0
711	20240801	093700	75420930	15950	15950	15950	15950	0
712	20240801	093600	75420930	15950	15950	15950	15950	0
713	20240801	093500	75420930	15950	15950	15950	15950	4
714	20240801	093400	75357130	15950	15980	15980	15950	200
715	20240801	093300	72167070	15990	15990	16000	15990	80
716	20240801	093200	70887840	15990	15990	15990	15990	0
717	20240801	093100	70887840	15990	15990	15990	15990	120
718	20240801	093000	68969040	15990	15990	15990	15990	23
719	20240801	092900	68601270	16000	16010	16010	15990	15
720	20240801	092800	68361270	16000	16020	16020	16000	50
721	20240801	092700	67561060	16040	16010	16040	16010	135
722	20240801	092600	65396020	16000	16000	16000	16000	30
723	20240801	092500	64916020	16000	16020	16020	16000	39
724	20240801	092400	64291860	16020	16020	16020	16020	2
725	20240801	092300	64259820	16020	16040	16040	16020	3
726	20240801	092200	64211730	16050	16050	16050	16050	12
727	20240801	092100	64019130	16050	16050	16050	16050	1
728	20240801	092000	64003080	16000	16000	16000	16000	50
729	20240801	091900	63203080	16050	15950	16050	15950	347
730	20240801	091800	57644590	16020	16020	16020	16020	0
731	20240801	091700	57644590	16020	16020	16020	16020	20
732	20240801	091600	57324190	15950	16030	16030	15950	195
733	20240801	091500	54208750	16030	16030	16030	16030	0
734	20240801	091400	54208750	16030	16050	16050	16000	153
735	20240801	091300	51755490	16100	16070	16100	16070	241
736	20240801	091200	47876420	16080	16020	16080	16020	640
737	20240801	091100	37602750	16030	16030	16030	16030	3
738	20240801	091000	37554660	16030	15940	16030	15940	1199
739	20240801	090900	18379320	15940	15910	15950	15820	372
740	20240801	090800	12454500	15910	15910	15910	15910	2
741	20240801	090700	12422680	15850	15920	15920	15850	419
742	20240801	090600	5777310	15940	15940	15950	15940	40
743	20240801	090500	5139660	15950	15990	15990	15950	76
744	20240801	090400	3925920	15980	15970	15990	15960	103
745	20240801	090300	2280440	15970	15910	15990	15900	51
746	20240801	090200	1466690	15900	15900	15900	15900	12
747	20240801	090100	1275890	15800	15800	15800	15800	8
748	20240801	090000	1149490	15800	15730	15800	15730	43