KissMeData/381970/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	212200	560963700	12430	12430	12430	12430	747
3	20240807	212100	560963700	12430	12430	12430	12430	0
4	20240807	212000	560963700	12430	12430	12430	12430	0
5	20240807	211900	560963700	12430	12430	12430	12430	0
6	20240807	211800	560963700	12430	12430	12430	12430	0
7	20240807	211700	560963700	12430	12430	12430	12430	0
8	20240807	211600	560963700	12430	12430	12430	12430	0
9	20240807	211500	560963700	12430	12430	12430	12430	0
10	20240807	211400	560963700	12430	12430	12430	12430	0
11	20240807	211300	560963700	12430	12430	12430	12430	0
12	20240807	211200	560963700	12430	12430	12430	12430	0
13	20240807	211100	560963700	12430	12430	12430	12430	0
14	20240807	211000	560963700	12430	12430	12430	12430	0
15	20240807	210900	560963700	12430	12430	12430	12430	0
16	20240807	210800	560963700	12430	12430	12430	12430	0
17	20240807	210700	560963700	12430	12430	12430	12430	0
18	20240807	210600	560963700	12430	12430	12430	12430	0
19	20240807	210500	560963700	12430	12430	12430	12430	0
20	20240807	210400	560963700	12430	12430	12430	12430	0
21	20240807	210300	560963700	12430	12430	12430	12430	0
22	20240807	210200	560963700	12430	12430	12430	12430	0
23	20240807	210100	560963700	12430	12430	12430	12430	0
24	20240807	210000	560963700	12430	12430	12430	12430	0
25	20240807	205900	560963700	12430	12430	12430	12430	0
26	20240807	205800	560963700	12430	12430	12430	12430	0
27	20240807	205700	560963700	12430	12430	12430	12430	0
28	20240807	205600	560963700	12430	12430	12430	12430	0
29	20240807	205500	560963700	12430	12430	12430	12430	0
30	20240807	205400	560963700	12430	12430	12430	12430	0
31	20240807	205300	560963700	12430	12430	12430	12430	0
32	20240807	205200	560963700	12430	12430	12430	12430	747
33	20240807	205100	560963700	12430	12430	12430	12430	0
34	20240807	205000	560963700	12430	12430	12430	12430	0
35	20240807	204900	560963700	12430	12430	12430	12430	0
36	20240807	204800	560963700	12430	12430	12430	12430	0
37	20240807	204700	560963700	12430	12430	12430	12430	0
38	20240807	204600	560963700	12430	12430	12430	12430	0
39	20240807	204500	560963700	12430	12430	12430	12430	0
40	20240807	204400	560963700	12430	12430	12430	12430	0
41	20240807	204300	560963700	12430	12430	12430	12430	0
42	20240807	204200	560963700	12430	12430	12430	12430	0
43	20240807	204100	560963700	12430	12430	12430	12430	0
44	20240807	204000	560963700	12430	12430	12430	12430	0
45	20240807	203900	560963700	12430	12430	12430	12430	0
46	20240807	203800	560963700	12430	12430	12430	12430	0
47	20240807	203700	560963700	12430	12430	12430	12430	0
48	20240807	203600	560963700	12430	12430	12430	12430	0
49	20240807	203500	560963700	12430	12430	12430	12430	0
50	20240807	203400	560963700	12430	12430	12430	12430	0
51	20240807	203300	560963700	12430	12430	12430	12430	0
52	20240807	203200	560963700	12430	12430	12430	12430	0
53	20240807	203100	560963700	12430	12430	12430	12430	0
54	20240807	203000	560963700	12430	12430	12430	12430	0
55	20240807	202900	560963700	12430	12430	12430	12430	0
56	20240807	202800	560963700	12430	12430	12430	12430	0
57	20240807	202700	560963700	12430	12430	12430	12430	0
58	20240807	202600	560963700	12430	12430	12430	12430	0
59	20240807	202500	560963700	12430	12430	12430	12430	0
60	20240807	202400	560963700	12430	12430	12430	12430	0
61	20240807	202300	560963700	12430	12430	12430	12430	0
62	20240807	202200	560963700	12430	12430	12430	12430	747
63	20240807	202100	560963700	12430	12430	12430	12430	0
64	20240807	202000	560963700	12430	12430	12430	12430	0
65	20240807	201900	560963700	12430	12430	12430	12430	0
66	20240807	201800	560963700	12430	12430	12430	12430	0
67	20240807	201700	560963700	12430	12430	12430	12430	0
68	20240807	201600	560963700	12430	12430	12430	12430	0
69	20240807	201500	560963700	12430	12430	12430	12430	0
70	20240807	201400	560963700	12430	12430	12430	12430	0
71	20240807	201300	560963700	12430	12430	12430	12430	0
72	20240807	201200	560963700	12430	12430	12430	12430	0
73	20240807	201100	560963700	12430	12430	12430	12430	0
74	20240807	201000	560963700	12430	12430	12430	12430	0
75	20240807	200900	560963700	12430	12430	12430	12430	0
76	20240807	200800	560963700	12430	12430	12430	12430	0
77	20240807	200700	560963700	12430	12430	12430	12430	0
78	20240807	200600	560963700	12430	12430	12430	12430	0
79	20240807	200500	560963700	12430	12430	12430	12430	0
80	20240807	200400	560963700	12430	12430	12430	12430	0
81	20240807	200300	560963700	12430	12430	12430	12430	0
82	20240807	200200	560963700	12430	12430	12430	12430	0
83	20240807	200100	560963700	12430	12430	12430	12430	0
84	20240807	200000	560963700	12430	12430	12430	12430	0
85	20240807	195900	560963700	12430	12430	12430	12430	0
86	20240807	195800	560963700	12430	12430	12430	12430	0
87	20240807	195700	560963700	12430	12430	12430	12430	0
88	20240807	195600	560963700	12430	12430	12430	12430	0
89	20240807	195500	560963700	12430	12430	12430	12430	0
90	20240807	195400	560963700	12430	12430	12430	12430	0
91	20240807	195300	560963700	12430	12430	12430	12430	0
92	20240807	195200	560963700	12430	12430	12430	12430	747
93	20240807	195100	560963700	12430	12430	12430	12430	0
94	20240807	195000	560963700	12430	12430	12430	12430	0
95	20240807	194900	560963700	12430	12430	12430	12430	0
96	20240807	194800	560963700	12430	12430	12430	12430	0
97	20240807	194700	560963700	12430	12430	12430	12430	0
98	20240807	194600	560963700	12430	12430	12430	12430	0
99	20240807	194500	560963700	12430	12430	12430	12430	0
100	20240807	194400	560963700	12430	12430	12430	12430	0
101	20240807	194300	560963700	12430	12430	12430	12430	0
102	20240807	194200	560963700	12430	12430	12430	12430	0
103	20240807	194100	560963700	12430	12430	12430	12430	0
104	20240807	194000	560963700	12430	12430	12430	12430	0
105	20240807	193900	560963700	12430	12430	12430	12430	0
106	20240807	193800	560963700	12430	12430	12430	12430	0
107	20240807	193700	560963700	12430	12430	12430	12430	0
108	20240807	193600	560963700	12430	12430	12430	12430	0
109	20240807	193500	560963700	12430	12430	12430	12430	0
110	20240807	193400	560963700	12430	12430	12430	12430	0
111	20240807	193300	560963700	12430	12430	12430	12430	0
112	20240807	193200	560963700	12430	12430	12430	12430	0
113	20240807	193100	560963700	12430	12430	12430	12430	0
114	20240807	193000	560963700	12430	12430	12430	12430	0
115	20240807	192900	560963700	12430	12430	12430	12430	0
116	20240807	192800	560963700	12430	12430	12430	12430	0
117	20240807	192700	560963700	12430	12430	12430	12430	0
118	20240807	192600	560963700	12430	12430	12430	12430	0
119	20240807	192500	560963700	12430	12430	12430	12430	0
120	20240807	192400	560963700	12430	12430	12430	12430	0
121	20240807	192300	560963700	12430	12430	12430	12430	0
122	20240807	192200	560963700	12430	12430	12430	12430	747
123	20240807	192100	560963700	12430	12430	12430	12430	0
124	20240807	192000	560963700	12430	12430	12430	12430	0
125	20240807	191900	560963700	12430	12430	12430	12430	0
126	20240807	191800	560963700	12430	12430	12430	12430	0
127	20240807	191700	560963700	12430	12430	12430	12430	0
128	20240807	191600	560963700	12430	12430	12430	12430	0
129	20240807	191500	560963700	12430	12430	12430	12430	0
130	20240807	191400	560963700	12430	12430	12430	12430	0
131	20240807	191300	560963700	12430	12430	12430	12430	0
132	20240807	191200	560963700	12430	12430	12430	12430	0
133	20240807	191100	560963700	12430	12430	12430	12430	0
134	20240807	191000	560963700	12430	12430	12430	12430	0
135	20240807	190900	560963700	12430	12430	12430	12430	0
136	20240807	190800	560963700	12430	12430	12430	12430	0
137	20240807	190700	560963700	12430	12430	12430	12430	0
138	20240807	190600	560963700	12430	12430	12430	12430	0
139	20240807	190500	560963700	12430	12430	12430	12430	0
140	20240807	190400	560963700	12430	12430	12430	12430	0
141	20240807	190300	560963700	12430	12430	12430	12430	0
142	20240807	190200	560963700	12430	12430	12430	12430	0
143	20240807	190100	560963700	12430	12430	12430	12430	0
144	20240807	190000	560963700	12430	12430	12430	12430	0
145	20240807	185900	560963700	12430	12430	12430	12430	0
146	20240807	185800	560963700	12430	12430	12430	12430	0
147	20240807	185700	560963700	12430	12430	12430	12430	0
148	20240807	185600	560963700	12430	12430	12430	12430	0
149	20240807	185500	560963700	12430	12430	12430	12430	0
150	20240807	185400	560963700	12430	12430	12430	12430	0
151	20240807	185300	560963700	12430	12430	12430	12430	0
152	20240807	185200	560963700	12430	12430	12430	12430	747
153	20240807	185100	560963700	12430	12430	12430	12430	0
154	20240807	185000	560963700	12430	12430	12430	12430	0
155	20240807	184900	560963700	12430	12430	12430	12430	0
156	20240807	184800	560963700	12430	12430	12430	12430	0
157	20240807	184700	560963700	12430	12430	12430	12430	0
158	20240807	184600	560963700	12430	12430	12430	12430	0
159	20240807	184500	560963700	12430	12430	12430	12430	0
160	20240807	184400	560963700	12430	12430	12430	12430	0
161	20240807	184300	560963700	12430	12430	12430	12430	0
162	20240807	184200	560963700	12430	12430	12430	12430	0
163	20240807	184100	560963700	12430	12430	12430	12430	0
164	20240807	184000	560963700	12430	12430	12430	12430	0
165	20240807	183900	560963700	12430	12430	12430	12430	0
166	20240807	183800	560963700	12430	12430	12430	12430	0
167	20240807	183700	560963700	12430	12430	12430	12430	0
168	20240807	183600	560963700	12430	12430	12430	12430	0
169	20240807	183500	560963700	12430	12430	12430	12430	0
170	20240807	183400	560963700	12430	12430	12430	12430	0
171	20240807	183300	560963700	12430	12430	12430	12430	0
172	20240807	183200	560963700	12430	12430	12430	12430	0
173	20240807	183100	560963700	12430	12430	12430	12430	0
174	20240807	183000	560963700	12430	12430	12430	12430	0
175	20240807	182900	560963700	12430	12430	12430	12430	0
176	20240807	182800	560963700	12430	12430	12430	12430	0
177	20240807	182700	560963700	12430	12430	12430	12430	0
178	20240807	182600	560963700	12430	12430	12430	12430	0
179	20240807	182500	560963700	12430	12430	12430	12430	0
180	20240807	182400	560963700	12430	12430	12430	12430	0
181	20240807	182300	560963700	12430	12430	12430	12430	0
182	20240807	182200	560963700	12430	12430	12430	12430	747
183	20240807	182100	560963700	12430	12430	12430	12430	0
184	20240807	182000	560963700	12430	12430	12430	12430	0
185	20240807	181900	560963700	12430	12430	12430	12430	0
186	20240807	181800	560963700	12430	12430	12430	12430	0
187	20240807	181700	560963700	12430	12430	12430	12430	0
188	20240807	181600	560963700	12430	12430	12430	12430	0
189	20240807	181500	560963700	12430	12430	12430	12430	0
190	20240807	181400	560963700	12430	12430	12430	12430	0
191	20240807	181300	560963700	12430	12430	12430	12430	0
192	20240807	181200	560963700	12430	12430	12430	12430	0
193	20240807	181100	560963700	12430	12430	12430	12430	0
194	20240807	181000	560963700	12430	12430	12430	12430	0
195	20240807	180900	560963700	12430	12430	12430	12430	0
196	20240807	180800	560963700	12430	12430	12430	12430	0
197	20240807	180700	560963700	12430	12430	12430	12430	0
198	20240807	180600	560963700	12430	12430	12430	12430	0
199	20240807	180500	560963700	12430	12430	12430	12430	0
200	20240807	180400	560963700	12430	12430	12430	12430	0
201	20240807	180300	560963700	12430	12430	12430	12430	0
202	20240807	180200	560963700	12430	12430	12430	12430	0
203	20240807	180100	560963700	12430	12430	12430	12430	0
204	20240807	180000	560963700	12430	12430	12430	12430	0
205	20240807	175900	560963700	12430	12430	12430	12430	0
206	20240807	175800	560963700	12430	12430	12430	12430	0
207	20240807	175700	560963700	12430	12430	12430	12430	0
208	20240807	175600	560963700	12430	12430	12430	12430	0
209	20240807	175500	560963700	12430	12430	12430	12430	0
210	20240807	175400	560963700	12430	12430	12430	12430	0
211	20240807	175300	560963700	12430	12430	12430	12430	0
212	20240807	175200	560963700	12430	12430	12430	12430	747
213	20240807	175100	560963700	12430	12430	12430	12430	0
214	20240807	175000	560963700	12430	12430	12430	12430	0
215	20240807	174900	560963700	12430	12430	12430	12430	0
216	20240807	174800	560963700	12430	12430	12430	12430	0
217	20240807	174700	560963700	12430	12430	12430	12430	0
218	20240807	174600	560963700	12430	12430	12430	12430	0
219	20240807	174500	560963700	12430	12430	12430	12430	0
220	20240807	174400	560963700	12430	12430	12430	12430	0
221	20240807	174300	560963700	12430	12430	12430	12430	0
222	20240807	174200	560963700	12430	12430	12430	12430	0
223	20240807	174100	560963700	12430	12430	12430	12430	0
224	20240807	174000	560963700	12430	12430	12430	12430	0
225	20240807	173900	560963700	12430	12430	12430	12430	0
226	20240807	173800	560963700	12430	12430	12430	12430	0
227	20240807	173700	560963700	12430	12430	12430	12430	0
228	20240807	173600	560963700	12430	12430	12430	12430	0
229	20240807	173500	560963700	12430	12430	12430	12430	0
230	20240807	173400	560963700	12430	12430	12430	12430	0
231	20240807	173300	560963700	12430	12430	12430	12430	0
232	20240807	173200	560963700	12430	12430	12430	12430	0
233	20240807	173100	560963700	12430	12430	12430	12430	0
234	20240807	173000	560963700	12430	12430	12430	12430	0
235	20240807	172900	560963700	12430	12430	12430	12430	0
236	20240807	172800	560963700	12430	12430	12430	12430	0
237	20240807	172700	560963700	12430	12430	12430	12430	0
238	20240807	172600	560963700	12430	12430	12430	12430	0
239	20240807	172500	560963700	12430	12430	12430	12430	0
240	20240807	172400	560963700	12430	12430	12430	12430	0
241	20240807	172300	560963700	12430	12430	12430	12430	0
242	20240807	172200	560963700	12430	12430	12430	12430	747
243	20240807	172100	560963700	12430	12430	12430	12430	0
244	20240807	172000	560963700	12430	12430	12430	12430	0
245	20240807	171900	560963700	12430	12430	12430	12430	0
246	20240807	171800	560963700	12430	12430	12430	12430	0
247	20240807	171700	560963700	12430	12430	12430	12430	0
248	20240807	171600	560963700	12430	12430	12430	12430	0
249	20240807	171500	560963700	12430	12430	12430	12430	0
250	20240807	171400	560963700	12430	12430	12430	12430	0
251	20240807	171300	560963700	12430	12430	12430	12430	0
252	20240807	171200	560963700	12430	12430	12430	12430	0
253	20240807	171100	560963700	12430	12430	12430	12430	0
254	20240807	171000	560963700	12430	12430	12430	12430	0
255	20240807	170900	560963700	12430	12430	12430	12430	0
256	20240807	170800	560963700	12430	12430	12430	12430	0
257	20240807	170700	560963700	12430	12430	12430	12430	0
258	20240807	170600	560963700	12430	12430	12430	12430	0
259	20240807	170500	560963700	12430	12430	12430	12430	0
260	20240807	170400	560963700	12430	12430	12430	12430	0
261	20240807	170300	560963700	12430	12430	12430	12430	0
262	20240807	170200	560963700	12430	12430	12430	12430	0
263	20240807	170100	560963700	12430	12430	12430	12430	0
264	20240807	170000	560963700	12430	12430	12430	12430	0
265	20240807	165900	560963700	12430	12430	12430	12430	0
266	20240807	165800	560963700	12430	12430	12430	12430	0
267	20240807	165700	560963700	12430	12430	12430	12430	0
268	20240807	165600	560963700	12430	12430	12430	12430	0
269	20240807	165500	560963700	12430	12430	12430	12430	0
270	20240807	165400	560963700	12430	12430	12430	12430	0
271	20240807	165300	560963700	12430	12430	12430	12430	0
272	20240807	165200	560963700	12430	12430	12430	12430	747
273	20240807	165100	560963700	12430	12430	12430	12430	0
274	20240807	165000	560963700	12430	12430	12430	12430	0
275	20240807	164900	560963700	12430	12430	12430	12430	0
276	20240807	164800	560963700	12430	12430	12430	12430	0
277	20240807	164700	560963700	12430	12430	12430	12430	0
278	20240807	164600	560963700	12430	12430	12430	12430	0
279	20240807	164500	560963700	12430	12430	12430	12430	0
280	20240807	164400	560963700	12430	12430	12430	12430	0
281	20240807	164300	560963700	12430	12430	12430	12430	0
282	20240807	164200	560963700	12430	12430	12430	12430	0
283	20240807	164100	560963700	12430	12430	12430	12430	0
284	20240807	164000	560963700	12430	12430	12430	12430	0
285	20240807	163900	560963700	12430	12430	12430	12430	0
286	20240807	163800	560963700	12430	12430	12430	12430	0
287	20240807	163700	560963700	12430	12430	12430	12430	0
288	20240807	163600	560963700	12430	12430	12430	12430	0
289	20240807	163500	560963700	12430	12430	12430	12430	0
290	20240807	163400	560963700	12430	12430	12430	12430	0
291	20240807	163300	560963700	12430	12430	12430	12430	0
292	20240807	163200	560963700	12430	12430	12430	12430	0
293	20240807	163100	560963700	12430	12430	12430	12430	0
294	20240807	163000	560963700	12430	12430	12430	12430	0
295	20240807	162900	560963700	12430	12430	12430	12430	0
296	20240807	162800	560963700	12430	12430	12430	12430	0
297	20240807	162700	560963700	12430	12430	12430	12430	0
298	20240807	162600	560963700	12430	12430	12430	12430	0
299	20240807	162500	560963700	12430	12430	12430	12430	0
300	20240807	162400	560963700	12430	12430	12430	12430	0
301	20240807	162300	560963700	12430	12430	12430	12430	0
302	20240807	162200	560963700	12430	12430	12430	12430	747
303	20240807	162100	560963700	12430	12430	12430	12430	0
304	20240807	162000	560963700	12430	12430	12430	12430	0
305	20240807	161900	560963700	12430	12430	12430	12430	0
306	20240807	161800	560963700	12430	12430	12430	12430	0
307	20240807	161700	560963700	12430	12430	12430	12430	0
308	20240807	161600	560963700	12430	12430	12430	12430	0
309	20240807	161500	560963700	12430	12430	12430	12430	0
310	20240807	161400	560963700	12430	12430	12430	12430	0
311	20240807	161300	560963700	12430	12430	12430	12430	0
312	20240807	161200	560963700	12430	12430	12430	12430	0
313	20240807	161100	560963700	12430	12430	12430	12430	0
314	20240807	161000	560963700	12430	12430	12430	12430	0
315	20240807	160900	560963700	12430	12430	12430	12430	0
316	20240807	160800	560963700	12430	12430	12430	12430	0
317	20240807	160700	560963700	12430	12430	12430	12430	0
318	20240807	160600	560963700	12430	12430	12430	12430	0
319	20240807	160500	560963700	12430	12430	12430	12430	0
320	20240807	160400	560963700	12430	12430	12430	12430	0
321	20240807	160300	560963700	12430	12430	12430	12430	0
322	20240807	160200	560963700	12430	12430	12430	12430	0
323	20240807	160100	560963700	12430	12430	12430	12430	0
324	20240807	160000	560963700	12430	12430	12430	12430	0
325	20240807	155900	560963700	12430	12430	12430	12430	0
326	20240807	155800	560963700	12430	12430	12430	12430	0
327	20240807	155700	560963700	12430	12430	12430	12430	0
328	20240807	155600	560963700	12430	12430	12430	12430	0
329	20240807	155500	560963700	12430	12430	12430	12430	0
330	20240807	155400	560963700	12430	12430	12430	12430	0
331	20240807	155300	560963700	12430	12430	12430	12430	0
332	20240807	155200	560963700	12430	12430	12430	12430	747
333	20240807	155100	560963700	12430	12430	12430	12430	0
334	20240807	155000	560963700	12430	12430	12430	12430	0
335	20240807	154900	560963700	12430	12430	12430	12430	0
336	20240807	154800	560963700	12430	12430	12430	12430	0
337	20240807	154700	560963700	12430	12430	12430	12430	0
338	20240807	154600	560963700	12430	12430	12430	12430	0
339	20240807	154500	560963700	12430	12430	12430	12430	0
340	20240807	154400	560963700	12430	12430	12430	12430	0
341	20240807	154300	560963700	12430	12430	12430	12430	0
342	20240807	154200	560963700	12430	12430	12430	12430	0
343	20240807	154100	560963700	12430	12430	12430	12430	0
344	20240807	154000	560963700	12430	12430	12430	12430	0
345	20240807	153900	560963700	12430	12430	12430	12430	0
346	20240807	153800	560963700	12430	12430	12430	12430	0
347	20240807	153700	560963700	12430	12430	12430	12430	0
348	20240807	153600	560963700	12430	12430	12430	12430	0
349	20240807	153500	560963700	12430	12430	12430	12430	0
350	20240807	153400	560963700	12430	12430	12430	12430	0
351	20240807	153300	560963700	12430	12430	12430	12430	0
352	20240807	153200	560963700	12430	12430	12430	12430	0
353	20240807	153100	560963700	12430	12430	12430	12430	0
354	20240807	153000	560963700	12430	12430	12430	12430	747
355	20240807	152900	551678490	12470	12470	12470	12470	0
356	20240807	152800	551678490	12470	12470	12470	12470	0
357	20240807	152700	551678490	12470	12470	12470	12470	0
358	20240807	152600	551678490	12470	12470	12470	12470	0
359	20240807	152500	551678490	12470	12470	12470	12470	0
360	20240807	152400	551678490	12470	12470	12470	12470	0
361	20240807	152300	551678490	12470	12470	12470	12470	0
362	20240807	152200	551678490	12470	12470	12470	12470	0
363	20240807	152100	551678490	12470	12470	12470	12470	0
364	20240807	152000	551678490	12470	12470	12470	12470	0
365	20240807	151900	551678490	12470	12460	12470	12460	72
366	20240807	151800	550781310	12460	12470	12470	12430	619
367	20240807	151700	543068160	12470	12480	12480	12470	15
368	20240807	151600	542881030	12470	12480	12480	12470	6
369	20240807	151500	542806160	12470	12480	12480	12460	160
370	20240807	151400	540810420	12470	12500	12500	12470	48
371	20240807	151300	540210660	12470	12470	12470	12470	0
372	20240807	151200	540210660	12470	12470	12470	12470	0
373	20240807	151100	540210660	12470	12470	12470	12470	0
374	20240807	151000	540210660	12470	12520	12520	12470	184
375	20240807	150900	537910080	12510	12510	12510	12510	11
376	20240807	150800	537772470	12510	12500	12510	12500	29
377	20240807	150700	537409950	12470	12470	12470	12470	0
378	20240807	150600	537409950	12470	12490	12490	12470	82
379	20240807	150500	536386970	12500	12490	12500	12490	50
380	20240807	150400	535762370	12480	12490	12490	12480	19
381	20240807	150300	535525240	12490	12510	12510	12490	24
382	20240807	150200	535225310	12510	12520	12520	12510	316
383	20240807	150100	531271030	12520	12520	12520	12520	0
384	20240807	150000	531271030	12520	12520	12520	12520	10
385	20240807	145900	531145830	12520	12520	12520	12520	11
386	20240807	145800	531008110	12520	12520	12530	12520	183
387	20240807	145700	528715950	12520	12520	12520	12520	21
388	20240807	145600	528453030	12530	12530	12530	12530	8
389	20240807	145500	528352790	12530	12530	12530	12530	2
390	20240807	145400	528327730	12530	12520	12530	12520	62
391	20240807	145300	527551320	12520	12520	12520	12520	63
392	20240807	145200	526762560	12520	12520	12520	12520	18
393	20240807	145100	526537200	12530	12530	12530	12530	0
394	20240807	145000	526537200	12530	12530	12530	12530	100
395	20240807	144900	525284200	12530	12530	12530	12530	0
396	20240807	144800	525284200	12530	12530	12530	12530	90
397	20240807	144700	524156500	12530	12530	12530	12530	8
398	20240807	144600	524056260	12530	12530	12530	12530	2
399	20240807	144500	524031200	12540	12540	12540	12540	0
400	20240807	144400	524031200	12540	12540	12540	12540	0
401	20240807	144300	524031200	12540	12540	12540	12540	0
402	20240807	144200	524031200	12540	12540	12540	12540	0
403	20240807	144100	524031200	12540	12550	12550	12530	74
404	20240807	144000	523103900	12540	12540	12540	12540	0
405	20240807	143900	523103900	12540	12540	12540	12540	4
406	20240807	143800	523053740	12530	12530	12530	12530	0
407	20240807	143700	523053740	12530	12530	12530	12530	4
408	20240807	143600	523003620	12530	12530	12530	12530	100
409	20240807	143500	521750620	12550	12550	12550	12550	0
410	20240807	143400	521750620	12550	12540	12550	12540	7
411	20240807	143300	521662820	12520	12520	12520	12520	0
412	20240807	143200	521662820	12520	12520	12520	12520	0
413	20240807	143100	521662820	12520	12540	12540	12520	53
414	20240807	143000	520999230	12520	12520	12520	12520	0
415	20240807	142900	520999230	12520	12540	12540	12520	2
416	20240807	142800	520974170	12520	12540	12540	12520	111
417	20240807	142700	519582450	12530	12530	12530	12530	25
418	20240807	142600	519269200	12530	12540	12540	12530	40
419	20240807	142500	518767620	12540	12540	12540	12540	31
420	20240807	142400	518378880	12540	12540	12540	12540	20
421	20240807	142300	518128080	12550	12550	12550	12550	0
422	20240807	142200	518128080	12550	12540	12550	12540	4
423	20240807	142100	518077900	12550	12540	12550	12540	79
424	20240807	142000	517087230	12540	12540	12540	12540	2
425	20240807	141900	517062150	12540	12540	12540	12540	124
426	20240807	141800	515507190	12550	12550	12550	12550	14
427	20240807	141700	515331490	12550	12550	12550	12550	13
428	20240807	141600	515168340	12560	12560	12560	12560	0
429	20240807	141500	515168340	12560	12560	12560	12560	7
430	20240807	141400	515080420	12560	12550	12560	12540	141
431	20240807	141300	513310490	12550	12540	12550	12540	43
432	20240807	141200	512771020	12540	12550	12560	12540	136
433	20240807	141100	511064030	12550	12550	12550	12550	3
434	20240807	141000	511026380	12550	12550	12550	12550	237
435	20240807	140900	508052030	12560	12550	12560	12550	34
436	20240807	140800	507625310	12550	12550	12550	12550	100
437	20240807	140700	506370310	12550	12550	12550	12550	0
438	20240807	140600	506370310	12550	12540	12550	12540	190
439	20240807	140500	503987570	12540	12540	12540	12540	0
440	20240807	140400	503987570	12540	12530	12540	12520	157
441	20240807	140300	502019110	12530	12530	12530	12530	5
442	20240807	140200	501956460	12520	12520	12520	12520	0
443	20240807	140100	501956460	12520	12520	12520	12520	0
444	20240807	140000	501956460	12520	12510	12520	12510	76
445	20240807	135900	501005580	12500	12500	12500	12500	2
446	20240807	135800	500980580	12500	12500	12500	12500	87
447	20240807	135700	499893080	12500	12500	12500	12500	3
448	20240807	135600	499855580	12510	12500	12510	12500	82
449	20240807	135500	498830560	12500	12500	12500	12500	4
450	20240807	135400	498780560	12510	12510	12510	12510	54
451	20240807	135300	498105020	12500	12500	12500	12500	254
452	20240807	135200	494930020	12480	12480	12480	12480	0
453	20240807	135100	494930020	12480	12500	12500	12480	242
454	20240807	135000	491905860	12480	12490	12490	12480	256
455	20240807	134900	488708950	12470	12470	12470	12470	0
456	20240807	134800	488708950	12470	12480	12480	12460	283
457	20240807	134700	485178500	12470	12470	12470	12470	0
458	20240807	134600	485178500	12470	12470	12470	12470	0
459	20240807	134500	485178500	12470	12470	12470	12460	154
460	20240807	134400	483258610	12460	12460	12460	12460	47
461	20240807	134300	482672990	12460	12460	12460	12460	449
462	20240807	134200	477078450	12460	12430	12460	12430	25
463	20240807	134100	476767670	12430	12450	12450	12430	1863
464	20240807	134000	453579950	12440	12430	12440	12430	508
465	20240807	133900	447264530	12430	12430	12430	12430	30
466	20240807	133800	446891630	12430	12430	12430	12430	20
467	20240807	133700	446643030	12430	12430	12430	12430	0
468	20240807	133600	446643030	12430	12430	12430	12430	61
469	20240807	133500	445884800	12420	12430	12430	12420	49
470	20240807	133400	445276170	12440	12440	12440	12440	0
471	20240807	133300	445276170	12440	12440	12440	12440	310
472	20240807	133200	441419770	12450	12440	12450	12440	24
473	20240807	133100	441121150	12450	12440	12450	12440	29
474	20240807	133000	440760370	12450	12450	12450	12450	16
475	20240807	132900	440561170	12440	12440	12440	12440	14
476	20240807	132800	440387010	12440	12450	12450	12440	34
477	20240807	132700	439964000	12450	12450	12450	12450	0
478	20240807	132600	439964000	12450	12450	12450	12450	4
479	20240807	132500	439914200	12440	12440	12440	12440	43
480	20240807	132400	439379280	12440	12430	12440	12430	45
481	20240807	132300	438819650	12430	12440	12440	12430	85
482	20240807	132200	437763060	12440	12440	12440	12440	11
483	20240807	132100	437626220	12430	12430	12430	12430	97
484	20240807	132000	436420510	12420	12420	12420	12420	0
485	20240807	131900	436420510	12420	12420	12420	12420	0
486	20240807	131800	436420510	12420	12420	12420	12420	35
487	20240807	131700	435985810	12450	12430	12450	12420	524
488	20240807	131600	429465990	12430	12440	12440	12430	320
489	20240807	131500	425486580	12430	12430	12430	12420	509
490	20240807	131400	419161550	12420	12420	12420	12420	0
491	20240807	131300	419161550	12420	12420	12420	12420	0
492	20240807	131200	419161550	12420	12420	12420	12420	77
493	20240807	131100	418205210	12410	12420	12420	12410	234
494	20240807	131000	415299590	12410	12410	12410	12410	49
495	20240807	130900	414691500	12410	12410	12410	12410	0
496	20240807	130800	414691500	12410	12420	12420	12410	304
497	20240807	130700	410916910	12410	12410	12410	12410	24
498	20240807	130600	410619070	12410	12420	12420	12410	444
499	20240807	130500	405105800	12420	12420	12420	12420	129
500	20240807	130400	403503620	12420	12420	12420	12420	0
501	20240807	130300	403503620	12420	12410	12420	12410	291
502	20240807	130200	399890280	12410	12410	12410	12410	83
503	20240807	130100	398860250	12410	12400	12410	12400	7
504	20240807	130000	398773400	12410	12410	12410	12410	0
505	20240807	125900	398773400	12410	12410	12410	12410	1
506	20240807	125800	398760990	12410	12400	12410	12400	57
507	20240807	125700	398054090	12400	12400	12400	12400	112
508	20240807	125600	396665290	12410	12410	12410	12410	1
509	20240807	125500	396652880	12400	12400	12410	12400	248
510	20240807	125400	393575680	12400	12400	12400	12400	14
511	20240807	125300	393402080	12400	12410	12410	12400	313
512	20240807	125200	389517880	12410	12400	12410	12400	15
513	20240807	125100	389331870	12410	12400	12410	12400	40
514	20240807	125000	388835850	12400	12400	12400	12390	631
515	20240807	124900	381012360	12400	12410	12410	12400	32
516	20240807	124800	380615540	12400	12400	12400	12400	116
517	20240807	124700	379177140	12400	12400	12410	12400	59
518	20240807	124600	378445290	12400	12410	12410	12400	24
519	20240807	124500	378147680	12400	12400	12400	12400	99
520	20240807	124400	376920080	12400	12400	12400	12400	11
521	20240807	124300	376783680	12400	12400	12400	12400	23
522	20240807	124200	376498480	12400	12400	12410	12400	112
523	20240807	124100	375109670	12400	12400	12400	12400	12
524	20240807	124000	374960870	12400	12400	12400	12400	14
525	20240807	123900	374787270	12410	12400	12410	12400	15
526	20240807	123800	374601250	12400	12410	12410	12400	22
527	20240807	123700	374328250	12400	12410	12410	12400	114
528	20240807	123600	372913650	12400	12400	12410	12400	75
529	20240807	123500	371983640	12400	12400	12410	12400	242
530	20240807	123400	368980840	12400	12400	12400	12400	13
531	20240807	123300	368819640	12410	12400	12410	12400	14
532	20240807	123200	368646020	12410	12420	12420	12400	430
533	20240807	123100	363310200	12410	12420	12420	12410	14
534	20240807	123000	363136440	12410	12410	12420	12410	103
535	20240807	122900	361858160	12410	12420	12420	12410	27
536	20240807	122800	361523070	12410	12410	12420	12410	173
537	20240807	122700	359375140	12410	12410	12410	12410	91
538	20240807	122600	358245830	12420	12410	12420	12410	14
539	20240807	122500	358072080	12420	12420	12420	12420	100
540	20240807	122400	356830080	12410	12410	12410	12410	99
541	20240807	122300	355601490	12410	12420	12420	12410	138
542	20240807	122200	353887910	12420	12410	12420	12410	46
543	20240807	122100	353317040	12410	12410	12410	12410	34
544	20240807	122000	352895100	12410	12410	12410	12410	13
545	20240807	121900	352733770	12420	12420	12420	12420	1
546	20240807	121800	352721350	12410	12410	12410	12410	23
547	20240807	121700	352435920	12420	12420	12420	12420	200
548	20240807	121600	349951920	12410	12420	12420	12410	13
549	20240807	121500	349790580	12420	12410	12420	12410	102
550	20240807	121400	348524750	12420	12410	12420	12410	54
551	20240807	121300	347854200	12420	12420	12420	12420	44
552	20240807	121200	347307720	12420	12430	12430	12420	13
553	20240807	121100	347146250	12420	12430	12430	12420	17
554	20240807	121000	346935070	12430	12410	12430	12410	124
555	20240807	120900	345395350	12430	12430	12430	12420	114
556	20240807	120800	343979310	12410	12420	12420	12410	90
557	20240807	120700	342862230	12420	12420	12420	12420	0
558	20240807	120600	342862230	12420	12420	12420	12420	14
559	20240807	120500	342688350	12430	12420	12430	12420	131
560	20240807	120400	341061320	12420	12410	12420	12410	312
561	20240807	120300	337186400	12410	12410	12410	12410	132
562	20240807	120200	335548280	12400	12400	12410	12400	258
563	20240807	120100	332347030	12400	12400	12400	12400	0
564	20240807	120000	332347030	12400	12400	12400	12400	18
565	20240807	115900	332123830	12400	12410	12410	12400	256
566	20240807	115800	328947410	12400	12400	12400	12400	12
567	20240807	115700	328798610	12400	12400	12410	12400	241
568	20240807	115600	325808210	12400	12400	12400	12400	14
569	20240807	115500	325634610	12420	12410	12420	12400	333
570	20240807	115400	321502880	12410	12410	12410	12410	33
571	20240807	115300	321093350	12410	12420	12420	12410	76
572	20240807	115200	320149660	12430	12440	12440	12420	585
573	20240807	115100	312877940	12430	12430	12430	12430	15
574	20240807	115000	312691490	12430	12430	12430	12430	12
575	20240807	114900	312542330	12430	12440	12440	12430	8
576	20240807	114800	312442880	12430	12430	12430	12430	13
577	20240807	114700	312281290	12430	12430	12430	12430	15
578	20240807	114600	312094840	12430	12430	12430	12430	13
579	20240807	114500	311933250	12430	12430	12430	12430	270
580	20240807	114400	308577150	12430	12430	12430	12430	12
581	20240807	114300	308427990	12430	12440	12440	12430	13
582	20240807	114200	308266390	12430	12430	12440	12430	116
583	20240807	114100	306823500	12430	12440	12440	12430	312
584	20240807	114000	302942340	12440	12430	12440	12430	14
585	20240807	113900	302768310	12430	12430	12430	12420	757
586	20240807	113800	293359030	12420	12420	12420	12420	13
587	20240807	113700	293197570	12420	12420	12420	12420	5
588	20240807	113600	293135470	12420	12420	12420	12420	28
589	20240807	113500	292787710	12430	12420	12430	12420	18
590	20240807	113400	292564140	12420	12420	12420	12420	40
591	20240807	113300	292067340	12420	12420	12420	12420	22
592	20240807	113200	291794100	12420	12420	12430	12420	19
593	20240807	113100	291558110	12420	12420	12420	12420	0
594	20240807	113000	291558110	12420	12420	12420	12420	246
595	20240807	112900	288502790	12420	12420	12420	12410	15
596	20240807	112800	288316620	12420	12410	12420	12410	245
597	20240807	112700	285275060	12410	12400	12410	12400	412
598	20240807	112600	280162260	12400	12400	12400	12400	23
599	20240807	112500	279877060	12410	12400	12410	12400	720
600	20240807	112400	270948550	12390	12390	12400	12390	27
601	20240807	112300	270613920	12390	12390	12390	12390	18
602	20240807	112200	270390900	12390	12390	12400	12390	19
603	20240807	112100	270155470	12390	12390	12390	12390	113
604	20240807	112000	268755400	12400	12390	12400	12390	18
605	20240807	111900	268532370	12390	12390	12390	12390	5
606	20240807	111800	268470420	12400	12390	12400	12390	18
607	20240807	111700	268247390	12390	12400	12400	12390	113
608	20240807	111600	266846320	12390	12390	12390	12390	22
609	20240807	111500	266573740	12400	12390	12400	12390	14
610	20240807	111400	266400270	12390	12390	12390	12390	12
611	20240807	111300	266251590	12400	12400	12400	12400	100
612	20240807	111200	265011590	12390	12400	12400	12390	27
613	20240807	111100	264677030	12390	12390	12390	12390	13
614	20240807	111000	264515960	12390	12400	12410	12390	175
615	20240807	110900	262346600	12400	12400	12400	12400	193
616	20240807	110800	259953400	12410	12400	12410	12400	21
617	20240807	110700	259692990	12400	12400	12400	12400	13
618	20240807	110600	259531790	12400	12400	12400	12400	8
619	20240807	110500	259432590	12400	12410	12410	12400	13
620	20240807	110400	259271380	12400	12410	12410	12400	112
621	20240807	110300	257881580	12400	12410	12410	12400	176
622	20240807	110200	255698230	12410	12410	12420	12410	62
623	20240807	110100	254928790	12420	12410	12420	12410	118
624	20240807	110000	253463360	12420	12410	12420	12410	18
625	20240807	105900	253239880	12410	12420	12420	12410	35
626	20240807	105800	252805510	12420	12420	12420	12410	38
627	20240807	105700	252333680	12420	12420	12420	12420	23
628	20240807	105600	252048020	12430	12430	12430	12430	0
629	20240807	105500	252048020	12430	12410	12430	12410	223
630	20240807	105400	249278320	12410	12410	12410	12410	13
631	20240807	105300	249116990	12410	12410	12410	12410	52
632	20240807	105200	248471670	12430	12430	12430	12430	1
633	20240807	105100	248459240	12430	12420	12430	12420	20
634	20240807	105000	248210760	12430	12410	12430	12410	77
635	20240807	104900	247254180	12440	12440	12440	12440	0
636	20240807	104800	247254180	12440	12420	12440	12420	240
637	20240807	104700	244272630	12410	12400	12410	12400	245
638	20240807	104600	241232230	12400	12400	12400	12400	23
639	20240807	104500	240947030	12410	12410	12410	12400	21
640	20240807	104400	240686610	12400	12400	12400	12400	22
641	20240807	104300	240413810	12410	12400	12410	12400	67
642	20240807	104200	239583000	12400	12410	12410	12400	11
643	20240807	104100	239446570	12400	12400	12410	12400	66
644	20240807	104000	238628160	12400	12400	12410	12400	66
645	20240807	103900	237809320	12410	12410	12410	12400	34
646	20240807	103800	237387640	12410	12390	12410	12390	119
647	20240807	103700	235912380	12390	12390	12400	12390	237
648	20240807	103600	232974040	12380	12390	12400	12380	301
649	20240807	103500	229244410	12380	12390	12390	12380	14
650	20240807	103400	229071080	12390	12390	12390	12390	2
651	20240807	103300	229046300	12390	12390	12400	12390	35
652	20240807	103200	228612490	12390	12400	12400	12390	84
653	20240807	103100	227571710	12390	12390	12400	12390	24
654	20240807	103000	227274280	12390	12400	12400	12390	43
655	20240807	102900	226741500	12400	12400	12410	12390	64
656	20240807	102800	225947970	12410	12400	12410	12400	38
657	20240807	102700	225476720	12400	12410	12410	12400	18
658	20240807	102600	225253470	12410	12410	12410	12400	27
659	20240807	102500	224918520	12420	12400	12420	12400	1190
660	20240807	102400	210151610	12410	12410	12410	12400	271
661	20240807	102300	206788740	12410	12410	12410	12410	81
662	20240807	102200	205783530	12410	12420	12420	12410	162
663	20240807	102100	203773100	12420	12420	12420	12420	164
664	20240807	102000	201736220	12410	12390	12410	12390	149
665	20240807	101900	199888270	12400	12400	12400	12390	81
666	20240807	101800	198883900	12390	12390	12390	12390	23
667	20240807	101700	198598930	12390	12380	12390	12380	114
668	20240807	101600	197186580	12380	12380	12380	12380	12
669	20240807	101500	197038020	12370	12370	12390	12370	1446
670	20240807	101400	179146090	12370	12370	12380	12370	531
671	20240807	101300	172572450	12370	12390	12390	12360	561
672	20240807	101200	165632420	12370	12370	12370	12360	86
673	20240807	101100	164568640	12380	12380	12390	12370	19
674	20240807	101000	164333540	12380	12380	12380	12370	18
675	20240807	100900	164110720	12380	12370	12390	12370	213
676	20240807	100800	161474770	12380	12380	12390	12380	106
677	20240807	100700	160162080	12380	12380	12380	12380	23
678	20240807	100600	159877340	12380	12390	12390	12380	170
679	20240807	100500	157771480	12390	12400	12400	12390	166
680	20240807	100400	155713310	12410	12410	12420	12400	181
681	20240807	100300	153467190	12400	12420	12420	12400	85
682	20240807	100200	152412460	12420	12410	12420	12410	53
683	20240807	100100	151754720	12420	12420	12420	12420	4
684	20240807	100000	151705040	12440	12440	12440	12440	0
685	20240807	095900	151705040	12440	12440	12440	12440	42
686	20240807	095800	151182560	12430	12410	12430	12400	288
687	20240807	095700	147606600	12400	12400	12400	12400	81
688	20240807	095600	146602200	12400	12400	12410	12400	145
689	20240807	095500	144803170	12420	12420	12420	12420	1
690	20240807	095400	144790750	12400	12430	12440	12380	1104
691	20240807	095300	131092410	12440	12450	12450	12440	118
692	20240807	095200	129624260	12450	12450	12450	12450	157
693	20240807	095100	127669610	12450	12450	12460	12430	69
694	20240807	095000	126810150	12450	12450	12450	12450	82
695	20240807	094900	125789250	12430	12480	12480	12430	6
696	20240807	094800	125714590	12480	12480	12480	12450	94
697	20240807	094700	124541500	12480	12440	12480	12430	860
698	20240807	094600	113829940	12440	12460	12470	12440	113
699	20240807	094500	112422900	12460	12470	12480	12450	50
700	20240807	094400	111799220	12480	12480	12480	12480	1
701	20240807	094300	111786740	12500	12500	12500	12500	7
702	20240807	094200	111699240	12500	12460	12500	12460	71
703	20240807	094100	110814500	12510	12530	12530	12460	1161
704	20240807	094000	96329670	12530	12550	12560	12530	356
705	20240807	093900	91864310	12560	12560	12560	12560	54
706	20240807	093800	91186070	12560	12560	12560	12550	284
707	20240807	093700	87619530	12560	12550	12560	12550	63
708	20240807	093600	86828870	12560	12550	12560	12550	250
709	20240807	093500	83691230	12540	12530	12540	12530	425
710	20240807	093400	78362480	12530	12530	12530	12530	0
711	20240807	093300	78362480	12530	12530	12530	12530	0
712	20240807	093200	78362480	12530	12530	12530	12530	250
713	20240807	093100	75229980	12520	12530	12530	12520	37
714	20240807	093000	74766730	12520	12520	12530	12520	3
715	20240807	092900	74729160	12520	12480	12520	12470	643
716	20240807	092800	66691100	12470	12480	12480	12470	5
717	20240807	092700	66628710	12490	12500	12500	12490	2
718	20240807	092600	66603720	12490	12490	12490	12490	0
719	20240807	092500	66603720	12490	12490	12490	12490	106
720	20240807	092400	65279780	12490	12490	12490	12490	1
721	20240807	092300	65267290	12480	12480	12480	12480	0
722	20240807	092200	65267290	12480	12490	12490	12480	106
723	20240807	092100	63943590	12490	12490	12490	12460	133
724	20240807	092000	62282830	12490	12480	12490	12480	124
725	20240807	091900	60734800	12440	12440	12440	12440	7
726	20240807	091800	60647720	12490	12500	12500	12490	63
727	20240807	091700	59860340	12450	12500	12500	12450	134
728	20240807	091600	58187040	12440	12440	12440	12440	0
729	20240807	091500	58187040	12440	12440	12440	12440	46
730	20240807	091400	57614800	12440	12450	12450	12430	35
731	20240807	091300	57179450	12440	12440	12440	12440	0
732	20240807	091200	57179450	12440	12460	12490	12430	380
733	20240807	091100	52448670	12430	12490	12490	12430	55
734	20240807	091000	51764020	12500	12500	12500	12490	54
735	20240807	090900	51089030	12500	12380	12510	12380	66
736	20240807	090800	50266310	12500	12440	12500	12220	2900
737	20240807	090700	14419220	12450	12440	12450	12440	507
738	20240807	090600	8108940	12450	12500	12500	12450	26
739	20240807	090500	7785190	12430	12430	12430	12430	19
740	20240807	090400	7549020	12450	12450	12450	12450	66
741	20240807	090300	6727320	12450	12400	12450	12370	266
742	20240807	090200	3425760	12390	12390	12390	12390	68
743	20240807	090100	2583240	12360	12360	12360	12360	19
744	20240807	090000	2348400	12360	12360	12360	12360	190