KissMeData/425420/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	213000	445104500	18860	18860	18860	18860	1164
3	20240808	212900	445104500	18860	18860	18860	18860	0
4	20240808	212800	445104500	18860	18860	18860	18860	0
5	20240808	212700	445104500	18860	18860	18860	18860	0
6	20240808	212600	445104500	18860	18860	18860	18860	0
7	20240808	212500	445104500	18860	18860	18860	18860	0
8	20240808	212400	445104500	18860	18860	18860	18860	0
9	20240808	212300	445104500	18860	18860	18860	18860	0
10	20240808	212200	445104500	18860	18860	18860	18860	0
11	20240808	212100	445104500	18860	18860	18860	18860	0
12	20240808	212000	445104500	18860	18860	18860	18860	0
13	20240808	211900	445104500	18860	18860	18860	18860	0
14	20240808	211800	445104500	18860	18860	18860	18860	0
15	20240808	211700	445104500	18860	18860	18860	18860	0
16	20240808	211600	445104500	18860	18860	18860	18860	0
17	20240808	211500	445104500	18860	18860	18860	18860	0
18	20240808	211400	445104500	18860	18860	18860	18860	0
19	20240808	211300	445104500	18860	18860	18860	18860	0
20	20240808	211200	445104500	18860	18860	18860	18860	0
21	20240808	211100	445104500	18860	18860	18860	18860	0
22	20240808	211000	445104500	18860	18860	18860	18860	0
23	20240808	210900	445104500	18860	18860	18860	18860	0
24	20240808	210800	445104500	18860	18860	18860	18860	0
25	20240808	210700	445104500	18860	18860	18860	18860	0
26	20240808	210600	445104500	18860	18860	18860	18860	0
27	20240808	210500	445104500	18860	18860	18860	18860	0
28	20240808	210400	445104500	18860	18860	18860	18860	0
29	20240808	210300	445104500	18860	18860	18860	18860	0
30	20240808	210200	445104500	18860	18860	18860	18860	0
31	20240808	210100	445104500	18860	18860	18860	18860	0
32	20240808	210000	445104500	18860	18860	18860	18860	1164
33	20240808	205900	445104500	18860	18860	18860	18860	0
34	20240808	205800	445104500	18860	18860	18860	18860	0
35	20240808	205700	445104500	18860	18860	18860	18860	0
36	20240808	205600	445104500	18860	18860	18860	18860	0
37	20240808	205500	445104500	18860	18860	18860	18860	0
38	20240808	205400	445104500	18860	18860	18860	18860	0
39	20240808	205300	445104500	18860	18860	18860	18860	0
40	20240808	205200	445104500	18860	18860	18860	18860	0
41	20240808	205100	445104500	18860	18860	18860	18860	0
42	20240808	205000	445104500	18860	18860	18860	18860	0
43	20240808	204900	445104500	18860	18860	18860	18860	0
44	20240808	204800	445104500	18860	18860	18860	18860	0
45	20240808	204700	445104500	18860	18860	18860	18860	0
46	20240808	204600	445104500	18860	18860	18860	18860	0
47	20240808	204500	445104500	18860	18860	18860	18860	0
48	20240808	204400	445104500	18860	18860	18860	18860	0
49	20240808	204300	445104500	18860	18860	18860	18860	0
50	20240808	204200	445104500	18860	18860	18860	18860	0
51	20240808	204100	445104500	18860	18860	18860	18860	0
52	20240808	204000	445104500	18860	18860	18860	18860	0
53	20240808	203900	445104500	18860	18860	18860	18860	0
54	20240808	203800	445104500	18860	18860	18860	18860	0
55	20240808	203700	445104500	18860	18860	18860	18860	0
56	20240808	203600	445104500	18860	18860	18860	18860	0
57	20240808	203500	445104500	18860	18860	18860	18860	0
58	20240808	203400	445104500	18860	18860	18860	18860	0
59	20240808	203300	445104500	18860	18860	18860	18860	0
60	20240808	203200	445104500	18860	18860	18860	18860	0
61	20240808	203100	445104500	18860	18860	18860	18860	0
62	20240808	203000	445104500	18860	18860	18860	18860	1164
63	20240808	202900	445104500	18860	18860	18860	18860	0
64	20240808	202800	445104500	18860	18860	18860	18860	0
65	20240808	202700	445104500	18860	18860	18860	18860	0
66	20240808	202600	445104500	18860	18860	18860	18860	0
67	20240808	202500	445104500	18860	18860	18860	18860	0
68	20240808	202400	445104500	18860	18860	18860	18860	0
69	20240808	202300	445104500	18860	18860	18860	18860	0
70	20240808	202200	445104500	18860	18860	18860	18860	0
71	20240808	202100	445104500	18860	18860	18860	18860	0
72	20240808	202000	445104500	18860	18860	18860	18860	0
73	20240808	201900	445104500	18860	18860	18860	18860	0
74	20240808	201800	445104500	18860	18860	18860	18860	0
75	20240808	201700	445104500	18860	18860	18860	18860	0
76	20240808	201600	445104500	18860	18860	18860	18860	0
77	20240808	201500	445104500	18860	18860	18860	18860	0
78	20240808	201400	445104500	18860	18860	18860	18860	0
79	20240808	201300	445104500	18860	18860	18860	18860	0
80	20240808	201200	445104500	18860	18860	18860	18860	0
81	20240808	201100	445104500	18860	18860	18860	18860	0
82	20240808	201000	445104500	18860	18860	18860	18860	0
83	20240808	200900	445104500	18860	18860	18860	18860	0
84	20240808	200800	445104500	18860	18860	18860	18860	0
85	20240808	200700	445104500	18860	18860	18860	18860	0
86	20240808	200600	445104500	18860	18860	18860	18860	0
87	20240808	200500	445104500	18860	18860	18860	18860	0
88	20240808	200400	445104500	18860	18860	18860	18860	0
89	20240808	200300	445104500	18860	18860	18860	18860	0
90	20240808	200200	445104500	18860	18860	18860	18860	0
91	20240808	200100	445104500	18860	18860	18860	18860	0
92	20240808	200000	445104500	18860	18860	18860	18860	1164
93	20240808	195900	445104500	18860	18860	18860	18860	0
94	20240808	195800	445104500	18860	18860	18860	18860	0
95	20240808	195700	445104500	18860	18860	18860	18860	0
96	20240808	195600	445104500	18860	18860	18860	18860	0
97	20240808	195500	445104500	18860	18860	18860	18860	0
98	20240808	195400	445104500	18860	18860	18860	18860	0
99	20240808	195300	445104500	18860	18860	18860	18860	0
100	20240808	195200	445104500	18860	18860	18860	18860	0
101	20240808	195100	445104500	18860	18860	18860	18860	0
102	20240808	195000	445104500	18860	18860	18860	18860	0
103	20240808	194900	445104500	18860	18860	18860	18860	0
104	20240808	194800	445104500	18860	18860	18860	18860	0
105	20240808	194700	445104500	18860	18860	18860	18860	0
106	20240808	194600	445104500	18860	18860	18860	18860	0
107	20240808	194500	445104500	18860	18860	18860	18860	0
108	20240808	194400	445104500	18860	18860	18860	18860	0
109	20240808	194300	445104500	18860	18860	18860	18860	0
110	20240808	194200	445104500	18860	18860	18860	18860	0
111	20240808	194100	445104500	18860	18860	18860	18860	0
112	20240808	194000	445104500	18860	18860	18860	18860	0
113	20240808	193900	445104500	18860	18860	18860	18860	0
114	20240808	193800	445104500	18860	18860	18860	18860	0
115	20240808	193700	445104500	18860	18860	18860	18860	0
116	20240808	193600	445104500	18860	18860	18860	18860	0
117	20240808	193500	445104500	18860	18860	18860	18860	0
118	20240808	193400	445104500	18860	18860	18860	18860	0
119	20240808	193300	445104500	18860	18860	18860	18860	0
120	20240808	193200	445104500	18860	18860	18860	18860	0
121	20240808	193100	445104500	18860	18860	18860	18860	0
122	20240808	193000	445104500	18860	18860	18860	18860	1164
123	20240808	192900	445104500	18860	18860	18860	18860	0
124	20240808	192800	445104500	18860	18860	18860	18860	0
125	20240808	192700	445104500	18860	18860	18860	18860	0
126	20240808	192600	445104500	18860	18860	18860	18860	0
127	20240808	192500	445104500	18860	18860	18860	18860	0
128	20240808	192400	445104500	18860	18860	18860	18860	0
129	20240808	192300	445104500	18860	18860	18860	18860	0
130	20240808	192200	445104500	18860	18860	18860	18860	0
131	20240808	192100	445104500	18860	18860	18860	18860	0
132	20240808	192000	445104500	18860	18860	18860	18860	0
133	20240808	191900	445104500	18860	18860	18860	18860	0
134	20240808	191800	445104500	18860	18860	18860	18860	0
135	20240808	191700	445104500	18860	18860	18860	18860	0
136	20240808	191600	445104500	18860	18860	18860	18860	0
137	20240808	191500	445104500	18860	18860	18860	18860	0
138	20240808	191400	445104500	18860	18860	18860	18860	0
139	20240808	191300	445104500	18860	18860	18860	18860	0
140	20240808	191200	445104500	18860	18860	18860	18860	0
141	20240808	191100	445104500	18860	18860	18860	18860	0
142	20240808	191000	445104500	18860	18860	18860	18860	0
143	20240808	190900	445104500	18860	18860	18860	18860	0
144	20240808	190800	445104500	18860	18860	18860	18860	0
145	20240808	190700	445104500	18860	18860	18860	18860	0
146	20240808	190600	445104500	18860	18860	18860	18860	0
147	20240808	190500	445104500	18860	18860	18860	18860	0
148	20240808	190400	445104500	18860	18860	18860	18860	0
149	20240808	190300	445104500	18860	18860	18860	18860	0
150	20240808	190200	445104500	18860	18860	18860	18860	0
151	20240808	190100	445104500	18860	18860	18860	18860	0
152	20240808	190000	445104500	18860	18860	18860	18860	1164
153	20240808	185900	445104500	18860	18860	18860	18860	0
154	20240808	185800	445104500	18860	18860	18860	18860	0
155	20240808	185700	445104500	18860	18860	18860	18860	0
156	20240808	185600	445104500	18860	18860	18860	18860	0
157	20240808	185500	445104500	18860	18860	18860	18860	0
158	20240808	185400	445104500	18860	18860	18860	18860	0
159	20240808	185300	445104500	18860	18860	18860	18860	0
160	20240808	185200	445104500	18860	18860	18860	18860	0
161	20240808	185100	445104500	18860	18860	18860	18860	0
162	20240808	185000	445104500	18860	18860	18860	18860	0
163	20240808	184900	445104500	18860	18860	18860	18860	0
164	20240808	184800	445104500	18860	18860	18860	18860	0
165	20240808	184700	445104500	18860	18860	18860	18860	0
166	20240808	184600	445104500	18860	18860	18860	18860	0
167	20240808	184500	445104500	18860	18860	18860	18860	0
168	20240808	184400	445104500	18860	18860	18860	18860	0
169	20240808	184300	445104500	18860	18860	18860	18860	0
170	20240808	184200	445104500	18860	18860	18860	18860	0
171	20240808	184100	445104500	18860	18860	18860	18860	0
172	20240808	184000	445104500	18860	18860	18860	18860	0
173	20240808	183900	445104500	18860	18860	18860	18860	0
174	20240808	183800	445104500	18860	18860	18860	18860	0
175	20240808	183700	445104500	18860	18860	18860	18860	0
176	20240808	183600	445104500	18860	18860	18860	18860	0
177	20240808	183500	445104500	18860	18860	18860	18860	0
178	20240808	183400	445104500	18860	18860	18860	18860	0
179	20240808	183300	445104500	18860	18860	18860	18860	0
180	20240808	183200	445104500	18860	18860	18860	18860	0
181	20240808	183100	445104500	18860	18860	18860	18860	0
182	20240808	183000	445104500	18860	18860	18860	18860	1164
183	20240808	182900	445104500	18860	18860	18860	18860	0
184	20240808	182800	445104500	18860	18860	18860	18860	0
185	20240808	182700	445104500	18860	18860	18860	18860	0
186	20240808	182600	445104500	18860	18860	18860	18860	0
187	20240808	182500	445104500	18860	18860	18860	18860	0
188	20240808	182400	445104500	18860	18860	18860	18860	0
189	20240808	182300	445104500	18860	18860	18860	18860	0
190	20240808	182200	445104500	18860	18860	18860	18860	0
191	20240808	182100	445104500	18860	18860	18860	18860	0
192	20240808	182000	445104500	18860	18860	18860	18860	0
193	20240808	181900	445104500	18860	18860	18860	18860	0
194	20240808	181800	445104500	18860	18860	18860	18860	0
195	20240808	181700	445104500	18860	18860	18860	18860	0
196	20240808	181600	445104500	18860	18860	18860	18860	0
197	20240808	181500	445104500	18860	18860	18860	18860	0
198	20240808	181400	445104500	18860	18860	18860	18860	0
199	20240808	181300	445104500	18860	18860	18860	18860	0
200	20240808	181200	445104500	18860	18860	18860	18860	0
201	20240808	181100	445104500	18860	18860	18860	18860	0
202	20240808	181000	445104500	18860	18860	18860	18860	0
203	20240808	180900	445104500	18860	18860	18860	18860	0
204	20240808	180800	445104500	18860	18860	18860	18860	0
205	20240808	180700	445104500	18860	18860	18860	18860	0
206	20240808	180600	445104500	18860	18860	18860	18860	0
207	20240808	180500	445104500	18860	18860	18860	18860	0
208	20240808	180400	445104500	18860	18860	18860	18860	0
209	20240808	180300	445104500	18860	18860	18860	18860	0
210	20240808	180200	445104500	18860	18860	18860	18860	0
211	20240808	180100	445104500	18860	18860	18860	18860	0
212	20240808	180000	445104500	18860	18860	18860	18860	1164
213	20240808	175900	445104500	18860	18860	18860	18860	0
214	20240808	175800	445104500	18860	18860	18860	18860	0
215	20240808	175700	445104500	18860	18860	18860	18860	0
216	20240808	175600	445104500	18860	18860	18860	18860	0
217	20240808	175500	445104500	18860	18860	18860	18860	0
218	20240808	175400	445104500	18860	18860	18860	18860	0
219	20240808	175300	445104500	18860	18860	18860	18860	0
220	20240808	175200	445104500	18860	18860	18860	18860	0
221	20240808	175100	445104500	18860	18860	18860	18860	0
222	20240808	175000	445104500	18860	18860	18860	18860	0
223	20240808	174900	445104500	18860	18860	18860	18860	0
224	20240808	174800	445104500	18860	18860	18860	18860	0
225	20240808	174700	445104500	18860	18860	18860	18860	0
226	20240808	174600	445104500	18860	18860	18860	18860	0
227	20240808	174500	445104500	18860	18860	18860	18860	0
228	20240808	174400	445104500	18860	18860	18860	18860	0
229	20240808	174300	445104500	18860	18860	18860	18860	0
230	20240808	174200	445104500	18860	18860	18860	18860	0
231	20240808	174100	445104500	18860	18860	18860	18860	0
232	20240808	174000	445104500	18860	18860	18860	18860	0
233	20240808	173900	445104500	18860	18860	18860	18860	0
234	20240808	173800	445104500	18860	18860	18860	18860	0
235	20240808	173700	445104500	18860	18860	18860	18860	0
236	20240808	173600	445104500	18860	18860	18860	18860	0
237	20240808	173500	445104500	18860	18860	18860	18860	0
238	20240808	173400	445104500	18860	18860	18860	18860	0
239	20240808	173300	445104500	18860	18860	18860	18860	0
240	20240808	173200	445104500	18860	18860	18860	18860	0
241	20240808	173100	445104500	18860	18860	18860	18860	0
242	20240808	173000	445104500	18860	18860	18860	18860	1164
243	20240808	172900	445104500	18860	18860	18860	18860	0
244	20240808	172800	445104500	18860	18860	18860	18860	0
245	20240808	172700	445104500	18860	18860	18860	18860	0
246	20240808	172600	445104500	18860	18860	18860	18860	0
247	20240808	172500	445104500	18860	18860	18860	18860	0
248	20240808	172400	445104500	18860	18860	18860	18860	0
249	20240808	172300	445104500	18860	18860	18860	18860	0
250	20240808	172200	445104500	18860	18860	18860	18860	0
251	20240808	172100	445104500	18860	18860	18860	18860	0
252	20240808	172000	445104500	18860	18860	18860	18860	0
253	20240808	171900	445104500	18860	18860	18860	18860	0
254	20240808	171800	445104500	18860	18860	18860	18860	0
255	20240808	171700	445104500	18860	18860	18860	18860	0
256	20240808	171600	445104500	18860	18860	18860	18860	0
257	20240808	171500	445104500	18860	18860	18860	18860	0
258	20240808	171400	445104500	18860	18860	18860	18860	0
259	20240808	171300	445104500	18860	18860	18860	18860	0
260	20240808	171200	445104500	18860	18860	18860	18860	0
261	20240808	171100	445104500	18860	18860	18860	18860	0
262	20240808	171000	445104500	18860	18860	18860	18860	0
263	20240808	170900	445104500	18860	18860	18860	18860	0
264	20240808	170800	445104500	18860	18860	18860	18860	0
265	20240808	170700	445104500	18860	18860	18860	18860	0
266	20240808	170600	445104500	18860	18860	18860	18860	0
267	20240808	170500	445104500	18860	18860	18860	18860	0
268	20240808	170400	445104500	18860	18860	18860	18860	0
269	20240808	170300	445104500	18860	18860	18860	18860	0
270	20240808	170200	445104500	18860	18860	18860	18860	0
271	20240808	170100	445104500	18860	18860	18860	18860	0
272	20240808	170000	445104500	18860	18860	18860	18860	1164
273	20240808	165900	445104500	18860	18860	18860	18860	0
274	20240808	165800	445104500	18860	18860	18860	18860	0
275	20240808	165700	445104500	18860	18860	18860	18860	0
276	20240808	165600	445104500	18860	18860	18860	18860	0
277	20240808	165500	445104500	18860	18860	18860	18860	0
278	20240808	165400	445104500	18860	18860	18860	18860	0
279	20240808	165300	445104500	18860	18860	18860	18860	0
280	20240808	165200	445104500	18860	18860	18860	18860	0
281	20240808	165100	445104500	18860	18860	18860	18860	0
282	20240808	165000	445104500	18860	18860	18860	18860	0
283	20240808	164900	445104500	18860	18860	18860	18860	0
284	20240808	164800	445104500	18860	18860	18860	18860	0
285	20240808	164700	445104500	18860	18860	18860	18860	0
286	20240808	164600	445104500	18860	18860	18860	18860	0
287	20240808	164500	445104500	18860	18860	18860	18860	0
288	20240808	164400	445104500	18860	18860	18860	18860	0
289	20240808	164300	445104500	18860	18860	18860	18860	0
290	20240808	164200	445104500	18860	18860	18860	18860	0
291	20240808	164100	445104500	18860	18860	18860	18860	0
292	20240808	164000	445104500	18860	18860	18860	18860	0
293	20240808	163900	445104500	18860	18860	18860	18860	0
294	20240808	163800	445104500	18860	18860	18860	18860	0
295	20240808	163700	445104500	18860	18860	18860	18860	0
296	20240808	163600	445104500	18860	18860	18860	18860	0
297	20240808	163500	445104500	18860	18860	18860	18860	0
298	20240808	163400	445104500	18860	18860	18860	18860	0
299	20240808	163300	445104500	18860	18860	18860	18860	0
300	20240808	163200	445104500	18860	18860	18860	18860	0
301	20240808	163100	445104500	18860	18860	18860	18860	0
302	20240808	163000	445104500	18860	18860	18860	18860	1164
303	20240808	162900	445104500	18860	18860	18860	18860	0
304	20240808	162800	445104500	18860	18860	18860	18860	0
305	20240808	162700	445104500	18860	18860	18860	18860	0
306	20240808	162600	445104500	18860	18860	18860	18860	0
307	20240808	162500	445104500	18860	18860	18860	18860	0
308	20240808	162400	445104500	18860	18860	18860	18860	0
309	20240808	162300	445104500	18860	18860	18860	18860	0
310	20240808	162200	445104500	18860	18860	18860	18860	0
311	20240808	162100	445104500	18860	18860	18860	18860	0
312	20240808	162000	445104500	18860	18860	18860	18860	0
313	20240808	161900	445104500	18860	18860	18860	18860	0
314	20240808	161800	445104500	18860	18860	18860	18860	0
315	20240808	161700	445104500	18860	18860	18860	18860	0
316	20240808	161600	445104500	18860	18860	18860	18860	0
317	20240808	161500	445104500	18860	18860	18860	18860	0
318	20240808	161400	445104500	18860	18860	18860	18860	0
319	20240808	161300	445104500	18860	18860	18860	18860	0
320	20240808	161200	445104500	18860	18860	18860	18860	0
321	20240808	161100	445104500	18860	18860	18860	18860	0
322	20240808	161000	445104500	18860	18860	18860	18860	0
323	20240808	160900	445104500	18860	18860	18860	18860	0
324	20240808	160800	445104500	18860	18860	18860	18860	0
325	20240808	160700	445104500	18860	18860	18860	18860	0
326	20240808	160600	445104500	18860	18860	18860	18860	0
327	20240808	160500	445104500	18860	18860	18860	18860	0
328	20240808	160400	445104500	18860	18860	18860	18860	0
329	20240808	160300	445104500	18860	18860	18860	18860	0
330	20240808	160200	445104500	18860	18860	18860	18860	0
331	20240808	160100	445104500	18860	18860	18860	18860	0
332	20240808	160000	445104500	18860	18860	18860	18860	1164
333	20240808	155900	445104500	18860	18860	18860	18860	0
334	20240808	155800	445104500	18860	18860	18860	18860	0
335	20240808	155700	445104500	18860	18860	18860	18860	0
336	20240808	155600	445104500	18860	18860	18860	18860	0
337	20240808	155500	445104500	18860	18860	18860	18860	0
338	20240808	155400	445104500	18860	18860	18860	18860	0
339	20240808	155300	445104500	18860	18860	18860	18860	0
340	20240808	155200	445104500	18860	18860	18860	18860	0
341	20240808	155100	445104500	18860	18860	18860	18860	0
342	20240808	155000	445104500	18860	18860	18860	18860	0
343	20240808	154900	445104500	18860	18860	18860	18860	0
344	20240808	154800	445104500	18860	18860	18860	18860	0
345	20240808	154700	445104500	18860	18860	18860	18860	0
346	20240808	154600	445104500	18860	18860	18860	18860	0
347	20240808	154500	445104500	18860	18860	18860	18860	0
348	20240808	154400	445104500	18860	18860	18860	18860	0
349	20240808	154300	445104500	18860	18860	18860	18860	0
350	20240808	154200	445104500	18860	18860	18860	18860	0
351	20240808	154100	445104500	18860	18860	18860	18860	0
352	20240808	154000	445104500	18860	18860	18860	18860	0
353	20240808	153900	445104500	18860	18860	18860	18860	0
354	20240808	153800	445104500	18860	18860	18860	18860	0
355	20240808	153700	445104500	18860	18860	18860	18860	0
356	20240808	153600	445104500	18860	18860	18860	18860	0
357	20240808	153500	445104500	18860	18860	18860	18860	0
358	20240808	153400	445104500	18860	18860	18860	18860	0
359	20240808	153300	445104500	18860	18860	18860	18860	0
360	20240808	153200	445104500	18860	18860	18860	18860	0
361	20240808	153100	445104500	18860	18860	18860	18860	0
362	20240808	153000	445104500	18860	18860	18860	18860	2328
363	20240808	152900	423151460	18730	18730	18730	18730	0
364	20240808	152800	423151460	18730	18730	18730	18730	0
365	20240808	152700	423151460	18730	18730	18730	18730	0
366	20240808	152600	423151460	18730	18730	18730	18730	0
367	20240808	152500	423151460	18730	18730	18730	18730	0
368	20240808	152400	423151460	18730	18730	18730	18730	0
369	20240808	152300	423151460	18730	18730	18730	18730	0
370	20240808	152200	423151460	18730	18730	18730	18730	0
371	20240808	152100	423151460	18730	18730	18730	18730	0
372	20240808	152000	423151460	18730	18730	18730	18730	0
373	20240808	151900	423151460	18730	18690	18730	18650	65
374	20240808	151800	421936460	18690	18690	18690	18690	0
375	20240808	151700	421936460	18690	18690	18690	18690	12
376	20240808	151600	421712180	18730	18710	18730	18710	12
377	20240808	151500	421487620	18710	18710	18710	18710	0
378	20240808	151400	421487620	18710	18700	18710	18690	134
379	20240808	151300	418981520	18720	18720	18720	18720	0
380	20240808	151200	418981520	18720	18660	18720	18660	14
381	20240808	151100	418720040	18650	18650	18650	18650	0
382	20240808	151000	418720040	18650	18650	18650	18650	0
383	20240808	150900	418720040	18650	18650	18650	18650	0
384	20240808	150800	418720040	18650	18650	18650	18650	0
385	20240808	150700	418720040	18650	18650	18650	18650	0
386	20240808	150600	418720040	18650	18650	18650	18650	2
387	20240808	150500	418682740	18660	18660	18670	18660	158
388	20240808	150400	415733450	18660	18660	18660	18660	9
389	20240808	150300	415565510	18740	18740	18740	18740	0
390	20240808	150200	415565510	18740	18740	18740	18740	25
391	20240808	150100	415097010	18740	18730	18740	18730	277
392	20240808	150000	409906600	18730	18650	18730	18650	175
393	20240808	145900	406631860	18710	18690	18710	18690	26
394	20240808	145800	406145610	18650	18650	18650	18650	9
395	20240808	145700	405977760	18700	18700	18700	18700	0
396	20240808	145600	405977760	18700	18690	18700	18690	100
397	20240808	145500	404107860	18640	18640	18640	18640	22
398	20240808	145400	403697780	18630	18630	18630	18630	1
399	20240808	145300	403679150	18620	18640	18640	18620	89
400	20240808	145200	402021340	18640	18640	18640	18640	9
401	20240808	145100	401853580	18640	18640	18640	18640	0
402	20240808	145000	401853580	18640	18650	18650	18640	68
403	20240808	144900	400585400	18650	18650	18650	18650	0
404	20240808	144800	400585400	18650	18650	18650	18650	0
405	20240808	144700	400585400	18650	18650	18650	18650	0
406	20240808	144600	400585400	18650	18650	18650	18650	9
407	20240808	144500	400417550	18660	18660	18660	18660	22
408	20240808	144400	400007030	18660	18660	18660	18660	0
409	20240808	144300	400007030	18660	18660	18660	18660	10
410	20240808	144200	399820430	18660	18660	18660	18660	200
411	20240808	144100	396088430	18660	18660	18660	18660	0
412	20240808	144000	396088430	18660	18660	18660	18660	31
413	20240808	143900	395509970	18760	18760	18760	18760	0
414	20240808	143800	395509970	18760	18760	18760	18760	0
415	20240808	143700	395509970	18760	18760	18760	18760	5
416	20240808	143600	395416170	18760	18760	18760	18760	10
417	20240808	143500	395228570	18660	18660	18660	18660	22
418	20240808	143400	394818050	18660	18660	18660	18660	9
419	20240808	143300	394650110	18780	18780	18780	18780	1
420	20240808	143200	394631330	18740	18740	18740	18740	0
421	20240808	143100	394631330	18740	18740	18740	18740	1
422	20240808	143000	394612590	18690	18660	18690	18660	23
423	20240808	142900	394183380	18710	18710	18710	18710	39
424	20240808	142800	393453690	18650	18650	18650	18650	9
425	20240808	142700	393285840	18710	18650	18710	18650	2
426	20240808	142600	393248480	18650	18650	18650	18650	0
427	20240808	142500	393248480	18650	18650	18650	18650	22
428	20240808	142400	392838180	18680	18680	18680	18680	0
429	20240808	142300	392838180	18680	18680	18680	18680	8
430	20240808	142200	392688740	18680	18650	18680	18650	21
431	20240808	142100	392296730	18660	18660	18660	18660	0
432	20240808	142000	392296730	18660	18680	18680	18660	44
433	20240808	141900	391475650	18690	18690	18690	18690	1
434	20240808	141800	391456960	18700	18720	18720	18700	148
435	20240808	141700	388687490	18720	18720	18720	18720	0
436	20240808	141600	388687490	18720	18720	18720	18720	38
437	20240808	141500	387976130	18720	18720	18720	18720	22
438	20240808	141400	387564290	18730	18730	18730	18730	0
439	20240808	141300	387564290	18730	18730	18730	18730	2
440	20240808	141200	387526830	18740	18740	18740	18740	3
441	20240808	141100	387470610	18750	18750	18750	18750	344
442	20240808	141000	381020610	18750	18750	18750	18750	31
443	20240808	140900	380439360	18750	18750	18750	18750	0
444	20240808	140800	380439360	18750	18750	18750	18750	0
445	20240808	140700	380439360	18750	18750	18750	18750	0
446	20240808	140600	380439360	18750	18750	18750	18750	0
447	20240808	140500	380439360	18750	18750	18750	18750	22
448	20240808	140400	380026860	18750	18750	18750	18750	9
449	20240808	140300	379858110	18750	18750	18750	18750	0
450	20240808	140200	379858110	18750	18750	18750	18750	0
451	20240808	140100	379858110	18750	18790	18790	18750	399
452	20240808	140000	372369360	18790	18790	18790	18790	22
453	20240808	135900	371955980	18770	18770	18770	18770	0
454	20240808	135800	371955980	18770	18770	18770	18770	9
455	20240808	135700	371787050	18850	18850	18850	18850	0
456	20240808	135600	371787050	18850	18850	18850	18850	0
457	20240808	135500	371787050	18850	18770	18850	18770	53
458	20240808	135400	370789760	18850	18850	18850	18850	1
459	20240808	135300	370770910	18850	18800	18850	18800	31
460	20240808	135200	370186660	18770	18770	18770	18770	9
461	20240808	135100	370017730	18760	18760	18760	18760	0
462	20240808	135000	370017730	18760	18760	18760	18760	22
463	20240808	134900	369605010	18780	18780	18780	18780	0
464	20240808	134800	369605010	18780	18780	18780	18780	0
465	20240808	134700	369605010	18780	18780	18780	18780	15
466	20240808	134600	369323310	18790	18780	18790	18760	1642
467	20240808	134500	338502840	18790	18790	18790	18790	21
468	20240808	134400	338108250	18770	18770	18770	18770	0
469	20240808	134300	338108250	18770	18770	18770	18770	0
470	20240808	134200	338108250	18770	18770	18770	18770	0
471	20240808	134100	338108250	18770	18770	18770	18770	0
472	20240808	134000	338108250	18770	18790	18790	18770	1130
473	20240808	133900	316882570	18790	18800	18800	18790	172
474	20240808	133800	313649260	18800	18800	18800	18800	0
475	20240808	133700	313649260	18800	18800	18800	18800	0
476	20240808	133600	313649260	18800	18800	18800	18800	0
477	20240808	133500	313649260	18800	18800	18800	18800	22
478	20240808	133400	313235660	18800	18800	18800	18800	10
479	20240808	133300	313047660	18800	18800	18800	18800	0
480	20240808	133200	313047660	18800	18800	18800	18800	0
481	20240808	133100	313047660	18800	18800	18800	18800	0
482	20240808	133000	313047660	18800	18800	18800	18800	22
483	20240808	132900	312634060	18800	18800	18800	18800	0
484	20240808	132800	312634060	18800	18800	18800	18800	10
485	20240808	132700	312446060	18800	18800	18800	18800	0
486	20240808	132600	312446060	18800	18800	18800	18800	0
487	20240808	132500	312446060	18800	18800	18800	18800	22
488	20240808	132400	312032460	18880	18880	18880	18880	0
489	20240808	132300	312032460	18880	18880	18880	18880	50
490	20240808	132200	311088460	18880	18800	18880	18800	115
491	20240808	132100	308919100	18800	18800	18800	18800	12
492	20240808	132000	308693500	18790	18800	18800	18790	12
493	20240808	131900	308467920	18800	18800	18800	18800	10
494	20240808	131800	308279920	18810	18810	18810	18810	1
495	20240808	131700	308261110	18790	18790	18790	18790	0
496	20240808	131600	308261110	18790	18790	18790	18790	10
497	20240808	131500	308073210	18790	18800	18800	18790	32
498	20240808	131400	307471830	18790	18790	18790	18790	0
499	20240808	131300	307471830	18790	18790	18790	18790	0
500	20240808	131200	307471830	18790	18790	18790	18790	0
501	20240808	131100	307471830	18790	18790	18790	18790	0
502	20240808	131000	307471830	18790	18800	18800	18790	23
503	20240808	130900	307039530	18820	18820	18820	18820	0
504	20240808	130800	307039530	18820	18820	18820	18820	43
505	20240808	130700	306230270	18830	18830	18830	18830	214
506	20240808	130600	302200650	18830	18830	18830	18830	0
507	20240808	130500	302200650	18830	18830	18830	18830	34
508	20240808	130400	301560430	18830	18830	18830	18830	10
509	20240808	130300	301372130	18840	18840	18840	18840	0
510	20240808	130200	301372130	18840	18840	18840	18840	0
511	20240808	130100	301372130	18840	18840	18840	18840	0
512	20240808	130000	301372130	18840	18830	18840	18830	23
513	20240808	125900	300939030	18890	18880	18890	18880	2
514	20240808	125800	300901260	18830	18840	18840	18830	20
515	20240808	125700	300524560	18850	18860	18860	18850	256
516	20240808	125600	295698910	18860	18860	18860	18860	0
517	20240808	125500	295698910	18860	18890	18890	18860	17
518	20240808	125400	295377810	18900	18900	18900	18900	7
519	20240808	125300	295245510	18990	18940	18990	18940	4
520	20240808	125200	295169600	18890	18890	18890	18890	16
521	20240808	125100	294867360	18900	18900	18900	18900	0
522	20240808	125000	294867360	18900	18900	18900	18900	22
523	20240808	124900	294451560	18900	18900	18900	18900	0
524	20240808	124800	294451560	18900	18900	18900	18900	300
525	20240808	124700	288781560	18890	18890	18890	18890	0
526	20240808	124600	288781560	18890	18890	18890	18890	10
527	20240808	124500	288592660	18900	18900	18900	18900	22
528	20240808	124400	288176860	18900	18900	18900	18900	0
529	20240808	124300	288176860	18900	18900	18900	18900	0
530	20240808	124200	288176860	18900	18900	18900	18900	0
531	20240808	124100	288176860	18900	18900	18900	18900	0
532	20240808	124000	288176860	18900	18900	18900	18890	32
533	20240808	123900	287572160	18900	18900	18900	18900	5
534	20240808	123800	287477660	18890	18890	18890	18890	0
535	20240808	123700	287477660	18890	18890	18890	18890	0
536	20240808	123600	287477660	18890	18890	18890	18890	0
537	20240808	123500	287477660	18890	18890	18890	18890	22
538	20240808	123400	287062080	18890	18890	18890	18890	10
539	20240808	123300	286873180	18890	18890	18890	18890	0
540	20240808	123200	286873180	18890	18890	18890	18890	44
541	20240808	123100	286042020	18890	18890	18890	18890	1
542	20240808	123000	286023130	18790	18790	18790	18790	22
543	20240808	122900	285609750	18790	18890	18890	18790	515
544	20240808	122800	275882900	18790	18790	18790	18790	10
545	20240808	122700	275695000	18790	18790	18790	18790	0
546	20240808	122600	275695000	18790	18790	18790	18790	0
547	20240808	122500	275695000	18790	18880	18880	18790	82
548	20240808	122400	274148820	18880	18880	18880	18880	0
549	20240808	122300	274148820	18880	18860	18880	18860	59
550	20240808	122200	273035900	18790	18790	18790	18790	10
551	20240808	122100	272848000	18790	18790	18790	18790	0
552	20240808	122000	272848000	18790	18790	18790	18790	22
553	20240808	121900	272434620	18800	18800	18800	18800	0
554	20240808	121800	272434620	18800	18800	18800	18800	0
555	20240808	121700	272434620	18800	18800	18800	18800	0
556	20240808	121600	272434620	18800	18800	18800	18800	10
557	20240808	121500	272246620	18800	18800	18800	18800	22
558	20240808	121400	271833020	18880	18800	18880	18800	4
559	20240808	121300	271757740	18800	18800	18800	18800	0
560	20240808	121200	271757740	18800	18800	18800	18800	0
561	20240808	121100	271757740	18800	18800	18800	18800	0
562	20240808	121000	271757740	18800	18800	18800	18800	33
563	20240808	120900	271137340	18800	18800	18800	18800	0
564	20240808	120800	271137340	18800	18800	18800	18800	0
565	20240808	120700	271137340	18800	18800	18800	18800	0
566	20240808	120600	271137340	18800	18800	18800	18800	0
567	20240808	120500	271137340	18800	18800	18800	18800	23
568	20240808	120400	270704940	18800	18890	18890	18800	31
569	20240808	120300	270120250	18840	18840	18840	18840	1
570	20240808	120200	270101410	18790	18790	18790	18790	0
571	20240808	120100	270101410	18790	18790	18790	18790	0
572	20240808	120000	270101410	18790	18790	18790	18790	23
573	20240808	115900	269669240	18810	18810	18810	18810	7
574	20240808	115800	269537570	18790	18790	18790	18790	10
575	20240808	115700	269349670	18790	18790	18790	18790	0
576	20240808	115600	269349670	18790	18790	18790	18790	0
577	20240808	115500	269349670	18790	18790	18790	18790	23
578	20240808	115400	268917500	18810	18810	18810	18810	2
579	20240808	115300	268879880	18810	18810	18810	18810	0
580	20240808	115200	268879880	18810	18810	18810	18810	1
581	20240808	115100	268861070	18810	18810	18810	18810	0
582	20240808	115000	268861070	18810	18810	18810	18810	23
583	20240808	114900	268428440	18810	18810	18810	18810	0
584	20240808	114800	268428440	18810	18810	18810	18810	0
585	20240808	114700	268428440	18810	18810	18810	18810	10
586	20240808	114600	268240340	18810	18810	18810	18810	1
587	20240808	114500	268221530	18800	18800	18800	18800	23
588	20240808	114400	267789130	18890	18890	18890	18890	0
589	20240808	114300	267789130	18890	18890	18890	18890	0
590	20240808	114200	267789130	18890	18890	18890	18890	0
591	20240808	114100	267789130	18890	18890	18890	18890	0
592	20240808	114000	267789130	18890	18790	18890	18790	34
593	20240808	113900	267150170	18890	18890	18890	18890	10
594	20240808	113800	266961270	18890	18880	18890	18880	20
595	20240808	113700	266583510	18890	18890	18890	18890	0
596	20240808	113600	266583510	18890	18890	18890	18890	31
597	20240808	113500	265997920	18790	18790	18790	18790	23
598	20240808	113400	265565750	18800	18840	18840	18800	85
599	20240808	113300	263966240	18840	18840	18840	18840	0
600	20240808	113200	263966240	18840	18840	18840	18840	16
601	20240808	113100	263664800	18840	18840	18840	18840	32
602	20240808	113000	263061920	18840	18840	18840	18840	23
603	20240808	112900	262628600	18840	18840	18840	18840	1
604	20240808	112800	262609760	18950	18970	18970	18950	100
605	20240808	112700	260713280	18970	18970	18970	18970	10
606	20240808	112600	260523580	18990	18990	18990	18990	0
607	20240808	112500	260523580	18990	18970	18990	18960	705
608	20240808	112400	247147200	18970	18970	18970	18970	0
609	20240808	112300	247147200	18970	18970	18970	18970	62
610	20240808	112200	245971060	18960	18950	18960	18950	27
611	20240808	112100	245459310	18940	18940	18940	18940	0
612	20240808	112000	245459310	18940	18940	18940	18940	23
613	20240808	111900	245023690	18940	18940	18940	18940	34
614	20240808	111800	244379730	18940	18940	18940	18940	1
615	20240808	111700	244360790	18830	18830	18830	18830	0
616	20240808	111600	244360790	18830	18830	18830	18830	10
617	20240808	111500	244172490	18830	18940	18940	18830	33
618	20240808	111400	243550000	18940	18940	18940	18940	0
619	20240808	111300	243550000	18940	18940	18940	18940	52
620	20240808	111200	242565120	18950	18950	18950	18950	0
621	20240808	111100	242565120	18950	18950	18950	18950	2
622	20240808	111000	242527220	18950	18950	18950	18950	33
623	20240808	110900	241901870	18980	18980	18980	18980	0
624	20240808	110800	241901870	18980	18980	18980	18980	51
625	20240808	110700	240933890	18950	18950	18950	18950	0
626	20240808	110600	240933890	18950	18950	18950	18950	0
627	20240808	110500	240933890	18950	18950	18950	18950	23
628	20240808	110400	240498040	18980	18950	18980	18950	247
629	20240808	110300	235817360	18950	18950	18950	18950	4
630	20240808	110200	235741560	18910	18910	18910	18910	0
631	20240808	110100	235741560	18910	18910	18910	18910	59
632	20240808	110000	234625870	18820	18820	18820	18820	23
633	20240808	105900	234193010	18810	18810	18810	18810	0
634	20240808	105800	234193010	18810	18810	18810	18810	10
635	20240808	105700	234004910	18790	18790	18790	18790	0
636	20240808	105600	234004910	18790	18790	18790	18790	0
637	20240808	105500	234004910	18790	18830	18830	18790	293
638	20240808	105400	228492340	18820	18820	18820	18820	0
639	20240808	105300	228492340	18820	18820	18820	18820	0
640	20240808	105200	228492340	18820	18820	18820	18820	10
641	20240808	105100	228304140	18820	18820	18820	18820	0
642	20240808	105000	228304140	18820	18910	18910	18820	24
643	20240808	104900	227852370	18910	18910	18910	18910	0
644	20240808	104800	227852370	18910	18910	18910	18910	3
645	20240808	104700	227795640	18910	18880	18910	18880	36
646	20240808	104600	227115240	18810	18810	18810	18810	10
647	20240808	104500	226927140	18810	18810	18810	18810	23
648	20240808	104400	226494510	18810	18810	18810	18810	0
649	20240808	104300	226494510	18810	18790	18810	18790	40
650	20240808	104200	225742670	18900	18900	18900	18900	1
651	20240808	104100	225723770	18900	18900	18900	18900	0
652	20240808	104000	225723770	18900	18780	18900	18780	85
653	20240808	103900	224121230	18900	18890	18900	18890	18
654	20240808	103800	223781090	18760	18760	18760	18760	20
655	20240808	103700	223405890	18770	18770	18770	18770	0
656	20240808	103600	223405890	18770	18770	18770	18770	0
657	20240808	103500	223405890	18770	18760	18770	18760	27
658	20240808	103400	222899330	18760	18840	18840	18760	110
659	20240808	103300	220827730	18840	18840	18840	18840	0
660	20240808	103200	220827730	18840	18840	18840	18840	2
661	20240808	103100	220790050	18840	18840	18840	18840	0
662	20240808	103000	220790050	18840	18760	18840	18760	25
663	20240808	102900	220320940	18760	18760	18760	18760	0
664	20240808	102800	220320940	18760	18760	18760	18760	10
665	20240808	102700	220133340	18760	18760	18760	18760	1
666	20240808	102600	220114580	18760	18760	18760	18760	0
667	20240808	102500	220114580	18760	18760	18760	18760	23
668	20240808	102400	219683100	18850	18770	18850	18770	4
669	20240808	102300	219607910	18760	18760	18760	18760	0
670	20240808	102200	219607910	18760	18800	18800	18760	13
671	20240808	102100	219363910	18800	18860	18910	18800	160
672	20240808	102000	216346050	18810	18810	18810	18810	23
673	20240808	101900	215913420	18910	18910	18910	18910	0
674	20240808	101800	215913420	18910	18910	18910	18910	26
675	20240808	101700	215421760	18900	18800	18900	18800	400
676	20240808	101600	207871930	18640	18750	18760	18640	149
677	20240808	101500	205078080	18730	18620	18730	18620	134
678	20240808	101400	202571390	18630	18630	18630	18630	0
679	20240808	101300	202571390	18630	18630	18630	18630	0
680	20240808	101200	202571390	18630	18630	18630	18630	0
681	20240808	101100	202571390	18630	18630	18630	18620	88
682	20240808	101000	200932330	18630	18630	18630	18620	33
683	20240808	100900	200317640	18740	18740	18740	18740	0
684	20240808	100800	200317640	18740	18740	18740	18740	0
685	20240808	100700	200317640	18740	18740	18740	18740	39
686	20240808	100600	199586780	18630	18630	18630	18630	0
687	20240808	100500	199586780	18630	18630	18630	18630	80
688	20240808	100400	198096380	18630	18630	18630	18630	10
689	20240808	100300	197910080	18750	18660	18750	18660	281
690	20240808	100200	192659400	18600	18600	18600	18600	49
691	20240808	100100	191748000	18660	18660	18660	18660	18
692	20240808	100000	191412120	18600	18600	18600	18600	43
693	20240808	095900	190612320	18590	18590	18590	18590	0
694	20240808	095800	190612320	18590	18420	18590	18420	12
695	20240808	095700	190390940	18590	18530	18590	18530	72
696	20240808	095600	189054920	18460	18460	18460	18460	2
697	20240808	095500	189018000	18380	18450	18450	18370	580
698	20240808	095400	178319400	18340	18340	18340	18340	0
699	20240808	095300	178319400	18340	18350	18350	18340	530
700	20240808	095200	168598700	18340	18340	18340	18340	12
701	20240808	095100	168378620	18340	18370	18370	18340	171
702	20240808	095000	165240100	18400	18400	18400	18400	23
703	20240808	094900	164816900	18400	18470	18470	18400	379
704	20240808	094800	157841300	18480	18480	18480	18480	0
705	20240808	094700	157841300	18480	18500	18500	18480	372
706	20240808	094600	150961420	18500	18530	18530	18500	863
707	20240808	094500	134995190	18500	18510	18510	18500	123
708	20240808	094400	132719110	18500	18530	18530	18500	281
709	20240808	094300	127518010	18530	18610	18610	18530	1137
710	20240808	094200	106376130	18620	18620	18620	18620	52
711	20240808	094100	105407890	18620	18620	18620	18620	0
712	20240808	094000	105407890	18620	18630	18630	18620	75
713	20240808	093900	104010660	18630	18650	18650	18630	23
714	20240808	093800	103581840	18690	18690	18690	18690	46
715	20240808	093700	102722100	18650	18650	18650	18650	110
716	20240808	093600	100670600	18690	18680	18690	18680	3
717	20240808	093500	100614550	18660	18660	18660	18660	1
718	20240808	093400	100595890	18620	18630	18630	18620	100
719	20240808	093300	98733870	18640	18630	18640	18630	2
720	20240808	093200	98696600	18630	18640	18640	18630	150
721	20240808	093100	95902080	18620	18620	18620	18620	1
722	20240808	093000	95883460	18620	18620	18620	18620	0
723	20240808	092900	95883460	18620	18620	18620	18620	0
724	20240808	092800	95883460	18620	18620	18620	18620	0
725	20240808	092700	95883460	18620	18620	18620	18620	20
726	20240808	092600	95511060	18610	18710	18710	18610	1613
727	20240808	092500	65350900	18710	18710	18710	18710	35
728	20240808	092400	64696050	18710	18710	18710	18710	0
729	20240808	092300	64696050	18710	18720	18720	18710	106
730	20240808	092200	62712190	18760	18760	18760	18760	1
731	20240808	092100	62693430	18710	18750	18750	18710	49
732	20240808	092000	61775280	18750	18750	18750	18750	0
733	20240808	091900	61775280	18750	18750	18750	18750	0
734	20240808	091800	61775280	18750	18750	18750	18750	0
735	20240808	091700	61775280	18750	18750	18750	18750	2
736	20240808	091600	61737780	18760	18760	18760	18760	12
737	20240808	091500	61512660	18760	18760	18760	18760	134
738	20240808	091400	58998820	18760	18760	18760	18760	50
739	20240808	091300	58060820	18760	18760	18760	18760	10
740	20240808	091200	57873220	18760	18850	18850	18760	292
741	20240808	091100	52380370	18860	18960	18970	18860	606
742	20240808	091000	40891310	18960	18950	18960	18850	207
743	20240808	090900	36976380	18960	18960	18960	18960	14
744	20240808	090800	36710940	19140	19140	19140	19140	14
745	20240808	090700	36442980	19000	19050	19050	18960	212
746	20240808	090600	32412830	19160	19160	19160	19160	332
747	20240808	090500	26051710	19160	19090	19160	19090	158
748	20240808	090400	23029340	19000	18930	19000	18930	385
749	20240808	090300	15726650	18910	18820	18940	18820	102
750	20240808	090200	13803210	18810	18650	18950	18650	297
751	20240808	090100	8216410	18600	18650	18690	18600	120
752	20240808	090000	5982990	18650	18640	18780	18610	321