KissMeData/176750/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	202500	391990580	13600	13600	13600	13600	303
3	20240802	202400	391990580	13600	13600	13600	13600	0
4	20240802	202300	391990580	13600	13600	13600	13600	0
5	20240802	202200	391990580	13600	13600	13600	13600	0
6	20240802	202100	391990580	13600	13600	13600	13600	0
7	20240802	202000	391990580	13600	13600	13600	13600	0
8	20240802	201900	391990580	13600	13600	13600	13600	0
9	20240802	201800	391990580	13600	13600	13600	13600	0
10	20240802	201700	391990580	13600	13600	13600	13600	0
11	20240802	201600	391990580	13600	13600	13600	13600	0
12	20240802	201500	391990580	13600	13600	13600	13600	0
13	20240802	201400	391990580	13600	13600	13600	13600	0
14	20240802	201300	391990580	13600	13600	13600	13600	0
15	20240802	201200	391990580	13600	13600	13600	13600	0
16	20240802	201100	391990580	13600	13600	13600	13600	0
17	20240802	201000	391990580	13600	13600	13600	13600	0
18	20240802	200900	391990580	13600	13600	13600	13600	0
19	20240802	200800	391990580	13600	13600	13600	13600	0
20	20240802	200700	391990580	13600	13600	13600	13600	0
21	20240802	200600	391990580	13600	13600	13600	13600	0
22	20240802	200500	391990580	13600	13600	13600	13600	0
23	20240802	200400	391990580	13600	13600	13600	13600	0
24	20240802	200300	391990580	13600	13600	13600	13600	0
25	20240802	200200	391990580	13600	13600	13600	13600	0
26	20240802	200100	391990580	13600	13600	13600	13600	0
27	20240802	200000	391990580	13600	13600	13600	13600	0
28	20240802	195900	391990580	13600	13600	13600	13600	0
29	20240802	195800	391990580	13600	13600	13600	13600	0
30	20240802	195700	391990580	13600	13600	13600	13600	0
31	20240802	195600	391990580	13600	13600	13600	13600	0
32	20240802	195500	391990580	13600	13600	13600	13600	303
33	20240802	195400	391990580	13600	13600	13600	13600	0
34	20240802	195300	391990580	13600	13600	13600	13600	0
35	20240802	195200	391990580	13600	13600	13600	13600	0
36	20240802	195100	391990580	13600	13600	13600	13600	0
37	20240802	195000	391990580	13600	13600	13600	13600	0
38	20240802	194900	391990580	13600	13600	13600	13600	0
39	20240802	194800	391990580	13600	13600	13600	13600	0
40	20240802	194700	391990580	13600	13600	13600	13600	0
41	20240802	194600	391990580	13600	13600	13600	13600	0
42	20240802	194500	391990580	13600	13600	13600	13600	0
43	20240802	194400	391990580	13600	13600	13600	13600	0
44	20240802	194300	391990580	13600	13600	13600	13600	0
45	20240802	194200	391990580	13600	13600	13600	13600	0
46	20240802	194100	391990580	13600	13600	13600	13600	0
47	20240802	194000	391990580	13600	13600	13600	13600	0
48	20240802	193900	391990580	13600	13600	13600	13600	0
49	20240802	193800	391990580	13600	13600	13600	13600	0
50	20240802	193700	391990580	13600	13600	13600	13600	0
51	20240802	193600	391990580	13600	13600	13600	13600	0
52	20240802	193500	391990580	13600	13600	13600	13600	0
53	20240802	193400	391990580	13600	13600	13600	13600	0
54	20240802	193300	391990580	13600	13600	13600	13600	0
55	20240802	193200	391990580	13600	13600	13600	13600	0
56	20240802	193100	391990580	13600	13600	13600	13600	0
57	20240802	193000	391990580	13600	13600	13600	13600	0
58	20240802	192900	391990580	13600	13600	13600	13600	0
59	20240802	192800	391990580	13600	13600	13600	13600	0
60	20240802	192700	391990580	13600	13600	13600	13600	0
61	20240802	192600	391990580	13600	13600	13600	13600	0
62	20240802	192500	391990580	13600	13600	13600	13600	303
63	20240802	192400	391990580	13600	13600	13600	13600	0
64	20240802	192300	391990580	13600	13600	13600	13600	0
65	20240802	192200	391990580	13600	13600	13600	13600	0
66	20240802	192100	391990580	13600	13600	13600	13600	0
67	20240802	192000	391990580	13600	13600	13600	13600	0
68	20240802	191900	391990580	13600	13600	13600	13600	0
69	20240802	191800	391990580	13600	13600	13600	13600	0
70	20240802	191700	391990580	13600	13600	13600	13600	0
71	20240802	191600	391990580	13600	13600	13600	13600	0
72	20240802	191500	391990580	13600	13600	13600	13600	0
73	20240802	191400	391990580	13600	13600	13600	13600	0
74	20240802	191300	391990580	13600	13600	13600	13600	0
75	20240802	191200	391990580	13600	13600	13600	13600	0
76	20240802	191100	391990580	13600	13600	13600	13600	0
77	20240802	191000	391990580	13600	13600	13600	13600	0
78	20240802	190900	391990580	13600	13600	13600	13600	0
79	20240802	190800	391990580	13600	13600	13600	13600	0
80	20240802	190700	391990580	13600	13600	13600	13600	0
81	20240802	190600	391990580	13600	13600	13600	13600	0
82	20240802	190500	391990580	13600	13600	13600	13600	0
83	20240802	190400	391990580	13600	13600	13600	13600	0
84	20240802	190300	391990580	13600	13600	13600	13600	0
85	20240802	190200	391990580	13600	13600	13600	13600	0
86	20240802	190100	391990580	13600	13600	13600	13600	0
87	20240802	190000	391990580	13600	13600	13600	13600	0
88	20240802	185900	391990580	13600	13600	13600	13600	0
89	20240802	185800	391990580	13600	13600	13600	13600	0
90	20240802	185700	391990580	13600	13600	13600	13600	0
91	20240802	185600	391990580	13600	13600	13600	13600	0
92	20240802	185500	391990580	13600	13600	13600	13600	303
93	20240802	185400	391990580	13600	13600	13600	13600	0
94	20240802	185300	391990580	13600	13600	13600	13600	0
95	20240802	185200	391990580	13600	13600	13600	13600	0
96	20240802	185100	391990580	13600	13600	13600	13600	0
97	20240802	185000	391990580	13600	13600	13600	13600	0
98	20240802	184900	391990580	13600	13600	13600	13600	0
99	20240802	184800	391990580	13600	13600	13600	13600	0
100	20240802	184700	391990580	13600	13600	13600	13600	0
101	20240802	184600	391990580	13600	13600	13600	13600	0
102	20240802	184500	391990580	13600	13600	13600	13600	0
103	20240802	184400	391990580	13600	13600	13600	13600	0
104	20240802	184300	391990580	13600	13600	13600	13600	0
105	20240802	184200	391990580	13600	13600	13600	13600	0
106	20240802	184100	391990580	13600	13600	13600	13600	0
107	20240802	184000	391990580	13600	13600	13600	13600	0
108	20240802	183900	391990580	13600	13600	13600	13600	0
109	20240802	183800	391990580	13600	13600	13600	13600	0
110	20240802	183700	391990580	13600	13600	13600	13600	0
111	20240802	183600	391990580	13600	13600	13600	13600	0
112	20240802	183500	391990580	13600	13600	13600	13600	0
113	20240802	183400	391990580	13600	13600	13600	13600	0
114	20240802	183300	391990580	13600	13600	13600	13600	0
115	20240802	183200	391990580	13600	13600	13600	13600	0
116	20240802	183100	391990580	13600	13600	13600	13600	0
117	20240802	183000	391990580	13600	13600	13600	13600	0
118	20240802	182900	391990580	13600	13600	13600	13600	0
119	20240802	182800	391990580	13600	13600	13600	13600	0
120	20240802	182700	391990580	13600	13600	13600	13600	0
121	20240802	182600	391990580	13600	13600	13600	13600	0
122	20240802	182500	391990580	13600	13600	13600	13600	303
123	20240802	182400	391990580	13600	13600	13600	13600	0
124	20240802	182300	391990580	13600	13600	13600	13600	0
125	20240802	182200	391990580	13600	13600	13600	13600	0
126	20240802	182100	391990580	13600	13600	13600	13600	0
127	20240802	182000	391990580	13600	13600	13600	13600	0
128	20240802	181900	391990580	13600	13600	13600	13600	0
129	20240802	181800	391990580	13600	13600	13600	13600	0
130	20240802	181700	391990580	13600	13600	13600	13600	0
131	20240802	181600	391990580	13600	13600	13600	13600	0
132	20240802	181500	391990580	13600	13600	13600	13600	0
133	20240802	181400	391990580	13600	13600	13600	13600	0
134	20240802	181300	391990580	13600	13600	13600	13600	0
135	20240802	181200	391990580	13600	13600	13600	13600	0
136	20240802	181100	391990580	13600	13600	13600	13600	0
137	20240802	181000	391990580	13600	13600	13600	13600	0
138	20240802	180900	391990580	13600	13600	13600	13600	0
139	20240802	180800	391990580	13600	13600	13600	13600	0
140	20240802	180700	391990580	13600	13600	13600	13600	0
141	20240802	180600	391990580	13600	13600	13600	13600	0
142	20240802	180500	391990580	13600	13600	13600	13600	0
143	20240802	180400	391990580	13600	13600	13600	13600	0
144	20240802	180300	391990580	13600	13600	13600	13600	0
145	20240802	180200	391990580	13600	13600	13600	13600	0
146	20240802	180100	391990580	13600	13600	13600	13600	0
147	20240802	180000	391990580	13600	13600	13600	13600	0
148	20240802	175900	391990580	13600	13600	13600	13600	0
149	20240802	175800	391990580	13600	13600	13600	13600	0
150	20240802	175700	391990580	13600	13600	13600	13600	0
151	20240802	175600	391990580	13600	13600	13600	13600	0
152	20240802	175500	391990580	13600	13600	13600	13600	303
153	20240802	175400	391990580	13600	13600	13600	13600	0
154	20240802	175300	391990580	13600	13600	13600	13600	0
155	20240802	175200	391990580	13600	13600	13600	13600	0
156	20240802	175100	391990580	13600	13600	13600	13600	0
157	20240802	175000	391990580	13600	13600	13600	13600	0
158	20240802	174900	391990580	13600	13600	13600	13600	0
159	20240802	174800	391990580	13600	13600	13600	13600	0
160	20240802	174700	391990580	13600	13600	13600	13600	0
161	20240802	174600	391990580	13600	13600	13600	13600	0
162	20240802	174500	391990580	13600	13600	13600	13600	0
163	20240802	174400	391990580	13600	13600	13600	13600	0
164	20240802	174300	391990580	13600	13600	13600	13600	0
165	20240802	174200	391990580	13600	13600	13600	13600	0
166	20240802	174100	391990580	13600	13600	13600	13600	0
167	20240802	174000	391990580	13600	13600	13600	13600	0
168	20240802	173900	391990580	13600	13600	13600	13600	0
169	20240802	173800	391990580	13600	13600	13600	13600	0
170	20240802	173700	391990580	13600	13600	13600	13600	0
171	20240802	173600	391990580	13600	13600	13600	13600	0
172	20240802	173500	391990580	13600	13600	13600	13600	0
173	20240802	173400	391990580	13600	13600	13600	13600	0
174	20240802	173300	391990580	13600	13600	13600	13600	0
175	20240802	173200	391990580	13600	13600	13600	13600	0
176	20240802	173100	391990580	13600	13600	13600	13600	0
177	20240802	173000	391990580	13600	13600	13600	13600	0
178	20240802	172900	391990580	13600	13600	13600	13600	0
179	20240802	172800	391990580	13600	13600	13600	13600	0
180	20240802	172700	391990580	13600	13600	13600	13600	0
181	20240802	172600	391990580	13600	13600	13600	13600	0
182	20240802	172500	391990580	13600	13600	13600	13600	303
183	20240802	172400	391990580	13600	13600	13600	13600	0
184	20240802	172300	391990580	13600	13600	13600	13600	0
185	20240802	172200	391990580	13600	13600	13600	13600	0
186	20240802	172100	391990580	13600	13600	13600	13600	0
187	20240802	172000	391990580	13600	13600	13600	13600	0
188	20240802	171900	391990580	13600	13600	13600	13600	0
189	20240802	171800	391990580	13600	13600	13600	13600	0
190	20240802	171700	391990580	13600	13600	13600	13600	0
191	20240802	171600	391990580	13600	13600	13600	13600	0
192	20240802	171500	391990580	13600	13600	13600	13600	0
193	20240802	171400	391990580	13600	13600	13600	13600	0
194	20240802	171300	391990580	13600	13600	13600	13600	0
195	20240802	171200	391990580	13600	13600	13600	13600	0
196	20240802	171100	391990580	13600	13600	13600	13600	0
197	20240802	171000	391990580	13600	13600	13600	13600	0
198	20240802	170900	391990580	13600	13600	13600	13600	0
199	20240802	170800	391990580	13600	13600	13600	13600	0
200	20240802	170700	391990580	13600	13600	13600	13600	0
201	20240802	170600	391990580	13600	13600	13600	13600	0
202	20240802	170500	391990580	13600	13600	13600	13600	0
203	20240802	170400	391990580	13600	13600	13600	13600	0
204	20240802	170300	391990580	13600	13600	13600	13600	0
205	20240802	170200	391990580	13600	13600	13600	13600	0
206	20240802	170100	391990580	13600	13600	13600	13600	0
207	20240802	170000	391990580	13600	13600	13600	13600	0
208	20240802	165900	391990580	13600	13600	13600	13600	0
209	20240802	165800	391990580	13600	13600	13600	13600	0
210	20240802	165700	391990580	13600	13600	13600	13600	0
211	20240802	165600	391990580	13600	13600	13600	13600	0
212	20240802	165500	391990580	13600	13600	13600	13600	303
213	20240802	165400	391990580	13600	13600	13600	13600	0
214	20240802	165300	391990580	13600	13600	13600	13600	0
215	20240802	165200	391990580	13600	13600	13600	13600	0
216	20240802	165100	391990580	13600	13600	13600	13600	0
217	20240802	165000	391990580	13600	13600	13600	13600	0
218	20240802	164900	391990580	13600	13600	13600	13600	0
219	20240802	164800	391990580	13600	13600	13600	13600	0
220	20240802	164700	391990580	13600	13600	13600	13600	0
221	20240802	164600	391990580	13600	13600	13600	13600	0
222	20240802	164500	391990580	13600	13600	13600	13600	0
223	20240802	164400	391990580	13600	13600	13600	13600	0
224	20240802	164300	391990580	13600	13600	13600	13600	0
225	20240802	164200	391990580	13600	13600	13600	13600	0
226	20240802	164100	391990580	13600	13600	13600	13600	0
227	20240802	164000	391990580	13600	13600	13600	13600	0
228	20240802	163900	391990580	13600	13600	13600	13600	0
229	20240802	163800	391990580	13600	13600	13600	13600	0
230	20240802	163700	391990580	13600	13600	13600	13600	0
231	20240802	163600	391990580	13600	13600	13600	13600	0
232	20240802	163500	391990580	13600	13600	13600	13600	0
233	20240802	163400	391990580	13600	13600	13600	13600	0
234	20240802	163300	391990580	13600	13600	13600	13600	0
235	20240802	163200	391990580	13600	13600	13600	13600	0
236	20240802	163100	391990580	13600	13600	13600	13600	0
237	20240802	163000	391990580	13600	13600	13600	13600	0
238	20240802	162900	391990580	13600	13600	13600	13600	0
239	20240802	162800	391990580	13600	13600	13600	13600	0
240	20240802	162700	391990580	13600	13600	13600	13600	0
241	20240802	162600	391990580	13600	13600	13600	13600	0
242	20240802	162500	391990580	13600	13600	13600	13600	303
243	20240802	162400	391990580	13600	13600	13600	13600	0
244	20240802	162300	391990580	13600	13600	13600	13600	0
245	20240802	162200	391990580	13600	13600	13600	13600	0
246	20240802	162100	391990580	13600	13600	13600	13600	0
247	20240802	162000	391990580	13600	13600	13600	13600	0
248	20240802	161900	391990580	13600	13600	13600	13600	0
249	20240802	161800	391990580	13600	13600	13600	13600	0
250	20240802	161700	391990580	13600	13600	13600	13600	0
251	20240802	161600	391990580	13600	13600	13600	13600	0
252	20240802	161500	391990580	13600	13600	13600	13600	0
253	20240802	161400	391990580	13600	13600	13600	13600	0
254	20240802	161300	391990580	13600	13600	13600	13600	0
255	20240802	161200	391990580	13600	13600	13600	13600	0
256	20240802	161100	391990580	13600	13600	13600	13600	0
257	20240802	161000	391990580	13600	13600	13600	13600	0
258	20240802	160900	391990580	13600	13600	13600	13600	0
259	20240802	160800	391990580	13600	13600	13600	13600	0
260	20240802	160700	391990580	13600	13600	13600	13600	0
261	20240802	160600	391990580	13600	13600	13600	13600	0
262	20240802	160500	391990580	13600	13600	13600	13600	0
263	20240802	160400	391990580	13600	13600	13600	13600	0
264	20240802	160300	391990580	13600	13600	13600	13600	0
265	20240802	160200	391990580	13600	13600	13600	13600	0
266	20240802	160100	391990580	13600	13600	13600	13600	0
267	20240802	160000	391990580	13600	13600	13600	13600	0
268	20240802	155900	391990580	13600	13600	13600	13600	0
269	20240802	155800	391990580	13600	13600	13600	13600	0
270	20240802	155700	391990580	13600	13600	13600	13600	0
271	20240802	155600	391990580	13600	13600	13600	13600	0
272	20240802	155500	391990580	13600	13600	13600	13600	303
273	20240802	155400	391990580	13600	13600	13600	13600	0
274	20240802	155300	391990580	13600	13600	13600	13600	0
275	20240802	155200	391990580	13600	13600	13600	13600	0
276	20240802	155100	391990580	13600	13600	13600	13600	0
277	20240802	155000	391990580	13600	13600	13600	13600	0
278	20240802	154900	391990580	13600	13600	13600	13600	0
279	20240802	154800	391990580	13600	13600	13600	13600	0
280	20240802	154700	391990580	13600	13600	13600	13600	0
281	20240802	154600	391990580	13600	13600	13600	13600	0
282	20240802	154500	391990580	13600	13600	13600	13600	0
283	20240802	154400	391990580	13600	13600	13600	13600	0
284	20240802	154300	391990580	13600	13600	13600	13600	0
285	20240802	154200	391990580	13600	13600	13600	13600	0
286	20240802	154100	391990580	13600	13600	13600	13600	0
287	20240802	154000	391990580	13600	13600	13600	13600	0
288	20240802	153900	391990580	13600	13600	13600	13600	0
289	20240802	153800	391990580	13600	13600	13600	13600	0
290	20240802	153700	391990580	13600	13600	13600	13600	0
291	20240802	153600	391990580	13600	13600	13600	13600	0
292	20240802	153500	391990580	13600	13600	13600	13600	0
293	20240802	153400	391990580	13600	13600	13600	13600	0
294	20240802	153300	391990580	13600	13600	13600	13600	0
295	20240802	153200	391990580	13600	13600	13600	13600	0
296	20240802	153100	391990580	13600	13600	13600	13600	0
297	20240802	153000	391990580	13600	13600	13600	13600	303
298	20240802	152900	387869780	13650	13650	13650	13650	0
299	20240802	152800	387869780	13650	13650	13650	13650	0
300	20240802	152700	387869780	13650	13650	13650	13650	0
301	20240802	152600	387869780	13650	13650	13650	13650	0
302	20240802	152500	387869780	13650	13650	13650	13650	0
303	20240802	152400	387869780	13650	13650	13650	13650	0
304	20240802	152300	387869780	13650	13650	13650	13650	0
305	20240802	152200	387869780	13650	13650	13650	13650	0
306	20240802	152100	387869780	13650	13650	13650	13650	0
307	20240802	152000	387869780	13650	13650	13650	13650	0
308	20240802	151900	387869780	13650	13650	13650	13650	0
309	20240802	151800	387869780	13650	13650	13650	13650	30
310	20240802	151700	387460280	13650	13300	13650	13300	320
311	20240802	151600	383170110	13650	13650	13650	13650	1
312	20240802	151500	383156460	13650	13350	13650	13350	650
313	20240802	151400	374448060	13350	13240	13350	13240	450
314	20240802	151300	368475260	13060	13060	13060	13060	50
315	20240802	151200	367822260	13240	13250	13250	13240	67
316	20240802	151100	366934860	13260	12940	13260	12940	2
317	20240802	151000	366908660	13280	13280	13280	13280	213
318	20240802	150900	364080020	13300	12920	13310	12910	152
319	20240802	150800	362077900	13340	13170	13340	13150	335
320	20240802	150700	357656840	13160	13160	13160	13160	25
321	20240802	150600	357327840	12860	13180	13180	12860	252
322	20240802	150500	354008080	13180	13170	13200	12820	351
323	20240802	150400	349436540	12820	13180	13190	12820	41
324	20240802	150300	348896130	13190	13190	13190	13190	0
325	20240802	150200	348896130	13190	13190	13190	13190	1
326	20240802	150100	348882940	12820	12820	12820	12820	1
327	20240802	150000	348870120	13250	13250	13250	13250	0
328	20240802	145900	348870120	13250	13250	13250	13250	0
329	20240802	145800	348870120	13250	13240	13250	13240	2
330	20240802	145700	348843630	13240	13220	13240	13220	100
331	20240802	145600	347520420	12770	12770	12770	12770	1
332	20240802	145500	347507650	13350	13350	13350	13350	1
333	20240802	145400	347494300	13380	12940	13380	12940	1202
334	20240802	145300	331878470	12950	12920	12950	12870	218
335	20240802	145200	329067730	12870	12840	12870	12840	883
336	20240802	145100	317707450	12730	12800	12870	12730	547
337	20240802	145000	310694230	12870	12870	12870	12870	0
338	20240802	144900	310694230	12870	12870	12870	12870	5
339	20240802	144800	310629880	12800	12800	12800	12800	100
340	20240802	144700	309349880	12910	12910	12910	12910	0
341	20240802	144600	309349880	12910	12910	12910	12910	0
342	20240802	144500	309349880	12910	12890	12910	12890	155
343	20240802	144400	307350730	12700	12700	12700	12700	0
344	20240802	144300	307350730	12700	12710	12710	12700	150
345	20240802	144200	305444960	12910	12910	12910	12910	0
346	20240802	144100	305444960	12910	12910	12910	12910	104
347	20240802	144000	304102320	12910	12910	12910	12910	1
348	20240802	143900	304089410	12700	12910	12910	12700	2
349	20240802	143800	304063800	12700	12700	12710	12700	83
350	20240802	143700	303009400	12940	12890	12940	12890	30
351	20240802	143600	302622300	12890	12820	12890	12820	62
352	20240802	143500	301827110	12700	12700	12700	12700	60
353	20240802	143400	301065110	12820	12820	12820	12820	1
354	20240802	143300	301052290	12750	12750	12820	12750	215
355	20240802	143200	298310370	12820	12820	12820	12750	102
356	20240802	143100	297009730	12750	12700	12750	12700	98
357	20240802	143000	295761850	12710	12710	12710	12710	0
358	20240802	142900	295761850	12710	12710	12710	12710	0
359	20240802	142800	295761850	12710	12710	12710	12710	0
360	20240802	142700	295761850	12710	12710	12710	12710	1
361	20240802	142600	295749140	12700	12700	12700	12700	0
362	20240802	142500	295749140	12700	12680	12700	12680	308
363	20240802	142400	291839900	12700	12700	12700	12700	0
364	20240802	142300	291839900	12700	12700	12700	12700	0
365	20240802	142200	291839900	12700	12700	12700	12700	0
366	20240802	142100	291839900	12700	12690	12700	12690	20
367	20240802	142000	291586000	12700	12700	12700	12700	0
368	20240802	141900	291586000	12700	12700	12700	12700	0
369	20240802	141800	291586000	12700	12700	12700	12700	0
370	20240802	141700	291586000	12700	12700	12700	12700	1
371	20240802	141600	291573300	12680	12680	12680	12680	20
372	20240802	141500	291319700	12700	12700	12700	12700	0
373	20240802	141400	291319700	12700	12700	12700	12700	0
374	20240802	141300	291319700	12700	12680	12700	12680	101
375	20240802	141200	290039000	12700	12700	12700	12700	11
376	20240802	141100	289899300	12680	12680	12680	12680	64
377	20240802	141000	289087780	12680	12680	12680	12680	0
378	20240802	140900	289087780	12680	12680	12680	12680	0
379	20240802	140800	289087780	12680	12680	12680	12680	0
380	20240802	140700	289087780	12680	12680	12680	12680	0
381	20240802	140600	289087780	12680	12680	12680	12680	0
382	20240802	140500	289087780	12680	12680	12680	12680	0
383	20240802	140400	289087780	12680	12680	12680	12680	1
384	20240802	140300	289075100	12650	12650	12650	12650	85
385	20240802	140200	287999850	12680	12680	12680	12680	0
386	20240802	140100	287999850	12680	12680	12680	12680	0
387	20240802	140000	287999850	12680	12680	12680	12680	0
388	20240802	135900	287999850	12680	12600	12680	12600	46
389	20240802	135800	287420170	12600	12590	12600	12590	51
390	20240802	135700	286778070	12590	12590	12590	12590	79
391	20240802	135600	285783460	12590	12590	12590	12590	0
392	20240802	135500	285783460	12590	12560	12590	12560	15
393	20240802	135400	285594950	12560	12560	12560	12560	0
394	20240802	135300	285594950	12560	12560	12560	12560	0
395	20240802	135200	285594950	12560	12560	12560	12560	0
396	20240802	135100	285594950	12560	12560	12560	12560	0
397	20240802	135000	285594950	12560	12560	12560	12560	0
398	20240802	134900	285594950	12560	12560	12560	12560	0
399	20240802	134800	285594950	12560	12560	12560	12560	1
400	20240802	134700	285582390	12560	12560	12560	12560	0
401	20240802	134600	285582390	12560	12560	12560	12560	0
402	20240802	134500	285582390	12560	12560	12560	12560	0
403	20240802	134400	285582390	12560	12560	12560	12560	0
404	20240802	134300	285582390	12560	12560	12560	12560	12
405	20240802	134200	285431670	12560	12560	12560	12560	0
406	20240802	134100	285431670	12560	12550	12560	12550	76
407	20240802	134000	284477370	12570	12570	12570	12570	0
408	20240802	133900	284477370	12570	12570	12570	12570	16
409	20240802	133800	284276250	12570	12570	12570	12570	1
410	20240802	133700	284263680	12510	12510	12510	12510	181
411	20240802	133600	281999370	12510	12510	12510	12510	2
412	20240802	133500	281974350	12410	12410	12410	12410	95
413	20240802	133400	280795400	12510	12510	12510	12510	0
414	20240802	133300	280795400	12510	12510	12510	12510	0
415	20240802	133200	280795400	12510	12510	12510	12510	1
416	20240802	133100	280782890	12410	12410	12410	12410	63
417	20240802	133000	280001060	12410	12410	12410	12410	0
418	20240802	132900	280001060	12410	12410	12410	12410	50
419	20240802	132800	279380560	12410	12400	12410	12400	50
420	20240802	132700	278760170	12400	12400	12400	12400	0
421	20240802	132600	278760170	12400	12400	12400	12400	0
422	20240802	132500	278760170	12400	12400	12400	12400	0
423	20240802	132400	278760170	12400	12400	12400	12400	88
424	20240802	132300	277668970	12400	12400	12400	12400	0
425	20240802	132200	277668970	12400	12400	12400	12310	64
426	20240802	132100	276880840	12320	12320	12320	12320	50
427	20240802	132000	276264840	12420	12420	12420	12420	0
428	20240802	131900	276264840	12420	12420	12420	12420	0
429	20240802	131800	276264840	12420	12320	12420	12320	122
430	20240802	131700	274761700	12440	12440	12440	12440	0
431	20240802	131600	274761700	12440	12420	12440	12310	101
432	20240802	131500	273515880	12420	12420	12420	12420	0
433	20240802	131400	273515880	12420	12420	12430	12420	201
434	20240802	131300	271019450	12420	12420	12420	12420	5
435	20240802	131200	270957350	12420	12420	12420	12420	200
436	20240802	131100	268473350	12420	12270	12420	12270	300
437	20240802	131000	264777350	12420	12420	12420	12420	0
438	20240802	130900	264777350	12420	12420	12420	12420	20
439	20240802	130800	264528950	12420	12420	12420	12420	0
440	20240802	130700	264528950	12420	12420	12420	12420	1
441	20240802	130600	264516530	12270	12260	12270	12260	101
442	20240802	130500	263278260	12260	12260	12260	12260	100
443	20240802	130400	262052260	12260	12270	12270	12260	100
444	20240802	130300	260826220	12490	12490	12490	12490	0
445	20240802	130200	260826220	12490	12490	12490	12490	1
446	20240802	130100	260813730	12260	12270	12270	12260	100
447	20240802	130000	259587690	12500	12270	12500	12270	101
448	20240802	125900	258348190	12570	12570	12570	12570	0
449	20240802	125800	258348190	12570	12570	12570	12570	0
450	20240802	125700	258348190	12570	12570	12570	12570	0
451	20240802	125600	258348190	12570	12270	12570	12260	401
452	20240802	125500	253429350	12690	12690	12690	12690	1
453	20240802	125400	253416660	12260	12450	12450	12260	4202
454	20240802	125300	201674730	12700	12700	12700	12700	0
455	20240802	125200	201674730	12700	12700	12700	12700	15
456	20240802	125100	201484230	12750	12750	12750	12750	0
457	20240802	125000	201484230	12750	12750	12750	12750	0
458	20240802	124900	201484230	12750	12750	12750	12750	50
459	20240802	124800	200846730	12790	12790	12790	12790	0
460	20240802	124700	200846730	12790	12790	12790	12790	0
461	20240802	124600	200846730	12790	12790	12790	12790	75
462	20240802	124500	199887480	12830	12830	12830	12830	0
463	20240802	124400	199887480	12830	12830	12830	12830	0
464	20240802	124300	199887480	12830	12880	12880	12820	125
465	20240802	124200	198283780	12880	12600	12880	12600	191
466	20240802	124100	195851700	12490	12490	12490	12490	15
467	20240802	124000	195664350	12490	12490	12490	12490	0
468	20240802	123900	195664350	12490	12490	12490	12490	11
469	20240802	123800	195526960	12490	12350	12490	12350	200
470	20240802	123700	193046100	12350	12350	12350	12350	15
471	20240802	123600	192860850	12350	12350	12350	12350	74
472	20240802	123500	191946950	12350	12390	12390	12350	169
473	20240802	123400	189857400	12390	12390	12390	12390	78
474	20240802	123300	188890980	12390	12400	12400	12390	11
475	20240802	123200	188754680	12150	12450	12450	12150	101
476	20240802	123100	187527230	12150	12480	12480	12150	101
477	20240802	123000	186299750	12200	12200	12200	12200	120
478	20240802	122900	184835750	12500	12600	12600	12300	974
479	20240802	122800	172746350	12500	12700	12700	12500	213
480	20240802	122700	170041450	12700	12700	12740	12700	752
481	20240802	122600	160490370	12700	12700	12700	12700	220
482	20240802	122500	157696370	12740	12700	12740	12700	101
483	20240802	122400	156410430	12780	12490	12780	12490	51
484	20240802	122300	155773150	12500	12500	12500	12500	15
485	20240802	122200	155585650	12300	12300	12300	12300	20
486	20240802	122100	155339650	13390	13390	13390	13390	0
487	20240802	122000	155339650	13390	13390	13390	13390	0
488	20240802	121900	155339650	13390	13450	13450	11750	6201
489	20240802	121800	77481760	13500	13500	13500	13500	14
490	20240802	121700	77292760	13500	13510	13510	13500	92
491	20240802	121600	76050740	13500	13500	13500	13500	0
492	20240802	121500	76050740	13500	13550	13550	13500	100
493	20240802	121400	74699740	13500	13500	13500	13500	0
494	20240802	121300	74699740	13500	13500	13500	13500	0
495	20240802	121200	74699740	13500	13500	13500	13500	200
496	20240802	121100	71999740	13650	13650	13650	13650	0
497	20240802	121000	71999740	13650	13650	13650	13650	0
498	20240802	120900	71999740	13650	13650	13650	13650	0
499	20240802	120800	71999740	13650	13650	13650	13650	0
500	20240802	120700	71999740	13650	13650	13650	13650	0
501	20240802	120600	71999740	13650	13650	13650	13650	0
502	20240802	120500	71999740	13650	13650	13650	13650	0
503	20240802	120400	71999740	13650	13650	13650	13650	0
504	20240802	120300	71999740	13650	13650	13650	13650	0
505	20240802	120200	71999740	13650	13650	13650	13650	0
506	20240802	120100	71999740	13650	13650	13650	13650	0
507	20240802	120000	71999740	13650	13650	13650	13650	0
508	20240802	115900	71999740	13650	13650	13650	13650	0
509	20240802	115800	71999740	13650	13650	13650	13650	0
510	20240802	115700	71999740	13650	13650	13650	13650	0
511	20240802	115600	71999740	13650	13650	13650	13650	11
512	20240802	115500	71849590	13650	13650	13650	13650	0
513	20240802	115400	71849590	13650	13650	13650	13650	50
514	20240802	115300	71167090	13650	13650	13650	13650	0
515	20240802	115200	71167090	13650	13650	13650	13650	0
516	20240802	115100	71167090	13650	13650	13650	13650	0
517	20240802	115000	71167090	13650	13650	13650	13650	0
518	20240802	114900	71167090	13650	13650	13650	13650	0
519	20240802	114800	71167090	13650	13650	13650	13650	5
520	20240802	114700	71098840	13650	13650	13650	13650	0
521	20240802	114600	71098840	13650	13650	13650	13650	0
522	20240802	114500	71098840	13650	13650	13650	13650	0
523	20240802	114400	71098840	13650	13650	13650	13650	0
524	20240802	114300	71098840	13650	13650	13650	13650	0
525	20240802	114200	71098840	13650	13650	13650	13650	0
526	20240802	114100	71098840	13650	13650	13650	13650	0
527	20240802	114000	71098840	13650	13650	13650	13650	0
528	20240802	113900	71098840	13650	13650	13650	13650	0
529	20240802	113800	71098840	13650	13650	13650	13650	0
530	20240802	113700	71098840	13650	13650	13650	13650	100
531	20240802	113600	69733840	13650	13650	13650	13650	0
532	20240802	113500	69733840	13650	13650	13650	13650	0
533	20240802	113400	69733840	13650	13650	13650	13650	0
534	20240802	113300	69733840	13650	13650	13650	13650	0
535	20240802	113200	69733840	13650	13650	13650	13650	110
536	20240802	113100	68232340	13650	13650	13650	13650	0
537	20240802	113000	68232340	13650	13650	13650	13650	0
538	20240802	112900	68232340	13650	13650	13650	13650	0
539	20240802	112800	68232340	13650	13650	13650	13650	0
540	20240802	112700	68232340	13650	13650	13650	13650	0
541	20240802	112600	68232340	13650	13650	13650	13650	0
542	20240802	112500	68232340	13650	13650	13650	13650	0
543	20240802	112400	68232340	13650	13650	13650	13650	0
544	20240802	112300	68232340	13650	13650	13650	13650	365
545	20240802	112200	63250090	13680	13680	13680	13680	0
546	20240802	112100	63250090	13680	13680	13680	13680	0
547	20240802	112000	63250090	13680	13680	13680	13680	0
548	20240802	111900	63250090	13680	13680	13680	13680	0
549	20240802	111800	63250090	13680	13680	13680	13680	0
550	20240802	111700	63250090	13680	13680	13680	13680	0
551	20240802	111600	63250090	13680	13680	13680	13680	0
552	20240802	111500	63250090	13680	13680	13680	13680	0
553	20240802	111400	63250090	13680	13680	13680	13680	0
554	20240802	111300	63250090	13680	13680	13680	13680	0
555	20240802	111200	63250090	13680	13680	13680	13680	0
556	20240802	111100	63250090	13680	13680	13680	13680	0
557	20240802	111000	63250090	13680	13680	13680	13680	0
558	20240802	110900	63250090	13680	13680	13680	13680	0
559	20240802	110800	63250090	13680	13680	13680	13680	0
560	20240802	110700	63250090	13680	13680	13680	13680	1
561	20240802	110600	63236410	13500	13500	13500	13500	0
562	20240802	110500	63236410	13500	13500	13500	13500	0
563	20240802	110400	63236410	13500	13500	13500	13500	20
564	20240802	110300	62966410	13500	13500	13500	13500	0
565	20240802	110200	62966410	13500	13500	13500	13500	20
566	20240802	110100	62696410	13500	13670	13670	13500	2738
567	20240802	110000	25463850	13670	13670	13670	13670	219
568	20240802	105900	22470120	13700	13700	13700	13700	0
569	20240802	105800	22470120	13700	13700	13700	13700	0
570	20240802	105700	22470120	13700	13700	13700	13700	0
571	20240802	105600	22470120	13700	13700	13700	13700	0
572	20240802	105500	22470120	13700	13700	13700	13700	0
573	20240802	105400	22470120	13700	13700	13700	13700	0
574	20240802	105300	22470120	13700	13700	13700	13700	0
575	20240802	105200	22470120	13700	13700	13700	13700	0
576	20240802	105100	22470120	13700	13700	13700	13700	0
577	20240802	105000	22470120	13700	13700	13700	13700	0
578	20240802	104900	22470120	13700	13700	13700	13700	2
579	20240802	104800	22442720	13650	13650	13650	13650	0
580	20240802	104700	22442720	13650	13650	13650	13650	0
581	20240802	104600	22442720	13650	13650	13650	13650	0
582	20240802	104500	22442720	13650	13650	13650	13650	300
583	20240802	104400	18347720	13700	13700	13700	13700	0
584	20240802	104300	18347720	13700	13700	13700	13700	0
585	20240802	104200	18347720	13700	13700	13700	13700	5
586	20240802	104100	18279220	13700	13700	13700	13700	0
587	20240802	104000	18279220	13700	13700	13700	13700	0
588	20240802	103900	18279220	13700	13700	13700	13700	200
589	20240802	103800	15539220	13700	13700	13700	13700	0
590	20240802	103700	15539220	13700	13700	13700	13700	0
591	20240802	103600	15539220	13700	13700	13700	13700	0
592	20240802	103500	15539220	13700	13700	13700	13700	0
593	20240802	103400	15539220	13700	13700	13700	13700	0
594	20240802	103300	15539220	13700	13700	13700	13700	0
595	20240802	103200	15539220	13700	13700	13700	13700	0
596	20240802	103100	15539220	13700	13700	13700	13700	0
597	20240802	103000	15539220	13700	13700	13700	13700	20
598	20240802	102900	15265220	13740	13740	13740	13740	2
599	20240802	102800	15237740	13750	13750	13750	13750	0
600	20240802	102700	15237740	13750	13750	13750	13750	0
601	20240802	102600	15237740	13750	13750	13750	13750	0
602	20240802	102500	15237740	13750	13750	13750	13750	0
603	20240802	102400	15237740	13750	13750	13750	13750	0
604	20240802	102300	15237740	13750	13750	13750	13750	0
605	20240802	102200	15237740	13750	13750	13750	13750	0
606	20240802	102100	15237740	13750	13750	13750	13750	0
607	20240802	102000	15237740	13750	13750	13750	13750	0
608	20240802	101900	15237740	13750	13750	13750	13750	0
609	20240802	101800	15237740	13750	13750	13750	13750	0
610	20240802	101700	15237740	13750	13750	13750	13750	0
611	20240802	101600	15237740	13750	13750	13750	13750	0
612	20240802	101500	15237740	13750	13750	13750	13750	0
613	20240802	101400	15237740	13750	13750	13750	13750	0
614	20240802	101300	15237740	13750	13750	13750	13750	0
615	20240802	101200	15237740	13750	13750	13750	13750	0
616	20240802	101100	15237740	13750	13750	13750	13750	0
617	20240802	101000	15237740	13750	13750	13750	13750	2
618	20240802	100900	15210240	13750	13750	13750	13750	0
619	20240802	100800	15210240	13750	13750	13750	13750	0
620	20240802	100700	15210240	13750	13750	13750	13750	0
621	20240802	100600	15210240	13750	13750	13750	13750	0
622	20240802	100500	15210240	13750	13750	13750	13750	0
623	20240802	100400	15210240	13750	13700	13750	13700	46
624	20240802	100300	14579540	13700	13700	13700	13700	1
625	20240802	100200	14565840	13700	13700	13700	13700	23
626	20240802	100100	14250740	13750	13750	13750	13750	0
627	20240802	100000	14250740	13750	13750	13750	13750	0
628	20240802	095900	14250740	13750	13750	13750	13750	0
629	20240802	095800	14250740	13750	13750	13750	13750	0
630	20240802	095700	14250740	13750	13750	13750	13750	5
631	20240802	095600	14181990	13750	13750	13750	13750	0
632	20240802	095500	14181990	13750	13750	13750	13750	0
633	20240802	095400	14181990	13750	13750	13750	13750	0
634	20240802	095300	14181990	13750	13750	13750	13750	0
635	20240802	095200	14181990	13750	13750	13750	13750	0
636	20240802	095100	14181990	13750	13750	13750	13750	0
637	20240802	095000	14181990	13750	13750	13750	13750	0
638	20240802	094900	14181990	13750	13750	13750	13750	0
639	20240802	094800	14181990	13750	13750	13750	13750	0
640	20240802	094700	14181990	13750	13750	13750	13750	1
641	20240802	094600	14168240	13750	13750	13750	13750	0
642	20240802	094500	14168240	13750	13750	13750	13750	0
643	20240802	094400	14168240	13750	13750	13750	13750	0
644	20240802	094300	14168240	13750	13750	13750	13750	0
645	20240802	094200	14168240	13750	13750	13750	13750	0
646	20240802	094100	14168240	13750	13750	13750	13750	2
647	20240802	094000	14140740	13750	13750	13750	13750	0
648	20240802	093900	14140740	13750	13750	13750	13750	0
649	20240802	093800	14140740	13750	13750	13750	13750	0
650	20240802	093700	14140740	13750	13750	13750	13750	0
651	20240802	093600	14140740	13750	13750	13750	13750	17
652	20240802	093500	13906990	13800	13800	13800	13800	0
653	20240802	093400	13906990	13800	13800	13800	13800	0
654	20240802	093300	13906990	13800	13800	13800	13800	0
655	20240802	093200	13906990	13800	13800	13800	13800	0
656	20240802	093100	13906990	13800	13800	13800	13800	4
657	20240802	093000	13851790	13800	13800	13800	13800	50
658	20240802	092900	13161790	13830	13830	13830	13830	1
659	20240802	092800	13147960	13800	13800	13800	13800	346
660	20240802	092700	8373160	13800	13800	13800	13800	0
661	20240802	092600	8373160	13800	13800	13800	13800	43
662	20240802	092500	7779760	13800	13800	13800	13800	0
663	20240802	092400	7779760	13800	13800	13800	13800	0
664	20240802	092300	7779760	13800	13800	13800	13800	311
665	20240802	092200	3487960	13830	13830	13830	13830	6
666	20240802	092100	3404980	13800	13800	13800	13800	0
667	20240802	092000	3404980	13800	13800	13800	13800	100
668	20240802	091900	2024980	13830	13830	13830	13830	0
669	20240802	091800	2024980	13830	13830	13830	13830	1
670	20240802	091700	2011150	13830	13830	13830	13830	0
671	20240802	091600	2011150	13830	13830	13830	13830	0
672	20240802	091500	2011150	13830	13830	13830	13830	44
673	20240802	091400	1402630	13830	13800	13830	13800	2
674	20240802	091300	1375000	13750	13750	13750	13750	0
675	20240802	091200	1375000	13750	13750	13750	13750	94
676	20240802	091100	82500	13750	13750	13750	13750	0
677	20240802	091000	82500	13750	13750	13750	13750	1
678	20240802	090900	68750	13750	13750	13750	13750	5
679	20240802	090800	0	13820	13820	13820	13820	0
680	20240802	090700	0	13820	13820	13820	13820	0
681	20240802	090600	0	13820	13820	13820	13820	0
682	20240802	090500	0	13820	13820	13820	13820	0
683	20240802	090400	0	13820	13820	13820	13820	0
684	20240802	090300	0	13820	13820	13820	13820	0
685	20240802	090200	0	13820	13820	13820	13820	0
686	20240802	090100	0	13820	13820	13820	13820	0
687	20240802	090000	0	13820	13820	13820	13820	0