KissMeData/079940/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195000	458541700	13740	13740	13740	13740	1610
3	20240802	194900	458541700	13740	13740	13740	13740	0
4	20240802	194800	458541700	13740	13740	13740	13740	0
5	20240802	194700	458541700	13740	13740	13740	13740	0
6	20240802	194600	458541700	13740	13740	13740	13740	0
7	20240802	194500	458541700	13740	13740	13740	13740	0
8	20240802	194400	458541700	13740	13740	13740	13740	0
9	20240802	194300	458541700	13740	13740	13740	13740	0
10	20240802	194200	458541700	13740	13740	13740	13740	0
11	20240802	194100	458541700	13740	13740	13740	13740	0
12	20240802	194000	458541700	13740	13740	13740	13740	0
13	20240802	193900	458541700	13740	13740	13740	13740	0
14	20240802	193800	458541700	13740	13740	13740	13740	0
15	20240802	193700	458541700	13740	13740	13740	13740	0
16	20240802	193600	458541700	13740	13740	13740	13740	0
17	20240802	193500	458541700	13740	13740	13740	13740	0
18	20240802	193400	458541700	13740	13740	13740	13740	0
19	20240802	193300	458541700	13740	13740	13740	13740	0
20	20240802	193200	458541700	13740	13740	13740	13740	0
21	20240802	193100	458541700	13740	13740	13740	13740	0
22	20240802	193000	458541700	13740	13740	13740	13740	0
23	20240802	192900	458541700	13740	13740	13740	13740	0
24	20240802	192800	458541700	13740	13740	13740	13740	0
25	20240802	192700	458541700	13740	13740	13740	13740	0
26	20240802	192600	458541700	13740	13740	13740	13740	0
27	20240802	192500	458541700	13740	13740	13740	13740	0
28	20240802	192400	458541700	13740	13740	13740	13740	0
29	20240802	192300	458541700	13740	13740	13740	13740	0
30	20240802	192200	458541700	13740	13740	13740	13740	0
31	20240802	192100	458541700	13740	13740	13740	13740	0
32	20240802	192000	458541700	13740	13740	13740	13740	1610
33	20240802	191900	458541700	13740	13740	13740	13740	0
34	20240802	191800	458541700	13740	13740	13740	13740	0
35	20240802	191700	458541700	13740	13740	13740	13740	0
36	20240802	191600	458541700	13740	13740	13740	13740	0
37	20240802	191500	458541700	13740	13740	13740	13740	0
38	20240802	191400	458541700	13740	13740	13740	13740	0
39	20240802	191300	458541700	13740	13740	13740	13740	0
40	20240802	191200	458541700	13740	13740	13740	13740	0
41	20240802	191100	458541700	13740	13740	13740	13740	0
42	20240802	191000	458541700	13740	13740	13740	13740	0
43	20240802	190900	458541700	13740	13740	13740	13740	0
44	20240802	190800	458541700	13740	13740	13740	13740	0
45	20240802	190700	458541700	13740	13740	13740	13740	0
46	20240802	190600	458541700	13740	13740	13740	13740	0
47	20240802	190500	458541700	13740	13740	13740	13740	0
48	20240802	190400	458541700	13740	13740	13740	13740	0
49	20240802	190300	458541700	13740	13740	13740	13740	0
50	20240802	190200	458541700	13740	13740	13740	13740	0
51	20240802	190100	458541700	13740	13740	13740	13740	0
52	20240802	190000	458541700	13740	13740	13740	13740	0
53	20240802	185900	458541700	13740	13740	13740	13740	0
54	20240802	185800	458541700	13740	13740	13740	13740	0
55	20240802	185700	458541700	13740	13740	13740	13740	0
56	20240802	185600	458541700	13740	13740	13740	13740	0
57	20240802	185500	458541700	13740	13740	13740	13740	0
58	20240802	185400	458541700	13740	13740	13740	13740	0
59	20240802	185300	458541700	13740	13740	13740	13740	0
60	20240802	185200	458541700	13740	13740	13740	13740	0
61	20240802	185100	458541700	13740	13740	13740	13740	0
62	20240802	185000	458541700	13740	13740	13740	13740	1610
63	20240802	184900	458541700	13740	13740	13740	13740	0
64	20240802	184800	458541700	13740	13740	13740	13740	0
65	20240802	184700	458541700	13740	13740	13740	13740	0
66	20240802	184600	458541700	13740	13740	13740	13740	0
67	20240802	184500	458541700	13740	13740	13740	13740	0
68	20240802	184400	458541700	13740	13740	13740	13740	0
69	20240802	184300	458541700	13740	13740	13740	13740	0
70	20240802	184200	458541700	13740	13740	13740	13740	0
71	20240802	184100	458541700	13740	13740	13740	13740	0
72	20240802	184000	458541700	13740	13740	13740	13740	0
73	20240802	183900	458541700	13740	13740	13740	13740	0
74	20240802	183800	458541700	13740	13740	13740	13740	0
75	20240802	183700	458541700	13740	13740	13740	13740	0
76	20240802	183600	458541700	13740	13740	13740	13740	0
77	20240802	183500	458541700	13740	13740	13740	13740	0
78	20240802	183400	458541700	13740	13740	13740	13740	0
79	20240802	183300	458541700	13740	13740	13740	13740	0
80	20240802	183200	458541700	13740	13740	13740	13740	0
81	20240802	183100	458541700	13740	13740	13740	13740	0
82	20240802	183000	458541700	13740	13740	13740	13740	0
83	20240802	182900	458541700	13740	13740	13740	13740	0
84	20240802	182800	458541700	13740	13740	13740	13740	0
85	20240802	182700	458541700	13740	13740	13740	13740	0
86	20240802	182600	458541700	13740	13740	13740	13740	0
87	20240802	182500	458541700	13740	13740	13740	13740	0
88	20240802	182400	458541700	13740	13740	13740	13740	0
89	20240802	182300	458541700	13740	13740	13740	13740	0
90	20240802	182200	458541700	13740	13740	13740	13740	0
91	20240802	182100	458541700	13740	13740	13740	13740	0
92	20240802	182000	458541700	13740	13740	13740	13740	1610
93	20240802	181900	458541700	13740	13740	13740	13740	0
94	20240802	181800	458541700	13740	13740	13740	13740	0
95	20240802	181700	458541700	13740	13740	13740	13740	0
96	20240802	181600	458541700	13740	13740	13740	13740	0
97	20240802	181500	458541700	13740	13740	13740	13740	0
98	20240802	181400	458541700	13740	13740	13740	13740	0
99	20240802	181300	458541700	13740	13740	13740	13740	0
100	20240802	181200	458541700	13740	13740	13740	13740	0
101	20240802	181100	458541700	13740	13740	13740	13740	0
102	20240802	181000	458541700	13740	13740	13740	13740	0
103	20240802	180900	458541700	13740	13740	13740	13740	0
104	20240802	180800	458541700	13740	13740	13740	13740	0
105	20240802	180700	458541700	13740	13740	13740	13740	0
106	20240802	180600	458541700	13740	13740	13740	13740	0
107	20240802	180500	458541700	13740	13740	13740	13740	0
108	20240802	180400	458541700	13740	13740	13740	13740	0
109	20240802	180300	458541700	13740	13740	13740	13740	0
110	20240802	180200	458541700	13740	13740	13740	13740	0
111	20240802	180100	458541700	13740	13740	13740	13740	0
112	20240802	180000	458541700	13740	13740	13740	13740	0
113	20240802	175900	458541700	13740	13740	13740	13740	0
114	20240802	175800	458541700	13740	13740	13740	13740	0
115	20240802	175700	458541700	13740	13740	13740	13740	0
116	20240802	175600	458541700	13740	13740	13740	13740	0
117	20240802	175500	458541700	13740	13740	13740	13740	0
118	20240802	175400	458541700	13740	13740	13740	13740	0
119	20240802	175300	458541700	13740	13740	13740	13740	0
120	20240802	175200	458541700	13740	13740	13740	13740	0
121	20240802	175100	458541700	13740	13740	13740	13740	0
122	20240802	175000	458541700	13740	13740	13740	13740	1610
123	20240802	174900	458541700	13740	13740	13740	13740	0
124	20240802	174800	458541700	13740	13740	13740	13740	0
125	20240802	174700	458541700	13740	13740	13740	13740	0
126	20240802	174600	458541700	13740	13740	13740	13740	0
127	20240802	174500	458541700	13740	13740	13740	13740	0
128	20240802	174400	458541700	13740	13740	13740	13740	0
129	20240802	174300	458541700	13740	13740	13740	13740	0
130	20240802	174200	458541700	13740	13740	13740	13740	0
131	20240802	174100	458541700	13740	13740	13740	13740	0
132	20240802	174000	458541700	13740	13740	13740	13740	0
133	20240802	173900	458541700	13740	13740	13740	13740	0
134	20240802	173800	458541700	13740	13740	13740	13740	0
135	20240802	173700	458541700	13740	13740	13740	13740	0
136	20240802	173600	458541700	13740	13740	13740	13740	0
137	20240802	173500	458541700	13740	13740	13740	13740	0
138	20240802	173400	458541700	13740	13740	13740	13740	0
139	20240802	173300	458541700	13740	13740	13740	13740	0
140	20240802	173200	458541700	13740	13740	13740	13740	0
141	20240802	173100	458541700	13740	13740	13740	13740	0
142	20240802	173000	458541700	13740	13740	13740	13740	0
143	20240802	172900	458541700	13740	13740	13740	13740	0
144	20240802	172800	458541700	13740	13740	13740	13740	0
145	20240802	172700	458541700	13740	13740	13740	13740	0
146	20240802	172600	458541700	13740	13740	13740	13740	0
147	20240802	172500	458541700	13740	13740	13740	13740	0
148	20240802	172400	458541700	13740	13740	13740	13740	0
149	20240802	172300	458541700	13740	13740	13740	13740	0
150	20240802	172200	458541700	13740	13740	13740	13740	0
151	20240802	172100	458541700	13740	13740	13740	13740	0
152	20240802	172000	458541700	13740	13740	13740	13740	1610
153	20240802	171900	458541700	13740	13740	13740	13740	0
154	20240802	171800	458541700	13740	13740	13740	13740	0
155	20240802	171700	458541700	13740	13740	13740	13740	0
156	20240802	171600	458541700	13740	13740	13740	13740	0
157	20240802	171500	458541700	13740	13740	13740	13740	0
158	20240802	171400	458541700	13740	13740	13740	13740	0
159	20240802	171300	458541700	13740	13740	13740	13740	0
160	20240802	171200	458541700	13740	13740	13740	13740	0
161	20240802	171100	458541700	13740	13740	13740	13740	0
162	20240802	171000	458541700	13740	13740	13740	13740	0
163	20240802	170900	458541700	13740	13740	13740	13740	0
164	20240802	170800	458541700	13740	13740	13740	13740	0
165	20240802	170700	458541700	13740	13740	13740	13740	0
166	20240802	170600	458541700	13740	13740	13740	13740	0
167	20240802	170500	458541700	13740	13740	13740	13740	0
168	20240802	170400	458541700	13740	13740	13740	13740	0
169	20240802	170300	458541700	13740	13740	13740	13740	0
170	20240802	170200	458541700	13740	13740	13740	13740	0
171	20240802	170100	458541700	13740	13740	13740	13740	0
172	20240802	170000	458541700	13740	13740	13740	13740	0
173	20240802	165900	458541700	13740	13740	13740	13740	0
174	20240802	165800	458541700	13740	13740	13740	13740	0
175	20240802	165700	458541700	13740	13740	13740	13740	0
176	20240802	165600	458541700	13740	13740	13740	13740	0
177	20240802	165500	458541700	13740	13740	13740	13740	0
178	20240802	165400	458541700	13740	13740	13740	13740	0
179	20240802	165300	458541700	13740	13740	13740	13740	0
180	20240802	165200	458541700	13740	13740	13740	13740	0
181	20240802	165100	458541700	13740	13740	13740	13740	0
182	20240802	165000	458541700	13740	13740	13740	13740	1610
183	20240802	164900	458541700	13740	13740	13740	13740	0
184	20240802	164800	458541700	13740	13740	13740	13740	0
185	20240802	164700	458541700	13740	13740	13740	13740	0
186	20240802	164600	458541700	13740	13740	13740	13740	0
187	20240802	164500	458541700	13740	13740	13740	13740	0
188	20240802	164400	458541700	13740	13740	13740	13740	0
189	20240802	164300	458541700	13740	13740	13740	13740	0
190	20240802	164200	458541700	13740	13740	13740	13740	0
191	20240802	164100	458541700	13740	13740	13740	13740	0
192	20240802	164000	458541700	13740	13740	13740	13740	0
193	20240802	163900	458541700	13740	13740	13740	13740	0
194	20240802	163800	458541700	13740	13740	13740	13740	0
195	20240802	163700	458541700	13740	13740	13740	13740	0
196	20240802	163600	458541700	13740	13740	13740	13740	0
197	20240802	163500	458541700	13740	13740	13740	13740	0
198	20240802	163400	458541700	13740	13740	13740	13740	0
199	20240802	163300	458541700	13740	13740	13740	13740	0
200	20240802	163200	458541700	13740	13740	13740	13740	0
201	20240802	163100	458541700	13740	13740	13740	13740	0
202	20240802	163000	458541700	13740	13740	13740	13740	0
203	20240802	162900	458541700	13740	13740	13740	13740	0
204	20240802	162800	458541700	13740	13740	13740	13740	0
205	20240802	162700	458541700	13740	13740	13740	13740	0
206	20240802	162600	458541700	13740	13740	13740	13740	0
207	20240802	162500	458541700	13740	13740	13740	13740	0
208	20240802	162400	458541700	13740	13740	13740	13740	0
209	20240802	162300	458541700	13740	13740	13740	13740	0
210	20240802	162200	458541700	13740	13740	13740	13740	0
211	20240802	162100	458541700	13740	13740	13740	13740	0
212	20240802	162000	458541700	13740	13740	13740	13740	1610
213	20240802	161900	458541700	13740	13740	13740	13740	0
214	20240802	161800	458541700	13740	13740	13740	13740	0
215	20240802	161700	458541700	13740	13740	13740	13740	0
216	20240802	161600	458541700	13740	13740	13740	13740	0
217	20240802	161500	458541700	13740	13740	13740	13740	0
218	20240802	161400	458541700	13740	13740	13740	13740	0
219	20240802	161300	458541700	13740	13740	13740	13740	0
220	20240802	161200	458541700	13740	13740	13740	13740	0
221	20240802	161100	458541700	13740	13740	13740	13740	0
222	20240802	161000	458541700	13740	13740	13740	13740	0
223	20240802	160900	458541700	13740	13740	13740	13740	0
224	20240802	160800	458541700	13740	13740	13740	13740	0
225	20240802	160700	458541700	13740	13740	13740	13740	0
226	20240802	160600	458541700	13740	13740	13740	13740	0
227	20240802	160500	458541700	13740	13740	13740	13740	0
228	20240802	160400	458541700	13740	13740	13740	13740	0
229	20240802	160300	458541700	13740	13740	13740	13740	0
230	20240802	160200	458541700	13740	13740	13740	13740	0
231	20240802	160100	458541700	13740	13740	13740	13740	0
232	20240802	160000	458541700	13740	13740	13740	13740	0
233	20240802	155900	458541700	13740	13740	13740	13740	0
234	20240802	155800	458541700	13740	13740	13740	13740	0
235	20240802	155700	458541700	13740	13740	13740	13740	0
236	20240802	155600	458541700	13740	13740	13740	13740	0
237	20240802	155500	458541700	13740	13740	13740	13740	0
238	20240802	155400	458541700	13740	13740	13740	13740	0
239	20240802	155300	458541700	13740	13740	13740	13740	0
240	20240802	155200	458541700	13740	13740	13740	13740	0
241	20240802	155100	458541700	13740	13740	13740	13740	0
242	20240802	155000	458541700	13740	13740	13740	13740	1610
243	20240802	154900	458541700	13740	13740	13740	13740	0
244	20240802	154800	458541700	13740	13740	13740	13740	0
245	20240802	154700	458541700	13740	13740	13740	13740	0
246	20240802	154600	458541700	13740	13740	13740	13740	0
247	20240802	154500	458541700	13740	13740	13740	13740	0
248	20240802	154400	458541700	13740	13740	13740	13740	0
249	20240802	154300	458541700	13740	13740	13740	13740	0
250	20240802	154200	458541700	13740	13740	13740	13740	0
251	20240802	154100	458541700	13740	13740	13740	13740	0
252	20240802	154000	458541700	13740	13740	13740	13740	0
253	20240802	153900	458541700	13740	13740	13740	13740	0
254	20240802	153800	458541700	13740	13740	13740	13740	0
255	20240802	153700	458541700	13740	13740	13740	13740	0
256	20240802	153600	458541700	13740	13740	13740	13740	0
257	20240802	153500	458541700	13740	13740	13740	13740	0
258	20240802	153400	458541700	13740	13740	13740	13740	0
259	20240802	153300	458541700	13740	13740	13740	13740	0
260	20240802	153200	458541700	13740	13740	13740	13740	0
261	20240802	153100	458541700	13740	13740	13740	13740	0
262	20240802	153000	458541700	13740	13740	13740	13740	1610
263	20240802	152900	436420300	13740	13740	13740	13740	0
264	20240802	152800	436420300	13740	13740	13740	13740	0
265	20240802	152700	436420300	13740	13740	13740	13740	0
266	20240802	152600	436420300	13740	13740	13740	13740	0
267	20240802	152500	436420300	13740	13740	13740	13740	0
268	20240802	152400	436420300	13740	13740	13740	13740	0
269	20240802	152300	436420300	13740	13740	13740	13740	0
270	20240802	152200	436420300	13740	13740	13740	13740	0
271	20240802	152100	436420300	13740	13740	13740	13740	0
272	20240802	152000	436420300	13740	13740	13740	13740	0
273	20240802	151900	436420300	13740	13740	13740	13740	120
274	20240802	151800	434771500	13740	13740	13740	13740	47
275	20240802	151700	434125720	13740	13740	13740	13740	67
276	20240802	151600	433205140	13740	13750	13750	13740	95
277	20240802	151500	431899800	13740	13740	13740	13740	10
278	20240802	151400	431762400	13740	13740	13740	13740	0
279	20240802	151300	431762400	13740	13740	13740	13740	0
280	20240802	151200	431762400	13740	13740	13740	13740	26
281	20240802	151100	431405160	13750	13750	13750	13750	0
282	20240802	151000	431405160	13750	13760	13760	13750	638
283	20240802	150900	422632640	13750	13750	13750	13750	65
284	20240802	150800	421738890	13740	13740	13740	13740	0
285	20240802	150700	421738890	13740	13740	13740	13740	0
286	20240802	150600	421738890	13740	13740	13740	13740	200
287	20240802	150500	418990890	13740	13760	13760	13740	101
288	20240802	150400	417603110	13740	13760	13760	13740	182
289	20240802	150300	415102410	13750	13750	13750	13750	60
290	20240802	150200	414277410	13750	13750	13750	13750	6
291	20240802	150100	414194910	13740	13740	13740	13740	0
292	20240802	150000	414194910	13740	13740	13740	13740	34
293	20240802	145900	413727750	13740	13740	13740	13740	32
294	20240802	145800	413288070	13740	13740	13750	13740	40
295	20240802	145700	412738460	13750	13750	13750	13750	28
296	20240802	145600	412353460	13770	13770	13770	13770	0
297	20240802	145500	412353460	13770	13770	13770	13770	1
298	20240802	145400	412339690	13760	13760	13760	13760	186
299	20240802	145300	409780330	13760	13760	13760	13760	0
300	20240802	145200	409780330	13760	13770	13770	13760	13
301	20240802	145100	409601430	13770	13770	13770	13770	0
302	20240802	145000	409601430	13770	13770	13770	13770	1
303	20240802	144900	409587660	13770	13770	13770	13770	35
304	20240802	144800	409105710	13750	13750	13750	13750	0
305	20240802	144700	409105710	13750	13750	13750	13750	1
306	20240802	144600	409091960	13750	13740	13750	13740	32
307	20240802	144500	408651970	13750	13750	13750	13750	5
308	20240802	144400	408583220	13760	13760	13760	13760	3
309	20240802	144300	408541940	13820	13760	13820	13760	10
310	20240802	144200	408403800	13760	13760	13760	13760	32
311	20240802	144100	407963480	13760	13740	13760	13740	1034
312	20240802	144000	393755640	13760	13740	13760	13740	4
313	20240802	143900	393700660	13790	13760	13790	13760	22
314	20240802	143800	393397490	13760	13760	13760	13760	0
315	20240802	143700	393397490	13760	13760	13760	13760	2
316	20240802	143600	393369970	13760	13740	13760	13740	26
317	20240802	143500	393012230	13740	13760	13760	13740	127
318	20240802	143400	391267230	13760	13760	13760	13760	14
319	20240802	143300	391074590	13760	13760	13760	13740	661
320	20240802	143200	381991990	13740	13750	13750	13740	99
321	20240802	143100	380631710	13760	13760	13760	13760	1
322	20240802	143000	380617950	13740	13740	13740	13740	33
323	20240802	142900	380164530	13740	13740	13740	13740	0
324	20240802	142800	380164530	13740	13740	13740	13740	0
325	20240802	142700	380164530	13740	13740	13740	13740	1
326	20240802	142600	380150790	13720	13710	13720	13710	426
327	20240802	142500	374306690	13700	13700	13700	13700	410
328	20240802	142400	368689690	13700	13710	13710	13700	280
329	20240802	142300	364853590	13710	13710	13710	13710	8
330	20240802	142200	364743910	13700	13700	13700	13700	92
331	20240802	142100	363483510	13700	13700	13700	13700	11
332	20240802	142000	363332810	13680	13680	13680	13680	0
333	20240802	141900	363332810	13680	13680	13680	13680	1
334	20240802	141800	363319130	13680	13680	13680	13680	63
335	20240802	141700	362457290	13660	13660	13660	13660	34
336	20240802	141600	361992850	13670	13670	13670	13670	191
337	20240802	141500	359381880	13680	13680	13680	13680	94
338	20240802	141400	358095960	13680	13680	13680	13680	0
339	20240802	141300	358095960	13680	13690	13690	13680	75
340	20240802	141200	357069880	13690	13700	13700	13690	16
341	20240802	141100	356850780	13700	13700	13700	13700	0
342	20240802	141000	356850780	13700	13710	13710	13700	224
343	20240802	140900	353780770	13720	13720	13720	13720	50
344	20240802	140800	353094770	13710	13710	13710	13710	0
345	20240802	140700	353094770	13710	13710	13710	13710	0
346	20240802	140600	353094770	13710	13710	13710	13710	0
347	20240802	140500	353094770	13710	13710	13710	13710	50
348	20240802	140400	352409270	13720	13720	13720	13720	37
349	20240802	140300	351901630	13720	13720	13720	13720	0
350	20240802	140200	351901630	13720	13720	13720	13720	0
351	20240802	140100	351901630	13720	13720	13720	13720	0
352	20240802	140000	351901630	13720	13720	13720	13720	0
353	20240802	135900	351901630	13720	13720	13720	13720	296
354	20240802	135800	347840510	13720	13720	13720	13720	10
355	20240802	135700	347703310	13720	13720	13720	13720	60
356	20240802	135600	346880110	13720	13740	13740	13720	201
357	20240802	135500	344122330	13740	13740	13740	13740	2
358	20240802	135400	344094850	13740	13740	13740	13740	0
359	20240802	135300	344094850	13740	13800	13800	13740	523
360	20240802	135200	336899730	13800	13800	13800	13800	0
361	20240802	135100	336899730	13800	13820	13820	13800	520
362	20240802	135000	329720680	13830	13830	13830	13830	0
363	20240802	134900	329720680	13830	13830	13830	13830	18
364	20240802	134800	329471740	13830	13830	13830	13830	0
365	20240802	134700	329471740	13830	13830	13830	13830	0
366	20240802	134600	329471740	13830	13830	13830	13830	0
367	20240802	134500	329471740	13830	13830	13830	13830	0
368	20240802	134400	329471740	13830	13830	13830	13830	0
369	20240802	134300	329471740	13830	13830	13830	13830	10
370	20240802	134200	329333440	13830	13830	13830	13830	101
371	20240802	134100	327936610	13830	13830	13830	13830	1
372	20240802	134000	327922780	13830	13830	13830	13830	0
373	20240802	133900	327922780	13830	13810	13830	13810	2
374	20240802	133800	327895140	13830	13830	13830	13830	0
375	20240802	133700	327895140	13830	13820	13830	13820	35
376	20240802	133600	327411430	13820	13820	13820	13820	33
377	20240802	133500	326955370	13820	13820	13820	13820	1
378	20240802	133400	326941550	13810	13820	13820	13810	5
379	20240802	133300	326872460	13820	13820	13820	13820	0
380	20240802	133200	326872460	13820	13820	13820	13820	50
381	20240802	133100	326181460	13840	13840	13840	13840	0
382	20240802	133000	326181460	13840	13840	13840	13840	0
383	20240802	132900	326181460	13840	13840	13840	13840	0
384	20240802	132800	326181460	13840	13840	13840	13840	0
385	20240802	132700	326181460	13840	13830	13840	13830	137
386	20240802	132600	324285950	13830	13820	13830	13820	42
387	20240802	132500	323705300	13800	13800	13800	13800	10
388	20240802	132400	323567300	13790	13790	13790	13790	11
389	20240802	132300	323415610	13790	13780	13790	13780	45
390	20240802	132200	322795390	13780	13780	13780	13780	11
391	20240802	132100	322643810	13760	13760	13760	13760	0
392	20240802	132000	322643810	13760	13760	13760	13760	6
393	20240802	131900	322561250	13760	13760	13760	13760	50
394	20240802	131800	321873250	13740	13740	13740	13740	0
395	20240802	131700	321873250	13740	13740	13740	13740	0
396	20240802	131600	321873250	13740	13740	13740	13740	25
397	20240802	131500	321529750	13730	13730	13730	13730	10
398	20240802	131400	321392450	13730	13730	13730	13730	0
399	20240802	131300	321392450	13730	13730	13730	13730	31
400	20240802	131200	320966820	13720	13720	13720	13720	0
401	20240802	131100	320966820	13720	13730	13730	13720	60
402	20240802	131000	320143120	13720	13720	13720	13720	0
403	20240802	130900	320143120	13720	13720	13720	13720	0
404	20240802	130800	320143120	13720	13720	13720	13720	0
405	20240802	130700	320143120	13720	13720	13720	13720	0
406	20240802	130600	320143120	13720	13710	13730	13710	155
407	20240802	130500	318018030	13690	13690	13690	13690	0
408	20240802	130400	318018030	13690	13690	13690	13690	0
409	20240802	130300	318018030	13690	13690	13690	13690	10
410	20240802	130200	317881130	13690	13690	13690	13690	15
411	20240802	130100	317675780	13690	13690	13690	13690	71
412	20240802	130000	316703790	13760	13760	13760	13760	0
413	20240802	125900	316703790	13760	13690	13760	13690	66
414	20240802	125800	315800170	13690	13690	13690	13690	0
415	20240802	125700	315800170	13690	13690	13690	13690	0
416	20240802	125600	315800170	13690	13690	13690	13690	0
417	20240802	125500	315800170	13690	13690	13690	13690	0
418	20240802	125400	315800170	13690	13690	13690	13690	0
419	20240802	125300	315800170	13690	13690	13690	13690	110
420	20240802	125200	314294270	13690	13690	13690	13690	0
421	20240802	125100	314294270	13690	13690	13690	13690	0
422	20240802	125000	314294270	13690	13690	13690	13690	1
423	20240802	124900	314280580	13680	13680	13680	13680	0
424	20240802	124800	314280580	13680	13680	13680	13680	5
425	20240802	124700	314212180	13670	13670	13670	13670	0
426	20240802	124600	314212180	13670	13670	13670	13670	0
427	20240802	124500	314212180	13670	13670	13670	13670	77
428	20240802	124400	313159590	13670	13670	13670	13670	0
429	20240802	124300	313159590	13670	13670	13670	13670	0
430	20240802	124200	313159590	13670	13670	13670	13670	0
431	20240802	124100	313159590	13670	13670	13670	13670	11
432	20240802	124000	313009220	13670	13670	13670	13670	0
433	20240802	123900	313009220	13670	13670	13670	13670	0
434	20240802	123800	313009220	13670	13670	13670	13670	0
435	20240802	123700	313009220	13670	13670	13670	13660	279
436	20240802	123600	309195740	13670	13670	13670	13670	0
437	20240802	123500	309195740	13670	13670	13670	13670	0
438	20240802	123400	309195740	13670	13670	13670	13670	70
439	20240802	123300	308238840	13670	13670	13670	13670	38
440	20240802	123200	307719380	13680	13680	13680	13680	76
441	20240802	123100	306679700	13670	13670	13670	13670	365
442	20240802	123000	301690150	13670	13680	13680	13670	27
443	20240802	122900	301321030	13690	13690	13690	13690	0
444	20240802	122800	301321030	13690	13690	13690	13690	0
445	20240802	122700	301321030	13690	13690	13690	13690	0
446	20240802	122600	301321030	13690	13690	13690	13690	0
447	20240802	122500	301321030	13690	13690	13690	13690	0
448	20240802	122400	301321030	13690	13690	13690	13690	0
449	20240802	122300	301321030	13690	13680	13690	13670	34
450	20240802	122200	300856210	13680	13670	13680	13670	33
451	20240802	122100	300405090	13670	13670	13670	13670	125
452	20240802	122000	298696340	13650	13650	13650	13650	0
453	20240802	121900	298696340	13650	13650	13650	13650	0
454	20240802	121800	298696340	13650	13650	13650	13650	0
455	20240802	121700	298696340	13650	13650	13650	13650	0
456	20240802	121600	298696340	13650	13650	13650	13650	1
457	20240802	121500	298682690	13650	13650	13650	13650	2
458	20240802	121400	298655390	13650	13650	13670	13650	46
459	20240802	121300	298027290	13640	13650	13650	13630	230
460	20240802	121200	294890260	13660	13660	13660	13660	6
461	20240802	121100	294808300	13680	13680	13680	13680	0
462	20240802	121000	294808300	13680	13680	13680	13680	12
463	20240802	120900	294644140	13690	13690	13690	13690	0
464	20240802	120800	294644140	13690	13690	13690	13690	0
465	20240802	120700	294644140	13690	13690	13690	13690	0
466	20240802	120600	294644140	13690	13690	13690	13690	5
467	20240802	120500	294575690	13650	13650	13650	13650	0
468	20240802	120400	294575690	13650	13650	13650	13650	0
469	20240802	120300	294575690	13650	13650	13650	13650	0
470	20240802	120200	294575690	13650	13650	13680	13650	48
471	20240802	120100	293920100	13640	13650	13650	13630	741
472	20240802	120000	283810930	13680	13670	13690	13670	4
473	20240802	115900	283756220	13690	13690	13690	13690	0
474	20240802	115800	283756220	13690	13690	13690	13690	0
475	20240802	115700	283756220	13690	13680	13690	13650	1157
476	20240802	115600	267954220	13710	13690	13710	13690	22
477	20240802	115500	267652660	13690	13690	13690	13690	52
478	20240802	115400	266940780	13690	13690	13690	13690	0
479	20240802	115300	266940780	13690	13680	13690	13680	100
480	20240802	115200	265572090	13670	13670	13670	13670	0
481	20240802	115100	265572090	13670	13740	13740	13670	1090
482	20240802	115000	250633660	13750	13790	13790	13750	556
483	20240802	114900	242983690	13800	13800	13800	13800	0
484	20240802	114800	242983690	13800	13800	13810	13790	145
485	20240802	114700	240983960	13780	13780	13780	13780	1
486	20240802	114600	240970180	13780	13780	13780	13780	1
487	20240802	114500	240956400	13820	13820	13820	13820	0
488	20240802	114400	240956400	13820	13820	13820	13820	0
489	20240802	114300	240956400	13820	13820	13820	13820	0
490	20240802	114200	240956400	13820	13770	13820	13770	11
491	20240802	114100	240804480	13820	13800	13820	13760	555
492	20240802	114000	233159680	13810	13810	13810	13810	11
493	20240802	113900	233007770	13810	13810	13810	13810	0
494	20240802	113800	233007770	13810	13810	13810	13810	0
495	20240802	113700	233007770	13810	13810	13810	13810	0
496	20240802	113600	233007770	13810	13810	13810	13810	0
497	20240802	113500	233007770	13810	13810	13810	13810	0
498	20240802	113400	233007770	13810	13820	13820	13810	18
499	20240802	113300	232759160	13820	13820	13820	13820	0
500	20240802	113200	232759160	13820	13820	13820	13820	1
501	20240802	113100	232745340	13820	13820	13820	13820	0
502	20240802	113000	232745340	13820	13820	13820	13820	1
503	20240802	112900	232731520	13820	13820	13820	13820	17
504	20240802	112800	232496580	13810	13800	13810	13800	100
505	20240802	112700	231116080	13800	13800	13800	13800	11
506	20240802	112600	230964280	13810	13810	13810	13810	0
507	20240802	112500	230964280	13810	13810	13810	13810	22
508	20240802	112400	230660460	13810	13810	13810	13810	0
509	20240802	112300	230660460	13810	13810	13810	13810	4
510	20240802	112200	230605220	13800	13800	13800	13800	0
511	20240802	112100	230605220	13800	13800	13800	13800	41
512	20240802	112000	230039420	13820	13820	13820	13820	0
513	20240802	111900	230039420	13820	13820	13820	13820	21
514	20240802	111800	229749200	13800	13800	13800	13800	39
515	20240802	111700	229211000	13820	13820	13820	13820	34
516	20240802	111600	228741120	13820	13820	13820	13820	3
517	20240802	111500	228699660	13820	13810	13820	13810	100
518	20240802	111400	227318340	13800	13800	13800	13800	32
519	20240802	111300	226876740	13810	13800	13810	13800	156
520	20240802	111200	224723930	13800	13810	13810	13800	924
521	20240802	111100	211966750	13820	13820	13820	13820	0
522	20240802	111000	211966750	13820	13820	13820	13820	1
523	20240802	110900	211952930	13820	13820	13820	13820	1
524	20240802	110800	211939110	13810	13810	13810	13810	100
525	20240802	110700	210558110	13810	13810	13820	13810	94
526	20240802	110600	209259760	13830	13830	13830	13830	0
527	20240802	110500	209259760	13830	13830	13830	13830	0
528	20240802	110400	209259760	13830	13830	13830	13830	0
529	20240802	110300	209259760	13830	13830	13830	13830	1
530	20240802	110200	209245930	13830	13830	13830	13830	1
531	20240802	110100	209232100	13820	13820	13820	13820	0
532	20240802	110000	209232100	13820	13820	13820	13820	0
533	20240802	105900	209232100	13820	13820	13820	13820	66
534	20240802	105800	208319980	13810	13810	13810	13810	32
535	20240802	105700	207878060	13810	13850	13850	13810	1048
536	20240802	105600	193388210	13850	13850	13850	13850	51
537	20240802	105500	192681860	13850	13850	13850	13850	0
538	20240802	105400	192681860	13850	13850	13850	13850	15
539	20240802	105300	192474110	13850	13850	13850	13850	10
540	20240802	105200	192335610	13840	13840	13840	13840	0
541	20240802	105100	192335610	13840	13840	13840	13840	0
542	20240802	105000	192335610	13840	13840	13840	13840	0
543	20240802	104900	192335610	13840	13840	13840	13840	0
544	20240802	104800	192335610	13840	13840	13840	13840	60
545	20240802	104700	191505210	13830	13830	13830	13830	0
546	20240802	104600	191505210	13830	13830	13830	13830	1
547	20240802	104500	191491380	13840	13840	13840	13840	0
548	20240802	104400	191491380	13840	13840	13840	13840	0
549	20240802	104300	191491380	13840	13840	13840	13840	5
550	20240802	104200	191422180	13820	13820	13820	13820	0
551	20240802	104100	191422180	13820	13820	13820	13820	0
552	20240802	104000	191422180	13820	13820	13820	13820	9
553	20240802	103900	191297800	13850	13850	13850	13850	15
554	20240802	103800	191090050	13860	13860	13860	13860	76
555	20240802	103700	190036690	13860	13860	13860	13860	2
556	20240802	103600	190008970	13840	13840	13840	13820	1279
557	20240802	103500	172329930	13840	13840	13840	13840	21
558	20240802	103400	172039290	13830	13840	13840	13830	54
559	20240802	103300	171292260	13830	13830	13830	13830	0
560	20240802	103200	171292260	13830	13830	13830	13830	44
561	20240802	103100	170683740	13830	13830	13830	13830	0
562	20240802	103000	170683740	13830	13830	13830	13830	0
563	20240802	102900	170683740	13830	13830	13830	13830	33
564	20240802	102800	170227350	13830	13830	13830	13830	0
565	20240802	102700	170227350	13830	13830	13830	13830	9
566	20240802	102600	170102880	13830	13830	13830	13830	0
567	20240802	102500	170102880	13830	13830	13830	13830	193
568	20240802	102400	167433690	13830	13830	13830	13830	215
569	20240802	102300	164460240	13820	13820	13820	13820	32
570	20240802	102200	164018000	13820	13820	13820	13820	32
571	20240802	102100	163575760	13820	13830	13830	13820	118
572	20240802	102000	161944480	13840	13840	13840	13840	1
573	20240802	101900	161930640	13840	13840	13840	13840	0
574	20240802	101800	161930640	13840	13840	13840	13840	0
575	20240802	101700	161930640	13840	13840	13840	13840	0
576	20240802	101600	161930640	13840	13840	13840	13840	0
577	20240802	101500	161930640	13840	13840	13840	13840	31
578	20240802	101400	161501600	13840	13840	13840	13840	0
579	20240802	101300	161501600	13840	13840	13840	13840	1
580	20240802	101200	161487760	13840	13840	13840	13840	1
581	20240802	101100	161473920	13820	13840	13880	13820	10
582	20240802	101000	161335460	13840	13840	13840	13840	0
583	20240802	100900	161335460	13840	13840	13840	13830	108
584	20240802	100800	159840780	13840	13840	13840	13840	0
585	20240802	100700	159840780	13840	13840	13840	13840	33
586	20240802	100600	159384060	13840	13840	13840	13840	0
587	20240802	100500	159384060	13840	13840	13840	13840	5
588	20240802	100400	159314860	13830	13830	13830	13830	33
589	20240802	100300	158858470	13810	13810	13830	13810	106
590	20240802	100200	157394570	13810	13810	13810	13810	50
591	20240802	100100	156704070	13800	13800	13800	13800	67
592	20240802	100000	155779470	13800	13880	13880	13800	1306
593	20240802	095900	137726890	13870	13890	13890	13870	163
594	20240802	095800	135464940	13880	13880	13880	13880	0
595	20240802	095700	135464940	13880	13880	13880	13880	278
596	20240802	095600	131606300	13880	13880	13880	13880	55
597	20240802	095500	130842900	13880	13880	13880	13880	20
598	20240802	095400	130565300	13880	13880	13880	13880	0
599	20240802	095300	130565300	13880	13880	13880	13880	0
600	20240802	095200	130565300	13880	13880	13880	13880	4
601	20240802	095100	130509780	13880	13880	13880	13880	51
602	20240802	095000	129801900	13880	13890	13890	13880	48
603	20240802	094900	129135470	13890	13890	13890	13890	3
604	20240802	094800	129093800	13890	13890	13890	13890	0
605	20240802	094700	129093800	13890	13890	13890	13890	33
606	20240802	094600	128635430	13900	13910	13910	13900	62
607	20240802	094500	127773580	13910	13910	13910	13910	52
608	20240802	094400	127050260	13920	13920	13920	13920	4
609	20240802	094300	126994580	13920	13920	13920	13920	1
610	20240802	094200	126980660	13920	13920	13920	13920	2
611	20240802	094100	126952820	13910	13910	13910	13910	0
612	20240802	094000	126952820	13910	13910	13910	13910	105
613	20240802	093900	125492270	13920	13920	13920	13920	40
614	20240802	093800	124935470	13910	13910	13910	13910	36
615	20240802	093700	124434710	13910	13900	13910	13900	258
616	20240802	093600	120848390	13900	13900	13900	13900	0
617	20240802	093500	120848390	13900	13900	13900	13900	1
618	20240802	093400	120834490	13900	13900	13900	13900	0
619	20240802	093300	120834490	13900	13900	13900	13900	30
620	20240802	093200	120417490	13890	13890	13890	13890	209
621	20240802	093100	117514480	13870	13870	13870	13870	0
622	20240802	093000	117514480	13870	13860	13870	13860	342
623	20240802	092900	112772330	13870	13900	13900	13870	317
624	20240802	092800	108367690	13900	13960	13960	13900	4349
625	20240802	092700	47705580	13970	13970	13970	13970	218
626	20240802	092600	44660120	13980	13990	13990	13980	719
627	20240802	092500	34607370	13990	13990	13990	13990	137
628	20240802	092400	32690740	13980	13980	13980	13980	0
629	20240802	092300	32690740	13980	13990	13990	13980	214
630	20240802	092200	29699000	13960	13960	13960	13960	0
631	20240802	092100	29699000	13960	13960	13960	13960	5
632	20240802	092000	29629200	13980	13980	13980	13980	0
633	20240802	091900	29629200	13980	13980	13980	13980	0
634	20240802	091800	29629200	13980	13980	13980	13980	127
635	20240802	091700	27853740	13960	13980	13980	13950	503
636	20240802	091600	20831090	13980	13990	13990	13980	50
637	20240802	091500	20131670	14000	14000	14000	14000	2
638	20240802	091400	20103670	14000	14080	14080	14000	489
639	20240802	091300	13238790	14080	14080	14080	14080	0
640	20240802	091200	13238790	14080	14080	14080	14080	0
641	20240802	091100	13238790	14080	14110	14110	14080	406
642	20240802	091000	7514660	14110	14160	14160	14110	84
643	20240802	090900	6327030	14170	14210	14210	14170	11
644	20240802	090800	6171120	14240	14240	14240	14240	0
645	20240802	090700	6171120	14240	14170	14240	14170	11
646	20240802	090600	6015180	14170	14210	14210	14170	190
647	20240802	090500	3316440	14270	14270	14270	14270	10
648	20240802	090400	3173740	14180	14180	14180	14180	1
649	20240802	090300	3159560	14330	14330	14330	14330	0
650	20240802	090200	3159560	14330	14330	14330	14330	82
651	20240802	090100	1984500	14330	14250	14330	14250	85
652	20240802	090000	772370	14280	14330	14330	14280	54