KissMeData/002020/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	183600	977722960	15630	15630	15630	15630	314
3	20240802	183500	977722960	15630	15630	15630	15630	0
4	20240802	183400	977722960	15630	15630	15630	15630	0
5	20240802	183300	977722960	15630	15630	15630	15630	0
6	20240802	183200	977722960	15630	15630	15630	15630	0
7	20240802	183100	977722960	15630	15630	15630	15630	0
8	20240802	183000	977722960	15630	15630	15630	15630	0
9	20240802	182900	977722960	15630	15630	15630	15630	0
10	20240802	182800	977722960	15630	15630	15630	15630	0
11	20240802	182700	977722960	15630	15630	15630	15630	0
12	20240802	182600	977722960	15630	15630	15630	15630	0
13	20240802	182500	977722960	15630	15630	15630	15630	0
14	20240802	182400	977722960	15630	15630	15630	15630	0
15	20240802	182300	977722960	15630	15630	15630	15630	0
16	20240802	182200	977722960	15630	15630	15630	15630	0
17	20240802	182100	977722960	15630	15630	15630	15630	0
18	20240802	182000	977722960	15630	15630	15630	15630	0
19	20240802	181900	977722960	15630	15630	15630	15630	0
20	20240802	181800	977722960	15630	15630	15630	15630	0
21	20240802	181700	977722960	15630	15630	15630	15630	0
22	20240802	181600	977722960	15630	15630	15630	15630	0
23	20240802	181500	977722960	15630	15630	15630	15630	0
24	20240802	181400	977722960	15630	15630	15630	15630	0
25	20240802	181300	977722960	15630	15630	15630	15630	0
26	20240802	181200	977722960	15630	15630	15630	15630	0
27	20240802	181100	977722960	15630	15630	15630	15630	0
28	20240802	181000	977722960	15630	15630	15630	15630	0
29	20240802	180900	977722960	15630	15630	15630	15630	0
30	20240802	180800	977722960	15630	15630	15630	15630	0
31	20240802	180700	977722960	15630	15630	15630	15630	0
32	20240802	180600	977722960	15630	15630	15630	15630	314
33	20240802	180500	977722960	15630	15630	15630	15630	0
34	20240802	180400	977722960	15630	15630	15630	15630	0
35	20240802	180300	977722960	15630	15630	15630	15630	0
36	20240802	180200	977722960	15630	15630	15630	15630	0
37	20240802	180100	977722960	15630	15630	15630	15630	0
38	20240802	180000	977722960	15630	15630	15630	15630	0
39	20240802	175900	977722960	15630	15630	15630	15630	0
40	20240802	175800	977722960	15630	15630	15630	15630	0
41	20240802	175700	977722960	15630	15630	15630	15630	0
42	20240802	175600	977722960	15630	15630	15630	15630	0
43	20240802	175500	977722960	15630	15630	15630	15630	0
44	20240802	175400	977722960	15630	15630	15630	15630	0
45	20240802	175300	977722960	15630	15630	15630	15630	0
46	20240802	175200	977722960	15630	15630	15630	15630	0
47	20240802	175100	977722960	15630	15630	15630	15630	0
48	20240802	175000	977722960	15630	15630	15630	15630	0
49	20240802	174900	977722960	15630	15630	15630	15630	0
50	20240802	174800	977722960	15630	15630	15630	15630	0
51	20240802	174700	977722960	15630	15630	15630	15630	0
52	20240802	174600	977722960	15630	15630	15630	15630	0
53	20240802	174500	977722960	15630	15630	15630	15630	0
54	20240802	174400	977722960	15630	15630	15630	15630	0
55	20240802	174300	977722960	15630	15630	15630	15630	0
56	20240802	174200	977722960	15630	15630	15630	15630	0
57	20240802	174100	977722960	15630	15630	15630	15630	0
58	20240802	174000	977722960	15630	15630	15630	15630	0
59	20240802	173900	977722960	15630	15630	15630	15630	0
60	20240802	173800	977722960	15630	15630	15630	15630	0
61	20240802	173700	977722960	15630	15630	15630	15630	0
62	20240802	173600	977722960	15630	15630	15630	15630	314
63	20240802	173500	977722960	15630	15630	15630	15630	0
64	20240802	173400	977722960	15630	15630	15630	15630	0
65	20240802	173300	977722960	15630	15630	15630	15630	0
66	20240802	173200	977722960	15630	15630	15630	15630	0
67	20240802	173100	977722960	15630	15630	15630	15630	0
68	20240802	173000	977722960	15630	15630	15630	15630	0
69	20240802	172900	977722960	15630	15630	15630	15630	0
70	20240802	172800	977722960	15630	15630	15630	15630	0
71	20240802	172700	977722960	15630	15630	15630	15630	0
72	20240802	172600	977722960	15630	15630	15630	15630	0
73	20240802	172500	977722960	15630	15630	15630	15630	0
74	20240802	172400	977722960	15630	15630	15630	15630	0
75	20240802	172300	977722960	15630	15630	15630	15630	0
76	20240802	172200	977722960	15630	15630	15630	15630	0
77	20240802	172100	977722960	15630	15630	15630	15630	0
78	20240802	172000	977722960	15630	15630	15630	15630	0
79	20240802	171900	977722960	15630	15630	15630	15630	0
80	20240802	171800	977722960	15630	15630	15630	15630	0
81	20240802	171700	977722960	15630	15630	15630	15630	0
82	20240802	171600	977722960	15630	15630	15630	15630	0
83	20240802	171500	977722960	15630	15630	15630	15630	0
84	20240802	171400	977722960	15630	15630	15630	15630	0
85	20240802	171300	977722960	15630	15630	15630	15630	0
86	20240802	171200	977722960	15630	15630	15630	15630	0
87	20240802	171100	977722960	15630	15630	15630	15630	0
88	20240802	171000	977722960	15630	15630	15630	15630	0
89	20240802	170900	977722960	15630	15630	15630	15630	0
90	20240802	170800	977722960	15630	15630	15630	15630	0
91	20240802	170700	977722960	15630	15630	15630	15630	0
92	20240802	170600	977722960	15630	15630	15630	15630	314
93	20240802	170500	977722960	15630	15630	15630	15630	0
94	20240802	170400	977722960	15630	15630	15630	15630	0
95	20240802	170300	977722960	15630	15630	15630	15630	0
96	20240802	170200	977722960	15630	15630	15630	15630	0
97	20240802	170100	977722960	15630	15630	15630	15630	0
98	20240802	170000	977722960	15630	15630	15630	15630	0
99	20240802	165900	977722960	15630	15630	15630	15630	0
100	20240802	165800	977722960	15630	15630	15630	15630	0
101	20240802	165700	977722960	15630	15630	15630	15630	0
102	20240802	165600	977722960	15630	15630	15630	15630	0
103	20240802	165500	977722960	15630	15630	15630	15630	0
104	20240802	165400	977722960	15630	15630	15630	15630	0
105	20240802	165300	977722960	15630	15630	15630	15630	0
106	20240802	165200	977722960	15630	15630	15630	15630	0
107	20240802	165100	977722960	15630	15630	15630	15630	0
108	20240802	165000	977722960	15630	15630	15630	15630	0
109	20240802	164900	977722960	15630	15630	15630	15630	0
110	20240802	164800	977722960	15630	15630	15630	15630	0
111	20240802	164700	977722960	15630	15630	15630	15630	0
112	20240802	164600	977722960	15630	15630	15630	15630	0
113	20240802	164500	977722960	15630	15630	15630	15630	0
114	20240802	164400	977722960	15630	15630	15630	15630	0
115	20240802	164300	977722960	15630	15630	15630	15630	0
116	20240802	164200	977722960	15630	15630	15630	15630	0
117	20240802	164100	977722960	15630	15630	15630	15630	0
118	20240802	164000	977722960	15630	15630	15630	15630	0
119	20240802	163900	977722960	15630	15630	15630	15630	0
120	20240802	163800	977722960	15630	15630	15630	15630	0
121	20240802	163700	977722960	15630	15630	15630	15630	0
122	20240802	163600	977722960	15630	15630	15630	15630	314
123	20240802	163500	977722960	15630	15630	15630	15630	0
124	20240802	163400	977722960	15630	15630	15630	15630	0
125	20240802	163300	977722960	15630	15630	15630	15630	0
126	20240802	163200	977722960	15630	15630	15630	15630	0
127	20240802	163100	977722960	15630	15630	15630	15630	0
128	20240802	163000	977722960	15630	15630	15630	15630	0
129	20240802	162900	977722960	15630	15630	15630	15630	0
130	20240802	162800	977722960	15630	15630	15630	15630	0
131	20240802	162700	977722960	15630	15630	15630	15630	0
132	20240802	162600	977722960	15630	15630	15630	15630	0
133	20240802	162500	977722960	15630	15630	15630	15630	0
134	20240802	162400	977722960	15630	15630	15630	15630	0
135	20240802	162300	977722960	15630	15630	15630	15630	0
136	20240802	162200	977722960	15630	15630	15630	15630	0
137	20240802	162100	977722960	15630	15630	15630	15630	0
138	20240802	162000	977722960	15630	15630	15630	15630	0
139	20240802	161900	977722960	15630	15630	15630	15630	0
140	20240802	161800	977722960	15630	15630	15630	15630	0
141	20240802	161700	977722960	15630	15630	15630	15630	0
142	20240802	161600	977722960	15630	15630	15630	15630	0
143	20240802	161500	977722960	15630	15630	15630	15630	0
144	20240802	161400	977722960	15630	15630	15630	15630	0
145	20240802	161300	977722960	15630	15630	15630	15630	0
146	20240802	161200	977722960	15630	15630	15630	15630	0
147	20240802	161100	977722960	15630	15630	15630	15630	0
148	20240802	161000	977722960	15630	15630	15630	15630	0
149	20240802	160900	977722960	15630	15630	15630	15630	0
150	20240802	160800	977722960	15630	15630	15630	15630	0
151	20240802	160700	977722960	15630	15630	15630	15630	0
152	20240802	160600	977722960	15630	15630	15630	15630	314
153	20240802	160500	977722960	15630	15630	15630	15630	0
154	20240802	160400	977722960	15630	15630	15630	15630	0
155	20240802	160300	977722960	15630	15630	15630	15630	0
156	20240802	160200	977722960	15630	15630	15630	15630	0
157	20240802	160100	977722960	15630	15630	15630	15630	0
158	20240802	160000	977722960	15630	15630	15630	15630	0
159	20240802	155900	977722960	15630	15630	15630	15630	0
160	20240802	155800	977722960	15630	15630	15630	15630	0
161	20240802	155700	977722960	15630	15630	15630	15630	0
162	20240802	155600	977722960	15630	15630	15630	15630	0
163	20240802	155500	977722960	15630	15630	15630	15630	0
164	20240802	155400	977722960	15630	15630	15630	15630	0
165	20240802	155300	977722960	15630	15630	15630	15630	0
166	20240802	155200	977722960	15630	15630	15630	15630	0
167	20240802	155100	977722960	15630	15630	15630	15630	0
168	20240802	155000	977722960	15630	15630	15630	15630	0
169	20240802	154900	977722960	15630	15630	15630	15630	0
170	20240802	154800	977722960	15630	15630	15630	15630	0
171	20240802	154700	977722960	15630	15630	15630	15630	0
172	20240802	154600	977722960	15630	15630	15630	15630	0
173	20240802	154500	977722960	15630	15630	15630	15630	0
174	20240802	154400	977722960	15630	15630	15630	15630	0
175	20240802	154300	977722960	15630	15630	15630	15630	0
176	20240802	154200	977722960	15630	15630	15630	15630	0
177	20240802	154100	977722960	15630	15630	15630	15630	0
178	20240802	154000	977722960	15630	15630	15630	15630	0
179	20240802	153900	977722960	15630	15630	15630	15630	0
180	20240802	153800	977722960	15630	15630	15630	15630	0
181	20240802	153700	977722960	15630	15630	15630	15630	0
182	20240802	153600	977722960	15630	15630	15630	15630	314
183	20240802	153500	977722960	15630	15630	15630	15630	0
184	20240802	153400	977722960	15630	15630	15630	15630	0
185	20240802	153300	977722960	15630	15630	15630	15630	0
186	20240802	153200	977722960	15630	15630	15630	15630	0
187	20240802	153100	977722960	15630	15630	15630	15630	0
188	20240802	153000	977722960	15630	15630	15630	15630	314
189	20240802	152900	972815140	15660	15660	15660	15660	0
190	20240802	152800	972815140	15660	15660	15660	15660	0
191	20240802	152700	972815140	15660	15660	15660	15660	0
192	20240802	152600	972815140	15660	15660	15660	15660	0
193	20240802	152500	972815140	15660	15660	15660	15660	0
194	20240802	152400	972815140	15660	15660	15660	15660	0
195	20240802	152300	972815140	15660	15660	15660	15660	0
196	20240802	152200	972815140	15660	15660	15660	15660	0
197	20240802	152100	972815140	15660	15660	15660	15660	0
198	20240802	152000	972815140	15660	15660	15660	15660	0
199	20240802	151900	972815140	15660	15520	15660	15510	222
200	20240802	151800	969359070	15510	15520	15520	15510	92
201	20240802	151700	967931250	15510	15510	15510	15510	0
202	20240802	151600	967931250	15510	15500	15510	15500	105
203	20240802	151500	966302710	15500	15500	15500	15500	556
204	20240802	151400	957684710	15490	15500	15500	15490	133
205	20240802	151300	955623410	15490	15490	15490	15490	50
206	20240802	151200	954848910	15500	15500	15500	15500	0
207	20240802	151100	954848910	15500	15490	15500	15490	219
208	20240802	151000	951456560	15490	15490	15500	15490	54
209	20240802	150900	950619610	15500	15500	15500	15500	0
210	20240802	150800	950619610	15500	15500	15500	15500	1
211	20240802	150700	950604110	15490	15490	15500	15490	217
212	20240802	150600	947242710	15490	15490	15490	15490	143
213	20240802	150500	945027640	15480	15490	15500	15480	29
214	20240802	150400	944578370	15490	15490	15500	15490	484
215	20240802	150300	937078900	15490	15500	15500	15490	132
216	20240802	150200	935033960	15500	15500	15500	15500	5
217	20240802	150100	934956460	15500	15500	15500	15500	69
218	20240802	150000	933886960	15490	15490	15490	15490	205
219	20240802	145900	930711510	15490	15490	15490	15490	22
220	20240802	145800	930370730	15490	15490	15500	15490	271
221	20240802	145700	926172100	15490	15490	15490	15490	2
222	20240802	145600	926141120	15470	15470	15470	15470	0
223	20240802	145500	926141120	15470	15480	15480	15470	393
224	20240802	145400	920060360	15480	15480	15480	15480	39
225	20240802	145300	919456640	15470	15470	15480	15460	301
226	20240802	145200	914800170	15460	15480	15480	15460	1002
227	20240802	145100	899302360	15470	15480	15480	15470	27
228	20240802	145000	898884450	15470	15480	15480	15470	637
229	20240802	144900	889024730	15480	15510	15510	15470	3983
230	20240802	144800	827317680	15510	15510	15510	15510	5
231	20240802	144700	827240130	15520	15520	15520	15520	0
232	20240802	144600	827240130	15520	15510	15520	15510	109
233	20240802	144500	825549440	15510	15510	15510	15510	269
234	20240802	144400	821377250	15510	15510	15510	15510	2
235	20240802	144300	821346230	15510	15510	15510	15510	122
236	20240802	144200	819454010	15520	15510	15520	15510	137
237	20240802	144100	817329130	15510	15500	15510	15500	12
238	20240802	144000	817143120	15500	15510	15510	15500	105
239	20240802	143900	815515570	15500	15510	15510	15500	102
240	20240802	143800	813934550	15510	15510	15510	15510	8
241	20240802	143700	813810470	15510	15510	15510	15500	113
242	20240802	143600	812057850	15500	15520	15520	15500	1645
243	20240802	143500	786551240	15520	15520	15520	15520	0
244	20240802	143400	786551240	15520	15520	15520	15520	0
245	20240802	143300	786551240	15520	15520	15520	15520	4
246	20240802	143200	786489160	15520	15520	15520	15520	12
247	20240802	143100	786302920	15520	15530	15530	15520	155
248	20240802	143000	783897310	15530	15530	15530	15530	83
249	20240802	142900	782608320	15530	15530	15530	15530	0
250	20240802	142800	782608320	15530	15530	15530	15530	0
251	20240802	142700	782608320	15530	15540	15540	15530	103
252	20240802	142600	781007860	15520	15520	15520	15520	380
253	20240802	142500	775110260	15510	15510	15510	15510	70
254	20240802	142400	774024560	15510	15510	15510	15510	49
255	20240802	142300	773264570	15510	15530	15530	15510	1653
256	20240802	142200	747623420	15530	15530	15530	15530	266
257	20240802	142100	743492440	15540	15540	15540	15540	21
258	20240802	142000	743166100	15540	15530	15540	15530	94
259	20240802	141900	741706250	15540	15540	15540	15540	11
260	20240802	141800	741535310	15550	15570	15570	15530	1934
261	20240802	141700	711457340	15570	15560	15570	15560	102
262	20240802	141600	709870200	15570	15570	15570	15570	0
263	20240802	141500	709870200	15570	15570	15570	15570	0
264	20240802	141400	709870200	15570	15570	15570	15570	12
265	20240802	141300	709683360	15570	15570	15570	15570	0
266	20240802	141200	709683360	15570	15570	15570	15570	2
267	20240802	141100	709652220	15580	15570	15580	15570	302
268	20240802	141000	704950070	15570	15570	15570	15570	1
269	20240802	140900	704934500	15560	15560	15560	15560	0
270	20240802	140800	704934500	15560	15560	15560	15560	273
271	20240802	140700	700686620	15560	15550	15560	15550	451
272	20240802	140600	693673550	15550	15550	15550	15550	0
273	20240802	140500	693673550	15550	15550	15550	15550	99
274	20240802	140400	692134100	15560	15560	15560	15560	15
275	20240802	140300	691900700	15560	15560	15560	15560	16
276	20240802	140200	691651740	15560	15560	15560	15560	11
277	20240802	140100	691480580	15560	15560	15560	15560	63
278	20240802	140000	690500300	15560	15560	15560	15560	5
279	20240802	135900	690422500	15560	15560	15560	15560	2
280	20240802	135800	690391380	15560	15560	15560	15560	526
281	20240802	135700	682206820	15570	15570	15570	15570	2
282	20240802	135600	682175680	15570	15570	15570	15560	211
283	20240802	135500	678891700	15570	15570	15570	15570	0
284	20240802	135400	678891700	15570	15570	15570	15570	35
285	20240802	135300	678346750	15570	15580	15580	15570	554
286	20240802	135200	669720830	15580	15580	15580	15580	16
287	20240802	135100	669471550	15580	15580	15590	15580	84
288	20240802	135000	668162820	15590	15590	15590	15590	0
289	20240802	134900	668162820	15590	15590	15590	15590	95
290	20240802	134800	666681770	15590	15590	15590	15590	44
291	20240802	134700	665995810	15600	15600	15600	15600	7
292	20240802	134600	665886610	15590	15590	15590	15590	0
293	20240802	134500	665886610	15590	15590	15590	15590	1
294	20240802	134400	665871020	15590	15590	15590	15590	0
295	20240802	134300	665871020	15590	15590	15590	15590	1
296	20240802	134200	665855430	15600	15590	15600	15590	8
297	20240802	134100	665730690	15590	15590	15600	15590	4
298	20240802	134000	665668320	15590	15590	15590	15590	102
299	20240802	133900	664078140	15590	15590	15590	15590	23
300	20240802	133800	663719570	15590	15590	15590	15590	0
301	20240802	133700	663719570	15590	15590	15590	15590	0
302	20240802	133600	663719570	15590	15590	15590	15590	0
303	20240802	133500	663719570	15590	15590	15590	15590	0
304	20240802	133400	663719570	15590	15590	15590	15590	1
305	20240802	133300	663703980	15590	15590	15590	15590	0
306	20240802	133200	663703980	15590	15590	15590	15590	0
307	20240802	133100	663703980	15590	15580	15590	15580	4
308	20240802	133000	663641640	15580	15580	15580	15580	3
309	20240802	132900	663594900	15590	15580	15600	15580	131
310	20240802	132800	661553710	15570	15600	15600	15570	117
311	20240802	132700	659730830	15610	15610	15610	15610	0
312	20240802	132600	659730830	15610	15610	15610	15610	2
313	20240802	132500	659699610	15630	15630	15630	15630	0
314	20240802	132400	659699610	15630	15580	15630	15580	2641
315	20240802	132300	618552680	15580	15580	15580	15580	11
316	20240802	132200	618381300	15570	15570	15570	15570	0
317	20240802	132100	618381300	15570	15570	15570	15570	0
318	20240802	132000	618381300	15570	15570	15570	15570	102
319	20240802	131900	616793160	15570	15570	15570	15570	0
320	20240802	131800	616793160	15570	15570	15570	15570	104
321	20240802	131700	615173880	15570	15570	15570	15570	0
322	20240802	131600	615173880	15570	15570	15570	15560	110
323	20240802	131500	613461200	15580	15570	15580	15570	70
324	20240802	131400	612371290	15570	15570	15570	15570	6
325	20240802	131300	612277870	15570	15570	15580	15560	176
326	20240802	131200	609537630	15570	15570	15570	15570	23
327	20240802	131100	609179520	15570	15560	15570	15560	686
328	20240802	131000	598505300	15560	15560	15570	15560	210
329	20240802	130900	595237690	15560	15610	15610	15550	6756
330	20240802	130800	489936890	15610	15610	15610	15610	11
331	20240802	130700	489765180	15600	15610	15610	15600	178
332	20240802	130600	486988270	15610	15610	15610	15610	105
333	20240802	130500	485349220	15620	15610	15620	15600	327
334	20240802	130400	480244760	15600	15620	15630	15600	2864
335	20240802	130300	435523820	15630	15630	15630	15630	0
336	20240802	130200	435523820	15630	15630	15630	15630	0
337	20240802	130100	435523820	15630	15630	15630	15630	10
338	20240802	130000	435367520	15630	15630	15630	15630	4
339	20240802	125900	435305000	15630	15630	15630	15630	8
340	20240802	125800	435179960	15640	15640	15640	15640	0
341	20240802	125700	435179960	15640	15630	15640	15630	7
342	20240802	125600	435070540	15630	15630	15640	15630	7
343	20240802	125500	434961110	15630	15630	15640	15630	18
344	20240802	125400	434679740	15630	15630	15630	15630	0
345	20240802	125300	434679740	15630	15630	15640	15630	6
346	20240802	125200	434585950	15640	15630	15640	15630	4
347	20240802	125100	434523420	15630	15630	15640	15630	5
348	20240802	125000	434445260	15630	15630	15640	15630	6
349	20240802	124900	434351470	15630	15620	15630	15620	47
350	20240802	124800	433616930	15630	15630	15630	15630	10
351	20240802	124700	433460630	15620	15630	15630	15620	28
352	20240802	124600	433023170	15630	15630	15630	15630	18
353	20240802	124500	432741830	15630	15630	15630	15630	692
354	20240802	124400	421925870	15640	15640	15640	15640	81
355	20240802	124300	420659030	15630	15630	15630	15630	5
356	20240802	124200	420580880	15650	15640	15650	15640	16
357	20240802	124100	420330600	15640	15640	15650	15640	13
358	20240802	124000	420127260	15630	15640	15640	15630	12
359	20240802	123900	419939650	15640	15640	15640	15640	8
360	20240802	123800	419814530	15640	15660	15660	15640	209
361	20240802	123700	416542500	15660	15660	15660	15660	11
362	20240802	123600	416370240	15670	15660	15680	15660	6
363	20240802	123500	416276220	15680	15660	15680	15660	2
364	20240802	123400	416244880	15680	15680	15680	15680	0
365	20240802	123300	416244880	15680	15680	15680	15680	0
366	20240802	123200	416244880	15680	15660	15680	15660	2
367	20240802	123100	416213540	15680	15650	15680	15650	26
368	20240802	123000	415806610	15640	15640	15640	15640	0
369	20240802	122900	415806610	15640	15640	15650	15640	32
370	20240802	122800	415306120	15640	15640	15640	15640	0
371	20240802	122700	415306120	15640	15640	15640	15640	0
372	20240802	122600	415306120	15640	15640	15640	15640	40
373	20240802	122500	414680520	15640	15640	15640	15640	32
374	20240802	122400	414180040	15650	15650	15650	15650	5
375	20240802	122300	414101790	15640	15640	15640	15640	0
376	20240802	122200	414101790	15640	15640	15640	15640	326
377	20240802	122100	409003150	15640	15640	15650	15640	12
378	20240802	122000	408815460	15640	15640	15640	15640	104
379	20240802	121900	407188900	15640	15640	15640	15640	0
380	20240802	121800	407188900	15640	15640	15640	15640	0
381	20240802	121700	407188900	15640	15640	15640	15640	0
382	20240802	121600	407188900	15640	15640	15640	15640	1
383	20240802	121500	407173260	15640	15640	15640	15640	0
384	20240802	121400	407173260	15640	15640	15640	15640	0
385	20240802	121300	407173260	15640	15640	15640	15640	0
386	20240802	121200	407173260	15640	15640	15640	15640	17
387	20240802	121100	406907380	15640	15640	15640	15640	0
388	20240802	121000	406907380	15640	15640	15640	15640	0
389	20240802	120900	406907380	15640	15640	15640	15640	6
390	20240802	120800	406813540	15640	15640	15640	15640	0
391	20240802	120700	406813540	15640	15640	15640	15640	6
392	20240802	120600	406719700	15630	15630	15630	15630	11
393	20240802	120500	406547770	15630	15630	15630	15630	2
394	20240802	120400	406516510	15630	15630	15630	15630	0
395	20240802	120300	406516510	15630	15630	15630	15630	0
396	20240802	120200	406516510	15630	15630	15630	15630	50
397	20240802	120100	405735010	15630	15630	15630	15630	201
398	20240802	120000	402593380	15640	15630	15640	15630	24
399	20240802	115900	402218220	15650	15640	15650	15640	74
400	20240802	115800	401060320	15630	15630	15630	15630	0
401	20240802	115700	401060320	15630	15630	15630	15630	16
402	20240802	115600	400810240	15630	15630	15640	15630	140
403	20240802	115500	398622030	15630	15630	15630	15630	1
404	20240802	115400	398606400	15630	15630	15630	15630	1
405	20240802	115300	398590770	15630	15630	15630	15630	9
406	20240802	115200	398450100	15630	15630	15630	15630	24
407	20240802	115100	398074980	15620	15620	15620	15620	1
408	20240802	115000	398059360	15630	15630	15630	15630	102
409	20240802	114900	396465100	15620	15620	15620	15620	0
410	20240802	114800	396465100	15620	15630	15630	15620	3
411	20240802	114700	396418230	15630	15630	15630	15630	0
412	20240802	114600	396418230	15630	15630	15630	15630	26
413	20240802	114500	396011850	15640	15650	15680	15640	16
414	20240802	114400	395761390	15660	15650	15670	15650	4
415	20240802	114300	395698750	15660	15630	15660	15630	2
416	20240802	114200	395667460	15660	15620	15660	15620	9
417	20240802	114100	395526820	15620	15620	15620	15620	267
418	20240802	114000	391356280	15620	15620	15620	15620	6
419	20240802	113900	391262560	15620	15620	15620	15620	149
420	20240802	113800	388935180	15630	15620	15630	15620	461
421	20240802	113700	381734310	15620	15620	15620	15620	224
422	20240802	113600	378235430	15620	15620	15620	15620	482
423	20240802	113500	370706590	15620	15640	15640	15620	943
424	20240802	113400	355974870	15650	15650	15650	15650	8
425	20240802	113300	355849670	15650	15650	15650	15650	15
426	20240802	113200	355614920	15650	15650	15650	15650	7
427	20240802	113100	355505370	15650	15650	15650	15650	0
428	20240802	113000	355505370	15650	15650	15650	15650	62
429	20240802	112900	354535070	15640	15640	15640	15640	4
430	20240802	112800	354472510	15640	15640	15640	15640	31
431	20240802	112700	353987670	15640	15660	15660	15620	650
432	20240802	112600	343824000	15650	15650	15650	15650	2
433	20240802	112500	343792700	15650	15650	15650	15650	151
434	20240802	112400	341429550	15650	15650	15650	15650	200
435	20240802	112300	338299550	15650	15650	15650	15650	10
436	20240802	112200	338143050	15650	15660	15660	15650	2208
437	20240802	112100	303587750	15660	15660	15660	15660	58
438	20240802	112000	302679470	15660	15660	15660	15660	107
439	20240802	111900	301003850	15660	15670	15670	15660	346
440	20240802	111800	295585410	15670	15670	15670	15670	41
441	20240802	111700	294942940	15670	15670	15670	15670	20
442	20240802	111600	294629540	15680	15680	15680	15680	0
443	20240802	111500	294629540	15680	15670	15680	15670	82
444	20240802	111400	293344000	15670	15670	15670	15670	6
445	20240802	111300	293249980	15670	15670	15670	15670	61
446	20240802	111200	292294110	15670	15660	15670	15660	185
447	20240802	111100	289397000	15660	15670	15670	15660	167
448	20240802	111000	286781760	15680	15700	15700	15660	3515
449	20240802	110900	231694980	15710	15710	15710	15710	0
450	20240802	110800	231694980	15710	15710	15710	15710	0
451	20240802	110700	231694980	15710	15710	15710	15710	0
452	20240802	110600	231694980	15710	15700	15710	15700	22
453	20240802	110500	231349570	15700	15710	15710	15700	316
454	20240802	110400	226388360	15720	15710	15720	15710	5
455	20240802	110300	226309790	15720	15710	15720	15710	5
456	20240802	110200	226231230	15720	15720	15730	15720	15
457	20240802	110100	225995420	15720	15720	15730	15700	75
458	20240802	110000	224817280	15740	15730	15740	15730	2
459	20240802	105900	224785810	15730	15730	15730	15730	0
460	20240802	105800	224785810	15730	15730	15730	15730	0
461	20240802	105700	224785810	15730	15730	15730	15730	1
462	20240802	105600	224770080	15720	15720	15720	15720	0
463	20240802	105500	224770080	15720	15720	15720	15720	1
464	20240802	105400	224754360	15740	15740	15740	15740	0
465	20240802	105300	224754360	15740	15740	15740	15740	0
466	20240802	105200	224754360	15740	15730	15740	15730	60
467	20240802	105100	223809970	15740	15740	15740	15740	0
468	20240802	105000	223809970	15740	15730	15740	15730	6
469	20240802	104900	223715570	15730	15730	15730	15730	1
470	20240802	104800	223699840	15740	15740	15740	15740	0
471	20240802	104700	223699840	15740	15740	15740	15740	0
472	20240802	104600	223699840	15740	15740	15740	15740	0
473	20240802	104500	223699840	15740	15740	15740	15740	0
474	20240802	104400	223699840	15740	15710	15750	15710	4
475	20240802	104300	223636930	15750	15740	15750	15710	43
476	20240802	104200	222960130	15740	15710	15740	15710	13
477	20240802	104100	222755840	15710	15710	15710	15710	0
478	20240802	104000	222755840	15710	15710	15710	15710	0
479	20240802	103900	222755840	15710	15700	15710	15700	10
480	20240802	103800	222598820	15710	15720	15720	15700	308
481	20240802	103700	217763030	15710	15710	15710	15710	100
482	20240802	103600	216192030	15720	15720	15720	15720	0
483	20240802	103500	216192030	15720	15720	15720	15720	29
484	20240802	103400	215736150	15730	15730	15740	15730	10
485	20240802	103300	215578820	15750	15750	15750	15750	0
486	20240802	103200	215578820	15750	15720	15750	15720	234
487	20240802	103100	211900310	15720	15710	15720	15710	202
488	20240802	103000	208724880	15720	15720	15720	15720	10
489	20240802	102900	208567680	15720	15710	15720	15710	23
490	20240802	102800	208206220	15720	15720	15720	15720	0
491	20240802	102700	208206220	15720	15720	15720	15720	1
492	20240802	102600	208190500	15710	15720	15720	15710	60
493	20240802	102500	207247340	15720	15730	15730	15720	95
494	20240802	102400	205753000	15740	15740	15740	15740	0
495	20240802	102300	205753000	15740	15740	15740	15740	68
496	20240802	102200	204682680	15750	15750	15750	15750	0
497	20240802	102100	204682680	15750	15750	15750	15750	46
498	20240802	102000	203958180	15760	15760	15760	15760	7
499	20240802	101900	203847860	15770	15770	15770	15770	7
500	20240802	101800	203737470	15770	15770	15770	15770	3
501	20240802	101700	203690160	15770	15750	15770	15750	3
502	20240802	101600	203642870	15780	15780	15780	15780	0
503	20240802	101500	203642870	15780	15780	15780	15780	0
504	20240802	101400	203642870	15780	15750	15780	15750	5
505	20240802	101300	203564060	15740	15740	15740	15740	3
506	20240802	101200	203516840	15740	15740	15740	15740	14
507	20240802	101100	203296480	15750	15750	15750	15750	6
508	20240802	101000	203201980	15750	15750	15750	15750	13
509	20240802	100900	202997230	15740	15740	15740	15740	2
510	20240802	100800	202965750	15750	15750	15750	15750	0
511	20240802	100700	202965750	15750	15760	15760	15740	152
512	20240802	100600	200570450	15760	15750	15760	15740	64
513	20240802	100500	199562440	15750	15750	15750	15750	0
514	20240802	100400	199562440	15750	15740	15750	15740	40
515	20240802	100300	198932450	15750	15750	15750	15750	0
516	20240802	100200	198932450	15750	15720	15750	15720	4
517	20240802	100100	198869510	15720	15720	15730	15720	32
518	20240802	100000	198366200	15730	15730	15730	15730	0
519	20240802	095900	198366200	15730	15710	15730	15710	79
520	20240802	095800	197124970	15710	15720	15720	15710	74
521	20240802	095700	195962320	15720	15720	15720	15720	11
522	20240802	095600	195789400	15720	15720	15720	15720	2
523	20240802	095500	195757960	15710	15700	15710	15700	12
524	20240802	095400	195569540	15710	15730	15730	15710	44
525	20240802	095300	194878230	15740	15720	15740	15720	18
526	20240802	095200	194595250	15720	15720	15720	15720	0
527	20240802	095100	194595250	15720	15710	15750	15710	6
528	20240802	095000	194500910	15740	15720	15740	15710	187
529	20240802	094900	191563050	15750	15720	15750	15720	48
530	20240802	094800	190808460	15720	15730	15730	15720	607
531	20240802	094700	181264940	15750	15750	15750	15750	0
532	20240802	094600	181264940	15750	15740	15750	15740	5
533	20240802	094500	181186230	15740	15730	15740	15730	17
534	20240802	094400	180918710	15740	15740	15740	15740	1
535	20240802	094300	180902970	15740	15740	15740	15740	2
536	20240802	094200	180871490	15730	15730	15730	15730	41
537	20240802	094100	180226560	15730	15730	15730	15730	71
538	20240802	094000	179109730	15730	15730	15730	15730	101
539	20240802	093900	177521000	15730	15730	15730	15720	58
540	20240802	093800	176608710	15730	15730	15730	15730	0
541	20240802	093700	176608710	15730	15720	15730	15720	3
542	20240802	093600	176561540	15730	15700	15730	15700	237
543	20240802	093500	172838110	15700	15720	15720	15690	651
544	20240802	093400	162616620	15730	15720	15730	15720	281
545	20240802	093300	158199290	15720	15720	15730	15720	51
546	20240802	093200	157397560	15720	15730	15730	15720	132
547	20240802	093100	155322470	15740	15740	15740	15740	12
548	20240802	093000	155133590	15750	15740	15750	15740	102
549	20240802	092900	153528100	15740	15740	15740	15740	1
550	20240802	092800	153512360	15750	15720	15750	15720	13
551	20240802	092700	153307640	15740	15700	15740	15700	152
552	20240802	092600	150921190	15700	15700	15700	15700	12
553	20240802	092500	150732790	15700	15690	15700	15690	61
554	20240802	092400	149775670	15690	15730	15740	15690	5555
555	20240802	092300	62514170	15740	15740	15740	15740	26
556	20240802	092200	62104930	15740	15750	15750	15740	93
557	20240802	092100	60640600	15750	15750	15750	15750	5
558	20240802	092000	60561850	15750	15750	15750	15750	15
559	20240802	091900	60325600	15750	15750	15750	15750	166
560	20240802	091800	57711100	15750	15750	15750	15750	5
561	20240802	091700	57632350	15750	15750	15750	15750	16
562	20240802	091600	57380350	15760	15730	15760	15720	164
563	20240802	091500	54800660	15720	15750	15770	15720	681
564	20240802	091400	44086600	15770	15760	15770	15740	199
565	20240802	091300	40951850	15760	15770	15770	15760	206
566	20240802	091200	37705240	15770	15790	15790	15770	520
567	20240802	091100	29501790	15800	15820	15820	15800	584
568	20240802	091000	20269400	15840	15860	15860	15830	161
569	20240802	090900	17718060	15870	15870	15870	15870	3
570	20240802	090800	17670450	15880	15880	15880	15880	2
571	20240802	090700	17638690	15880	15880	15880	15880	0
572	20240802	090600	17638690	15880	15880	15880	15880	0
573	20240802	090500	17638690	15880	15880	15880	15880	1
574	20240802	090400	17622810	15900	15840	15900	15840	108
575	20240802	090300	15911370	15840	15850	15850	15840	100
576	20240802	090200	14327250	15850	15880	15880	15850	770
577	20240802	090100	2110220	15860	15870	15960	15860	18
578	20240802	090000	1824500	15960	15860	15960	15860	115