KissMeData/023900/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190700	298695520	11670	11670	11670	11670	516
3	20240802	190600	298695520	11670	11670	11670	11670	0
4	20240802	190500	298695520	11670	11670	11670	11670	0
5	20240802	190400	298695520	11670	11670	11670	11670	0
6	20240802	190300	298695520	11670	11670	11670	11670	0
7	20240802	190200	298695520	11670	11670	11670	11670	0
8	20240802	190100	298695520	11670	11670	11670	11670	0
9	20240802	190000	298695520	11670	11670	11670	11670	0
10	20240802	185900	298695520	11670	11670	11670	11670	0
11	20240802	185800	298695520	11670	11670	11670	11670	0
12	20240802	185700	298695520	11670	11670	11670	11670	0
13	20240802	185600	298695520	11670	11670	11670	11670	0
14	20240802	185500	298695520	11670	11670	11670	11670	0
15	20240802	185400	298695520	11670	11670	11670	11670	0
16	20240802	185300	298695520	11670	11670	11670	11670	0
17	20240802	185200	298695520	11670	11670	11670	11670	0
18	20240802	185100	298695520	11670	11670	11670	11670	0
19	20240802	185000	298695520	11670	11670	11670	11670	0
20	20240802	184900	298695520	11670	11670	11670	11670	0
21	20240802	184800	298695520	11670	11670	11670	11670	0
22	20240802	184700	298695520	11670	11670	11670	11670	0
23	20240802	184600	298695520	11670	11670	11670	11670	0
24	20240802	184500	298695520	11670	11670	11670	11670	0
25	20240802	184400	298695520	11670	11670	11670	11670	0
26	20240802	184300	298695520	11670	11670	11670	11670	0
27	20240802	184200	298695520	11670	11670	11670	11670	0
28	20240802	184100	298695520	11670	11670	11670	11670	0
29	20240802	184000	298695520	11670	11670	11670	11670	0
30	20240802	183900	298695520	11670	11670	11670	11670	0
31	20240802	183800	298695520	11670	11670	11670	11670	0
32	20240802	183700	298695520	11670	11670	11670	11670	516
33	20240802	183600	298695520	11670	11670	11670	11670	0
34	20240802	183500	298695520	11670	11670	11670	11670	0
35	20240802	183400	298695520	11670	11670	11670	11670	0
36	20240802	183300	298695520	11670	11670	11670	11670	0
37	20240802	183200	298695520	11670	11670	11670	11670	0
38	20240802	183100	298695520	11670	11670	11670	11670	0
39	20240802	183000	298695520	11670	11670	11670	11670	0
40	20240802	182900	298695520	11670	11670	11670	11670	0
41	20240802	182800	298695520	11670	11670	11670	11670	0
42	20240802	182700	298695520	11670	11670	11670	11670	0
43	20240802	182600	298695520	11670	11670	11670	11670	0
44	20240802	182500	298695520	11670	11670	11670	11670	0
45	20240802	182400	298695520	11670	11670	11670	11670	0
46	20240802	182300	298695520	11670	11670	11670	11670	0
47	20240802	182200	298695520	11670	11670	11670	11670	0
48	20240802	182100	298695520	11670	11670	11670	11670	0
49	20240802	182000	298695520	11670	11670	11670	11670	0
50	20240802	181900	298695520	11670	11670	11670	11670	0
51	20240802	181800	298695520	11670	11670	11670	11670	0
52	20240802	181700	298695520	11670	11670	11670	11670	0
53	20240802	181600	298695520	11670	11670	11670	11670	0
54	20240802	181500	298695520	11670	11670	11670	11670	0
55	20240802	181400	298695520	11670	11670	11670	11670	0
56	20240802	181300	298695520	11670	11670	11670	11670	0
57	20240802	181200	298695520	11670	11670	11670	11670	0
58	20240802	181100	298695520	11670	11670	11670	11670	0
59	20240802	181000	298695520	11670	11670	11670	11670	0
60	20240802	180900	298695520	11670	11670	11670	11670	0
61	20240802	180800	298695520	11670	11670	11670	11670	0
62	20240802	180700	298695520	11670	11670	11670	11670	516
63	20240802	180600	298695520	11670	11670	11670	11670	0
64	20240802	180500	298695520	11670	11670	11670	11670	0
65	20240802	180400	298695520	11670	11670	11670	11670	0
66	20240802	180300	298695520	11670	11670	11670	11670	0
67	20240802	180200	298695520	11670	11670	11670	11670	0
68	20240802	180100	298695520	11670	11670	11670	11670	0
69	20240802	180000	298695520	11670	11670	11670	11670	0
70	20240802	175900	298695520	11670	11670	11670	11670	0
71	20240802	175800	298695520	11670	11670	11670	11670	0
72	20240802	175700	298695520	11670	11670	11670	11670	0
73	20240802	175600	298695520	11670	11670	11670	11670	0
74	20240802	175500	298695520	11670	11670	11670	11670	0
75	20240802	175400	298695520	11670	11670	11670	11670	0
76	20240802	175300	298695520	11670	11670	11670	11670	0
77	20240802	175200	298695520	11670	11670	11670	11670	0
78	20240802	175100	298695520	11670	11670	11670	11670	0
79	20240802	175000	298695520	11670	11670	11670	11670	0
80	20240802	174900	298695520	11670	11670	11670	11670	0
81	20240802	174800	298695520	11670	11670	11670	11670	0
82	20240802	174700	298695520	11670	11670	11670	11670	0
83	20240802	174600	298695520	11670	11670	11670	11670	0
84	20240802	174500	298695520	11670	11670	11670	11670	0
85	20240802	174400	298695520	11670	11670	11670	11670	0
86	20240802	174300	298695520	11670	11670	11670	11670	0
87	20240802	174200	298695520	11670	11670	11670	11670	0
88	20240802	174100	298695520	11670	11670	11670	11670	0
89	20240802	174000	298695520	11670	11670	11670	11670	0
90	20240802	173900	298695520	11670	11670	11670	11670	0
91	20240802	173800	298695520	11670	11670	11670	11670	0
92	20240802	173700	298695520	11670	11670	11670	11670	516
93	20240802	173600	298695520	11670	11670	11670	11670	0
94	20240802	173500	298695520	11670	11670	11670	11670	0
95	20240802	173400	298695520	11670	11670	11670	11670	0
96	20240802	173300	298695520	11670	11670	11670	11670	0
97	20240802	173200	298695520	11670	11670	11670	11670	0
98	20240802	173100	298695520	11670	11670	11670	11670	0
99	20240802	173000	298695520	11670	11670	11670	11670	0
100	20240802	172900	298695520	11670	11670	11670	11670	0
101	20240802	172800	298695520	11670	11670	11670	11670	0
102	20240802	172700	298695520	11670	11670	11670	11670	0
103	20240802	172600	298695520	11670	11670	11670	11670	0
104	20240802	172500	298695520	11670	11670	11670	11670	0
105	20240802	172400	298695520	11670	11670	11670	11670	0
106	20240802	172300	298695520	11670	11670	11670	11670	0
107	20240802	172200	298695520	11670	11670	11670	11670	0
108	20240802	172100	298695520	11670	11670	11670	11670	0
109	20240802	172000	298695520	11670	11670	11670	11670	0
110	20240802	171900	298695520	11670	11670	11670	11670	0
111	20240802	171800	298695520	11670	11670	11670	11670	0
112	20240802	171700	298695520	11670	11670	11670	11670	0
113	20240802	171600	298695520	11670	11670	11670	11670	0
114	20240802	171500	298695520	11670	11670	11670	11670	0
115	20240802	171400	298695520	11670	11670	11670	11670	0
116	20240802	171300	298695520	11670	11670	11670	11670	0
117	20240802	171200	298695520	11670	11670	11670	11670	0
118	20240802	171100	298695520	11670	11670	11670	11670	0
119	20240802	171000	298695520	11670	11670	11670	11670	0
120	20240802	170900	298695520	11670	11670	11670	11670	0
121	20240802	170800	298695520	11670	11670	11670	11670	0
122	20240802	170700	298695520	11670	11670	11670	11670	516
123	20240802	170600	298695520	11670	11670	11670	11670	0
124	20240802	170500	298695520	11670	11670	11670	11670	0
125	20240802	170400	298695520	11670	11670	11670	11670	0
126	20240802	170300	298695520	11670	11670	11670	11670	0
127	20240802	170200	298695520	11670	11670	11670	11670	0
128	20240802	170100	298695520	11670	11670	11670	11670	0
129	20240802	170000	298695520	11670	11670	11670	11670	0
130	20240802	165900	298695520	11670	11670	11670	11670	0
131	20240802	165800	298695520	11670	11670	11670	11670	0
132	20240802	165700	298695520	11670	11670	11670	11670	0
133	20240802	165600	298695520	11670	11670	11670	11670	0
134	20240802	165500	298695520	11670	11670	11670	11670	0
135	20240802	165400	298695520	11670	11670	11670	11670	0
136	20240802	165300	298695520	11670	11670	11670	11670	0
137	20240802	165200	298695520	11670	11670	11670	11670	0
138	20240802	165100	298695520	11670	11670	11670	11670	0
139	20240802	165000	298695520	11670	11670	11670	11670	0
140	20240802	164900	298695520	11670	11670	11670	11670	0
141	20240802	164800	298695520	11670	11670	11670	11670	0
142	20240802	164700	298695520	11670	11670	11670	11670	0
143	20240802	164600	298695520	11670	11670	11670	11670	0
144	20240802	164500	298695520	11670	11670	11670	11670	0
145	20240802	164400	298695520	11670	11670	11670	11670	0
146	20240802	164300	298695520	11670	11670	11670	11670	0
147	20240802	164200	298695520	11670	11670	11670	11670	0
148	20240802	164100	298695520	11670	11670	11670	11670	0
149	20240802	164000	298695520	11670	11670	11670	11670	0
150	20240802	163900	298695520	11670	11670	11670	11670	0
151	20240802	163800	298695520	11670	11670	11670	11670	0
152	20240802	163700	298695520	11670	11670	11670	11670	516
153	20240802	163600	298695520	11670	11670	11670	11670	0
154	20240802	163500	298695520	11670	11670	11670	11670	0
155	20240802	163400	298695520	11670	11670	11670	11670	0
156	20240802	163300	298695520	11670	11670	11670	11670	0
157	20240802	163200	298695520	11670	11670	11670	11670	0
158	20240802	163100	298695520	11670	11670	11670	11670	0
159	20240802	163000	298695520	11670	11670	11670	11670	0
160	20240802	162900	298695520	11670	11670	11670	11670	0
161	20240802	162800	298695520	11670	11670	11670	11670	0
162	20240802	162700	298695520	11670	11670	11670	11670	0
163	20240802	162600	298695520	11670	11670	11670	11670	0
164	20240802	162500	298695520	11670	11670	11670	11670	0
165	20240802	162400	298695520	11670	11670	11670	11670	0
166	20240802	162300	298695520	11670	11670	11670	11670	0
167	20240802	162200	298695520	11670	11670	11670	11670	0
168	20240802	162100	298695520	11670	11670	11670	11670	0
169	20240802	162000	298695520	11670	11670	11670	11670	0
170	20240802	161900	298695520	11670	11670	11670	11670	0
171	20240802	161800	298695520	11670	11670	11670	11670	0
172	20240802	161700	298695520	11670	11670	11670	11670	0
173	20240802	161600	298695520	11670	11670	11670	11670	0
174	20240802	161500	298695520	11670	11670	11670	11670	0
175	20240802	161400	298695520	11670	11670	11670	11670	0
176	20240802	161300	298695520	11670	11670	11670	11670	0
177	20240802	161200	298695520	11670	11670	11670	11670	0
178	20240802	161100	298695520	11670	11670	11670	11670	0
179	20240802	161000	298695520	11670	11670	11670	11670	0
180	20240802	160900	298695520	11670	11670	11670	11670	0
181	20240802	160800	298695520	11670	11670	11670	11670	0
182	20240802	160700	298695520	11670	11670	11670	11670	516
183	20240802	160600	298695520	11670	11670	11670	11670	0
184	20240802	160500	298695520	11670	11670	11670	11670	0
185	20240802	160400	298695520	11670	11670	11670	11670	0
186	20240802	160300	298695520	11670	11670	11670	11670	0
187	20240802	160200	298695520	11670	11670	11670	11670	0
188	20240802	160100	298695520	11670	11670	11670	11670	0
189	20240802	160000	298695520	11670	11670	11670	11670	0
190	20240802	155900	298695520	11670	11670	11670	11670	0
191	20240802	155800	298695520	11670	11670	11670	11670	0
192	20240802	155700	298695520	11670	11670	11670	11670	0
193	20240802	155600	298695520	11670	11670	11670	11670	0
194	20240802	155500	298695520	11670	11670	11670	11670	0
195	20240802	155400	298695520	11670	11670	11670	11670	0
196	20240802	155300	298695520	11670	11670	11670	11670	0
197	20240802	155200	298695520	11670	11670	11670	11670	0
198	20240802	155100	298695520	11670	11670	11670	11670	0
199	20240802	155000	298695520	11670	11670	11670	11670	0
200	20240802	154900	298695520	11670	11670	11670	11670	0
201	20240802	154800	298695520	11670	11670	11670	11670	0
202	20240802	154700	298695520	11670	11670	11670	11670	0
203	20240802	154600	298695520	11670	11670	11670	11670	0
204	20240802	154500	298695520	11670	11670	11670	11670	0
205	20240802	154400	298695520	11670	11670	11670	11670	0
206	20240802	154300	298695520	11670	11670	11670	11670	0
207	20240802	154200	298695520	11670	11670	11670	11670	0
208	20240802	154100	298695520	11670	11670	11670	11670	0
209	20240802	154000	298695520	11670	11670	11670	11670	0
210	20240802	153900	298695520	11670	11670	11670	11670	0
211	20240802	153800	298695520	11670	11670	11670	11670	0
212	20240802	153700	298695520	11670	11670	11670	11670	516
213	20240802	153600	298695520	11670	11670	11670	11670	0
214	20240802	153500	298695520	11670	11670	11670	11670	0
215	20240802	153400	298695520	11670	11670	11670	11670	0
216	20240802	153300	298695520	11670	11670	11670	11670	0
217	20240802	153200	298695520	11670	11670	11670	11670	0
218	20240802	153100	298695520	11670	11670	11670	11670	0
219	20240802	153000	298695520	11670	11670	11670	11670	516
220	20240802	152900	292673800	11630	11630	11630	11630	0
221	20240802	152800	292673800	11630	11630	11630	11630	0
222	20240802	152700	292673800	11630	11630	11630	11630	0
223	20240802	152600	292673800	11630	11630	11630	11630	0
224	20240802	152500	292673800	11630	11630	11630	11630	0
225	20240802	152400	292673800	11630	11630	11630	11630	0
226	20240802	152300	292673800	11630	11630	11630	11630	0
227	20240802	152200	292673800	11630	11630	11630	11630	0
228	20240802	152100	292673800	11630	11630	11630	11630	0
229	20240802	152000	292673800	11630	11630	11630	11630	0
230	20240802	151900	292673800	11630	11630	11630	11630	1
231	20240802	151800	292662170	11620	11620	11620	11620	0
232	20240802	151700	292662170	11620	11620	11620	11620	110
233	20240802	151600	291383970	11620	11620	11620	11620	200
234	20240802	151500	289059970	11630	11630	11630	11630	123
235	20240802	151400	287629480	11630	11640	11640	11630	573
236	20240802	151300	280964480	11650	11650	11650	11650	5
237	20240802	151200	280906230	11660	11660	11660	11660	1
238	20240802	151100	280894570	11660	11660	11660	11660	0
239	20240802	151000	280894570	11660	11660	11660	11660	100
240	20240802	150900	279728570	11660	11660	11660	11660	600
241	20240802	150800	272732570	11660	11660	11660	11660	530
242	20240802	150700	266552770	11660	11660	11660	11660	3
243	20240802	150600	266517790	11660	11670	11670	11660	244
244	20240802	150500	263672740	11660	11660	11660	11660	0
245	20240802	150400	263672740	11660	11660	11660	11660	24
246	20240802	150300	263392900	11660	11660	11660	11660	0
247	20240802	150200	263392900	11660	11660	11660	11660	0
248	20240802	150100	263392900	11660	11660	11660	11660	0
249	20240802	150000	263392900	11660	11660	11660	11660	56
250	20240802	145900	262739940	11660	11660	11660	11660	0
251	20240802	145800	262739940	11660	11660	11660	11660	0
252	20240802	145700	262739940	11660	11680	11680	11660	1717
253	20240802	145600	242687820	11680	11680	11680	11680	0
254	20240802	145500	242687820	11680	11660	11680	11660	280
255	20240802	145400	239419020	11640	11640	11640	11640	25
256	20240802	145300	239128020	11630	11630	11630	11630	0
257	20240802	145200	239128020	11630	11630	11630	11630	100
258	20240802	145100	237965020	11630	11630	11630	11630	2
259	20240802	145000	237941760	11630	11630	11640	11630	261
260	20240802	144900	234906320	11630	11630	11630	11630	20
261	20240802	144800	234673720	11630	11630	11630	11630	54
262	20240802	144700	234045700	11630	11630	11630	11630	22
263	20240802	144600	233789840	11630	11630	11630	11630	90
264	20240802	144500	232743140	11630	11640	11660	11630	10
265	20240802	144400	232626770	11630	11630	11630	11630	5
266	20240802	144300	232568620	11640	11640	11640	11640	9
267	20240802	144200	232463860	11640	11640	11640	11640	5
268	20240802	144100	232405660	11630	11650	11660	11630	39
269	20240802	144000	231951580	11640	11660	11660	11640	86
270	20240802	143900	230950160	11650	11650	11650	11650	0
271	20240802	143800	230950160	11650	11650	11650	11650	10
272	20240802	143700	230833660	11680	11680	11680	11680	174
273	20240802	143600	228801340	11660	11680	11680	11660	179
274	20240802	143500	226714100	11730	11680	11730	11680	5
275	20240802	143400	226655560	11650	11650	11650	11650	0
276	20240802	143300	226655560	11650	11650	11650	11650	0
277	20240802	143200	226655560	11650	11650	11650	11650	6
278	20240802	143100	226585660	11750	11750	11750	11750	1
279	20240802	143000	226573910	11750	11730	11750	11730	2
280	20240802	142900	226550430	11630	11630	11630	11630	100
281	20240802	142800	225387430	11630	11640	11640	11630	50
282	20240802	142700	224805830	11770	11770	11770	11770	0
283	20240802	142600	224805830	11770	11770	11770	11770	0
284	20240802	142500	224805830	11770	11770	11770	11770	1
285	20240802	142400	224794060	11650	11650	11650	11650	1
286	20240802	142300	224782410	11630	11630	11630	11630	10
287	20240802	142200	224666110	11630	11640	11650	11630	21
288	20240802	142100	224421760	11630	11630	11630	11630	1
289	20240802	142000	224410130	11630	11640	11640	11620	150
290	20240802	141900	222665630	11630	11630	11630	11630	116
291	20240802	141800	221316550	11630	11630	11630	11630	344
292	20240802	141700	217315830	11630	11640	11640	11630	85
293	20240802	141600	216327270	11650	11680	11680	11650	2748
294	20240802	141500	184265200	11680	11680	11680	11680	0
295	20240802	141400	184265200	11680	11680	11680	11680	0
296	20240802	141300	184265200	11680	11680	11680	11680	0
297	20240802	141200	184265200	11680	11680	11680	11680	0
298	20240802	141100	184265200	11680	11680	11680	11680	0
299	20240802	141000	184265200	11680	11680	11680	11680	5
300	20240802	140900	184206800	11690	11690	11690	11690	101
301	20240802	140800	183026110	11700	11700	11700	11700	0
302	20240802	140700	183026110	11700	11700	11700	11700	0
303	20240802	140600	183026110	11700	11700	11700	11700	0
304	20240802	140500	183026110	11700	11700	11700	11700	41
305	20240802	140400	182546410	11700	11740	11740	11700	479
306	20240802	140300	176933210	11740	11740	11740	11740	1
307	20240802	140200	176921470	11730	11730	11730	11730	10
308	20240802	140100	176804170	11720	11700	11720	11700	3
309	20240802	140000	176769030	11700	11700	11700	11700	0
310	20240802	135900	176769030	11700	11700	11700	11700	1
311	20240802	135800	176757330	11700	11700	11700	11700	0
312	20240802	135700	176757330	11700	11700	11700	11700	0
313	20240802	135600	176757330	11700	11700	11700	11700	0
314	20240802	135500	176757330	11700	11700	11700	11700	2
315	20240802	135400	176733930	11700	11700	11700	11700	0
316	20240802	135300	176733930	11700	11700	11700	11700	0
317	20240802	135200	176733930	11700	11700	11700	11700	0
318	20240802	135100	176733930	11700	11700	11700	11700	0
319	20240802	135000	176733930	11700	11700	11700	11700	0
320	20240802	134900	176733930	11700	11700	11700	11700	1
321	20240802	134800	176722230	11700	11700	11700	11700	0
322	20240802	134700	176722230	11700	11690	11700	11690	182
323	20240802	134600	174594540	11680	11680	11680	11680	74
324	20240802	134500	173730220	11680	11680	11680	11680	0
325	20240802	134400	173730220	11680	11680	11680	11680	0
326	20240802	134300	173730220	11680	11680	11680	11680	0
327	20240802	134200	173730220	11680	11680	11680	11680	0
328	20240802	134100	173730220	11680	11680	11680	11680	0
329	20240802	134000	173730220	11680	11680	11680	11680	0
330	20240802	133900	173730220	11680	11680	11680	11680	86
331	20240802	133800	172725740	11670	11670	11670	11670	0
332	20240802	133700	172725740	11670	11670	11670	11670	0
333	20240802	133600	172725740	11670	11690	11690	11670	760
334	20240802	133500	163845220	11690	11700	11700	11690	1090
335	20240802	133400	151097220	11700	11700	11700	11700	1
336	20240802	133300	151085520	11700	11700	11700	11700	0
337	20240802	133200	151085520	11700	11700	11700	11700	17
338	20240802	133100	150886620	11700	11700	11700	11700	0
339	20240802	133000	150886620	11700	11700	11700	11700	1
340	20240802	132900	150874920	11700	11700	11700	11700	0
341	20240802	132800	150874920	11700	11700	11700	11700	1
342	20240802	132700	150863220	11700	11700	11700	11690	39
343	20240802	132600	150407110	11690	11700	11700	11690	176
344	20240802	132500	148349560	11690	11700	11700	11690	428
345	20240802	132400	143345500	11700	11740	11740	11700	191
346	20240802	132300	141103710	11700	11720	11720	11700	1500
347	20240802	132200	123553270	11720	11750	11750	11710	2220
348	20240802	132100	97518300	11780	11780	11780	11780	0
349	20240802	132000	97518300	11780	11780	11780	11780	0
350	20240802	131900	97518300	11780	11770	11780	11770	10
351	20240802	131800	97400520	11780	11780	11780	11780	0
352	20240802	131700	97400520	11780	11780	11780	11780	0
353	20240802	131600	97400520	11780	11780	11780	11780	0
354	20240802	131500	97400520	11780	11780	11780	11780	0
355	20240802	131400	97400520	11780	11760	11780	11760	97
356	20240802	131300	96259440	11780	11780	11780	11780	118
357	20240802	131200	94869400	11770	11770	11770	11770	0
358	20240802	131100	94869400	11770	11770	11770	11770	0
359	20240802	131000	94869400	11770	11770	11770	11770	0
360	20240802	130900	94869400	11770	11790	11790	11770	291
361	20240802	130800	91443910	11790	11790	11790	11790	0
362	20240802	130700	91443910	11790	11790	11790	11790	0
363	20240802	130600	91443910	11790	11790	11790	11790	1
364	20240802	130500	91432120	11800	11800	11800	11800	0
365	20240802	130400	91432120	11800	11800	11800	11800	0
366	20240802	130300	91432120	11800	11800	11800	11800	1
367	20240802	130200	91420320	11790	11790	11790	11790	0
368	20240802	130100	91420320	11790	11790	11790	11790	0
369	20240802	130000	91420320	11790	11790	11790	11790	0
370	20240802	125900	91420320	11790	11790	11790	11790	0
371	20240802	125800	91420320	11790	11790	11790	11790	0
372	20240802	125700	91420320	11790	11790	11790	11790	0
373	20240802	125600	91420320	11790	11790	11790	11790	0
374	20240802	125500	91420320	11790	11790	11790	11790	0
375	20240802	125400	91420320	11790	11790	11790	11790	0
376	20240802	125300	91420320	11790	11780	11790	11780	78
377	20240802	125200	90500710	11780	11780	11780	11780	14
378	20240802	125100	90335790	11780	11780	11780	11780	10
379	20240802	125000	90217990	11790	11790	11790	11790	0
380	20240802	124900	90217990	11790	11790	11790	11790	0
381	20240802	124800	90217990	11790	11790	11790	11790	0
382	20240802	124700	90217990	11790	11790	11790	11790	0
383	20240802	124600	90217990	11790	11790	11790	11790	2
384	20240802	124500	90194410	11800	11800	11800	11800	1
385	20240802	124400	90182610	11800	11790	11800	11790	11
386	20240802	124300	90052880	11790	11800	11800	11790	9
387	20240802	124200	89946690	11800	11800	11800	11800	15
388	20240802	124100	89769690	11800	11800	11800	11800	6
389	20240802	124000	89698890	11800	11800	11800	11800	11
390	20240802	123900	89569090	11800	11800	11800	11800	12
391	20240802	123800	89427490	11800	11780	11800	11780	6
392	20240802	123700	89356710	11810	11750	11810	11750	21
393	20240802	123600	89109470	11750	11750	11750	11730	125
394	20240802	123500	87643080	11740	11740	11740	11740	0
395	20240802	123400	87643080	11740	11740	11740	11740	0
396	20240802	123300	87643080	11740	11740	11740	11740	0
397	20240802	123200	87643080	11740	11740	11740	11740	0
398	20240802	123100	87643080	11740	11740	11740	11740	0
399	20240802	123000	87643080	11740	11740	11740	11740	0
400	20240802	122900	87643080	11740	11740	11740	11740	0
401	20240802	122800	87643080	11740	11740	11740	11740	0
402	20240802	122700	87643080	11740	11740	11740	11740	1
403	20240802	122600	87631340	11730	11730	11730	11730	20
404	20240802	122500	87396740	11740	11740	11740	11740	0
405	20240802	122400	87396740	11740	11740	11740	11740	0
406	20240802	122300	87396740	11740	11740	11740	11740	10
407	20240802	122200	87279340	11730	11730	11730	11730	0
408	20240802	122100	87279340	11730	11730	11730	11730	0
409	20240802	122000	87279340	11730	11740	11740	11730	237
410	20240802	121900	84498850	11740	11740	11740	11740	0
411	20240802	121800	84498850	11740	11740	11740	11740	0
412	20240802	121700	84498850	11740	11740	11740	11740	0
413	20240802	121600	84498850	11740	11740	11740	11740	0
414	20240802	121500	84498850	11740	11740	11740	11740	0
415	20240802	121400	84498850	11740	11740	11740	11740	0
416	20240802	121300	84498850	11740	11740	11740	11740	0
417	20240802	121200	84498850	11740	11740	11740	11740	0
418	20240802	121100	84498850	11740	11740	11740	11740	0
419	20240802	121000	84498850	11740	11750	11750	11740	70
420	20240802	120900	83676950	11750	11750	11750	11750	0
421	20240802	120800	83676950	11750	11750	11750	11750	50
422	20240802	120700	83089450	11750	11750	11750	11750	0
423	20240802	120600	83089450	11750	11750	11750	11750	0
424	20240802	120500	83089450	11750	11750	11750	11750	0
425	20240802	120400	83089450	11750	11750	11750	11750	1
426	20240802	120300	83077700	11770	11770	11770	11770	10
427	20240802	120200	82960000	11770	11770	11770	11770	10
428	20240802	120100	82842300	11760	11760	11760	11760	0
429	20240802	120000	82842300	11760	11760	11760	11760	0
430	20240802	115900	82842300	11760	11760	11760	11760	24
431	20240802	115800	82560060	11770	11770	11770	11770	0
432	20240802	115700	82560060	11770	11770	11770	11770	1
433	20240802	115600	82548290	11750	11750	11750	11750	0
434	20240802	115500	82548290	11750	11750	11750	11750	0
435	20240802	115400	82548290	11750	11750	11750	11750	0
436	20240802	115300	82548290	11750	11750	11750	11750	0
437	20240802	115200	82548290	11750	11750	11750	11750	0
438	20240802	115100	82548290	11750	11750	11780	11750	106
439	20240802	115000	81302720	11750	11750	11750	11750	0
440	20240802	114900	81302720	11750	11750	11750	11750	0
441	20240802	114800	81302720	11750	11750	11750	11750	0
442	20240802	114700	81302720	11750	11750	11750	11750	0
443	20240802	114600	81302720	11750	11750	11750	11750	0
444	20240802	114500	81302720	11750	11750	11750	11750	0
445	20240802	114400	81302720	11750	11750	11750	11750	0
446	20240802	114300	81302720	11750	11870	11870	11750	109
447	20240802	114200	80021850	11760	11760	11770	11760	471
448	20240802	114100	74482880	11760	11760	11760	11760	0
449	20240802	114000	74482880	11760	11760	11760	11760	0
450	20240802	113900	74482880	11760	11780	11780	11760	726
451	20240802	113800	65941420	11780	11780	11780	11780	0
452	20240802	113700	65941420	11780	11780	11780	11780	0
453	20240802	113600	65941420	11780	11780	11780	11780	0
454	20240802	113500	65941420	11780	11780	11780	11780	0
455	20240802	113400	65941420	11780	11780	11780	11780	1
456	20240802	113300	65929640	11770	11770	11770	11770	0
457	20240802	113200	65929640	11770	11770	11770	11770	1
458	20240802	113100	65917870	11780	11780	11780	11780	0
459	20240802	113000	65917870	11780	11780	11780	11780	0
460	20240802	112900	65917870	11780	11780	11780	11780	120
461	20240802	112800	64504270	11780	11780	11780	11780	2
462	20240802	112700	64480710	11780	11780	11780	11780	0
463	20240802	112600	64480710	11780	11780	11780	11780	3
464	20240802	112500	64445370	11770	11770	11770	11770	0
465	20240802	112400	64445370	11770	11770	11770	11770	6
466	20240802	112300	64374750	11780	11780	11780	11780	0
467	20240802	112200	64374750	11780	11780	11780	11780	1
468	20240802	112100	64362970	11780	11780	11780	11780	0
469	20240802	112000	64362970	11780	11780	11780	11780	0
470	20240802	111900	64362970	11780	11780	11780	11780	0
471	20240802	111800	64362970	11780	11780	11780	11780	0
472	20240802	111700	64362970	11780	11780	11780	11780	100
473	20240802	111600	63184970	11770	11770	11770	11770	0
474	20240802	111500	63184970	11770	11770	11770	11770	0
475	20240802	111400	63184970	11770	11770	11770	11770	0
476	20240802	111300	63184970	11770	11770	11770	11770	0
477	20240802	111200	63184970	11770	11770	11780	11770	38
478	20240802	111100	62737610	11770	11770	11770	11770	0
479	20240802	111000	62737610	11770	11770	11770	11770	0
480	20240802	110900	62737610	11770	11770	11770	11770	1
481	20240802	110800	62725840	11780	11780	11780	11780	1
482	20240802	110700	62714060	11780	11780	11780	11780	166
483	20240802	110600	60758580	11780	11780	11780	11780	0
484	20240802	110500	60758580	11780	11780	11780	11780	12
485	20240802	110400	60617220	11790	11790	11790	11790	2
486	20240802	110300	60593640	11780	11780	11780	11780	0
487	20240802	110200	60593640	11780	11780	11780	11780	100
488	20240802	110100	59415640	11780	11780	11780	11780	2
489	20240802	110000	59392080	11780	11780	11780	11780	7
490	20240802	105900	59309620	11790	11790	11790	11790	0
491	20240802	105800	59309620	11790	11790	11790	11790	0
492	20240802	105700	59309620	11790	11790	11800	11790	281
493	20240802	105600	55996530	11790	11790	11790	11790	0
494	20240802	105500	55996530	11790	11790	11790	11790	1
495	20240802	105400	55984740	11790	11790	11790	11790	38
496	20240802	105300	55536720	11800	11800	11800	11800	0
497	20240802	105200	55536720	11800	11800	11800	11800	4
498	20240802	105100	55489520	11800	11800	11800	11800	0
499	20240802	105000	55489520	11800	11800	11800	11800	0
500	20240802	104900	55489520	11800	11800	11800	11800	0
501	20240802	104800	55489520	11800	11800	11800	11800	0
502	20240802	104700	55489520	11800	11800	11800	11800	1
503	20240802	104600	55477720	11790	11790	11790	11790	0
504	20240802	104500	55477720	11790	11790	11790	11790	0
505	20240802	104400	55477720	11790	11790	11790	11790	0
506	20240802	104300	55477720	11790	11790	11790	11790	195
507	20240802	104200	53178670	11780	11780	11780	11780	0
508	20240802	104100	53178670	11780	11780	11780	11780	0
509	20240802	104000	53178670	11780	11780	11780	11780	0
510	20240802	103900	53178670	11780	11780	11780	11780	0
511	20240802	103800	53178670	11780	11790	11790	11780	36
512	20240802	103700	52754410	11780	11780	11780	11780	0
513	20240802	103600	52754410	11780	11780	11780	11780	1
514	20240802	103500	52742630	11780	11780	11780	11780	1
515	20240802	103400	52730850	11790	11790	11790	11790	0
516	20240802	103300	52730850	11790	11790	11790	11790	0
517	20240802	103200	52730850	11790	11790	11790	11790	0
518	20240802	103100	52730850	11790	11790	11790	11790	20
519	20240802	103000	52495050	11790	11790	11790	11790	202
520	20240802	102900	50113470	11790	11790	11790	11790	0
521	20240802	102800	50113470	11790	11790	11790	11790	0
522	20240802	102700	50113470	11790	11790	11790	11790	1
523	20240802	102600	50101680	11790	11790	11790	11790	0
524	20240802	102500	50101680	11790	11790	11790	11790	0
525	20240802	102400	50101680	11790	11790	11790	11790	30
526	20240802	102300	49747980	11790	11790	11790	11790	0
527	20240802	102200	49747980	11790	11790	11790	11790	50
528	20240802	102100	49158480	11800	11800	11800	11800	0
529	20240802	102000	49158480	11800	11800	11800	11800	170
530	20240802	101900	47152480	11790	11790	11790	11790	1
531	20240802	101800	47140690	11800	11800	11800	11800	1
532	20240802	101700	47128890	11800	11800	11800	11800	15
533	20240802	101600	46951890	11810	11810	11810	11810	0
534	20240802	101500	46951890	11810	11810	11810	11810	0
535	20240802	101400	46951890	11810	11810	11810	11810	1
536	20240802	101300	46940080	11810	11810	11810	11810	2
537	20240802	101200	46916460	11810	11810	11810	11810	0
538	20240802	101100	46916460	11810	11890	11890	11810	553
539	20240802	101000	40368510	11900	11820	11900	11820	5
540	20240802	100900	40309150	11790	11790	11790	11790	20
541	20240802	100800	40073350	11800	11800	11800	11800	74
542	20240802	100700	39200150	11800	11800	11800	11800	40
543	20240802	100600	38728150	11800	11800	11800	11800	0
544	20240802	100500	38728150	11800	11800	11800	11800	30
545	20240802	100400	38374150	11810	11810	11810	11810	1
546	20240802	100300	38362340	11810	11800	11810	11800	182
547	20240802	100200	36214720	11810	11810	11810	11810	170
548	20240802	100100	34207020	11820	11820	11830	11820	168
549	20240802	100000	32219600	11830	11830	11830	11830	3
550	20240802	095900	32184110	11830	11830	11830	11830	1
551	20240802	095800	32172280	11830	11830	11830	11830	12
552	20240802	095700	32030320	11830	11820	11830	11820	11
553	20240802	095600	31900290	11810	11810	11810	11810	57
554	20240802	095500	31227120	11800	11800	11800	11800	0
555	20240802	095400	31227120	11800	11800	11800	11800	0
556	20240802	095300	31227120	11800	11800	11800	11800	1
557	20240802	095200	31215320	11800	11800	11800	11800	0
558	20240802	095100	31215320	11800	11800	11800	11790	706
559	20240802	095000	22888280	11800	11810	11810	11800	208
560	20240802	094900	20432940	11810	11810	11810	11810	20
561	20240802	094800	20196740	11810	11810	11810	11810	0
562	20240802	094700	20196740	11810	11810	11810	11810	10
563	20240802	094600	20078640	11810	11810	11810	11810	1
564	20240802	094500	20066830	11800	11800	11800	11800	0
565	20240802	094400	20066830	11800	11810	11830	11800	3
566	20240802	094300	20031390	11790	11790	11790	11790	0
567	20240802	094200	20031390	11790	11790	11790	11790	0
568	20240802	094100	20031390	11790	11790	11790	11790	0
569	20240802	094000	20031390	11790	11790	11790	11790	1
570	20240802	093900	20019600	11790	11780	11790	11780	2
571	20240802	093800	19996030	11770	11770	11770	11770	0
572	20240802	093700	19996030	11770	11760	11770	11760	119
573	20240802	093600	18596400	11770	11770	11770	11770	100
574	20240802	093500	17419400	11770	11770	11770	11770	1
575	20240802	093400	17407630	11770	11760	11770	11760	40
576	20240802	093300	16936930	11760	11780	11780	11760	371
577	20240802	093200	12569860	11780	11780	11780	11780	1
578	20240802	093100	12558080	11790	11790	11790	11790	3
579	20240802	093000	12522710	11790	11790	11820	11770	37
580	20240802	092900	12086330	11770	11790	11820	11770	36
581	20240802	092800	11661740	11770	11770	11770	11770	0
582	20240802	092700	11661740	11770	11770	11770	11770	42
583	20240802	092600	11167400	11770	11790	11790	11770	65
584	20240802	092500	10401710	11790	11790	11790	11790	1
585	20240802	092400	10389920	11790	11790	11790	11790	0
586	20240802	092300	10389920	11790	11790	11790	11790	165
587	20240802	092200	8444570	11830	11830	11830	11830	0
588	20240802	092100	8444570	11830	11830	11830	11830	1
589	20240802	092000	8432740	11840	11840	11840	11840	10
590	20240802	091900	8314340	11790	11800	11800	11790	108
591	20240802	091800	7040340	11850	11850	11850	11850	0
592	20240802	091700	7040340	11850	11850	11850	11850	2
593	20240802	091600	7016640	11810	11850	11850	11810	105
594	20240802	091500	5776510	11870	11870	11870	11870	8
595	20240802	091400	5681550	11870	11870	11870	11870	10
596	20240802	091300	5562850	11800	11800	11800	11800	0
597	20240802	091200	5562850	11800	11800	11800	11800	0
598	20240802	091100	5562850	11800	11810	11810	11800	215
599	20240802	091000	3024900	11810	11810	11810	11810	9
600	20240802	090900	2918610	11900	11900	11900	11900	0
601	20240802	090800	2918610	11900	11890	11900	11890	16
602	20240802	090700	2728320	11890	11890	11890	11890	0
603	20240802	090600	2728320	11890	11890	11890	11890	1
604	20240802	090500	2716430	11900	11900	11900	11900	0
605	20240802	090400	2716430	11900	11900	11900	11900	0
606	20240802	090300	2716430	11900	11900	11900	11900	9
607	20240802	090200	2609330	11930	11930	11930	11930	0
608	20240802	090100	2609330	11930	11930	11930	11930	0
609	20240802	090000	2609330	11930	11810	12010	11780	221