KissMeData/028100/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	191000	1027170600	13300	13300	13300	13300	1773
3	20240802	190900	1027170600	13300	13300	13300	13300	0
4	20240802	190800	1027170600	13300	13300	13300	13300	0
5	20240802	190700	1027170600	13300	13300	13300	13300	0
6	20240802	190600	1027170600	13300	13300	13300	13300	0
7	20240802	190500	1027170600	13300	13300	13300	13300	0
8	20240802	190400	1027170600	13300	13300	13300	13300	0
9	20240802	190300	1027170600	13300	13300	13300	13300	0
10	20240802	190200	1027170600	13300	13300	13300	13300	0
11	20240802	190100	1027170600	13300	13300	13300	13300	0
12	20240802	190000	1027170600	13300	13300	13300	13300	0
13	20240802	185900	1027170600	13300	13300	13300	13300	0
14	20240802	185800	1027170600	13300	13300	13300	13300	0
15	20240802	185700	1027170600	13300	13300	13300	13300	0
16	20240802	185600	1027170600	13300	13300	13300	13300	0
17	20240802	185500	1027170600	13300	13300	13300	13300	0
18	20240802	185400	1027170600	13300	13300	13300	13300	0
19	20240802	185300	1027170600	13300	13300	13300	13300	0
20	20240802	185200	1027170600	13300	13300	13300	13300	0
21	20240802	185100	1027170600	13300	13300	13300	13300	0
22	20240802	185000	1027170600	13300	13300	13300	13300	0
23	20240802	184900	1027170600	13300	13300	13300	13300	0
24	20240802	184800	1027170600	13300	13300	13300	13300	0
25	20240802	184700	1027170600	13300	13300	13300	13300	0
26	20240802	184600	1027170600	13300	13300	13300	13300	0
27	20240802	184500	1027170600	13300	13300	13300	13300	0
28	20240802	184400	1027170600	13300	13300	13300	13300	0
29	20240802	184300	1027170600	13300	13300	13300	13300	0
30	20240802	184200	1027170600	13300	13300	13300	13300	0
31	20240802	184100	1027170600	13300	13300	13300	13300	0
32	20240802	184000	1027170600	13300	13300	13300	13300	1773
33	20240802	183900	1027170600	13300	13300	13300	13300	0
34	20240802	183800	1027170600	13300	13300	13300	13300	0
35	20240802	183700	1027170600	13300	13300	13300	13300	0
36	20240802	183600	1027170600	13300	13300	13300	13300	0
37	20240802	183500	1027170600	13300	13300	13300	13300	0
38	20240802	183400	1027170600	13300	13300	13300	13300	0
39	20240802	183300	1027170600	13300	13300	13300	13300	0
40	20240802	183200	1027170600	13300	13300	13300	13300	0
41	20240802	183100	1027170600	13300	13300	13300	13300	0
42	20240802	183000	1027170600	13300	13300	13300	13300	0
43	20240802	182900	1027170600	13300	13300	13300	13300	0
44	20240802	182800	1027170600	13300	13300	13300	13300	0
45	20240802	182700	1027170600	13300	13300	13300	13300	0
46	20240802	182600	1027170600	13300	13300	13300	13300	0
47	20240802	182500	1027170600	13300	13300	13300	13300	0
48	20240802	182400	1027170600	13300	13300	13300	13300	0
49	20240802	182300	1027170600	13300	13300	13300	13300	0
50	20240802	182200	1027170600	13300	13300	13300	13300	0
51	20240802	182100	1027170600	13300	13300	13300	13300	0
52	20240802	182000	1027170600	13300	13300	13300	13300	0
53	20240802	181900	1027170600	13300	13300	13300	13300	0
54	20240802	181800	1027170600	13300	13300	13300	13300	0
55	20240802	181700	1027170600	13300	13300	13300	13300	0
56	20240802	181600	1027170600	13300	13300	13300	13300	0
57	20240802	181500	1027170600	13300	13300	13300	13300	0
58	20240802	181400	1027170600	13300	13300	13300	13300	0
59	20240802	181300	1027170600	13300	13300	13300	13300	0
60	20240802	181200	1027170600	13300	13300	13300	13300	0
61	20240802	181100	1027170600	13300	13300	13300	13300	0
62	20240802	181000	1027170600	13300	13300	13300	13300	1773
63	20240802	180900	1027170600	13300	13300	13300	13300	0
64	20240802	180800	1027170600	13300	13300	13300	13300	0
65	20240802	180700	1027170600	13300	13300	13300	13300	0
66	20240802	180600	1027170600	13300	13300	13300	13300	0
67	20240802	180500	1027170600	13300	13300	13300	13300	0
68	20240802	180400	1027170600	13300	13300	13300	13300	0
69	20240802	180300	1027170600	13300	13300	13300	13300	0
70	20240802	180200	1027170600	13300	13300	13300	13300	0
71	20240802	180100	1027170600	13300	13300	13300	13300	0
72	20240802	180000	1027170600	13300	13300	13300	13300	0
73	20240802	175900	1027170600	13300	13300	13300	13300	0
74	20240802	175800	1027170600	13300	13300	13300	13300	0
75	20240802	175700	1027170600	13300	13300	13300	13300	0
76	20240802	175600	1027170600	13300	13300	13300	13300	0
77	20240802	175500	1027170600	13300	13300	13300	13300	0
78	20240802	175400	1027170600	13300	13300	13300	13300	0
79	20240802	175300	1027170600	13300	13300	13300	13300	0
80	20240802	175200	1027170600	13300	13300	13300	13300	0
81	20240802	175100	1027170600	13300	13300	13300	13300	0
82	20240802	175000	1027170600	13300	13300	13300	13300	0
83	20240802	174900	1027170600	13300	13300	13300	13300	0
84	20240802	174800	1027170600	13300	13300	13300	13300	0
85	20240802	174700	1027170600	13300	13300	13300	13300	0
86	20240802	174600	1027170600	13300	13300	13300	13300	0
87	20240802	174500	1027170600	13300	13300	13300	13300	0
88	20240802	174400	1027170600	13300	13300	13300	13300	0
89	20240802	174300	1027170600	13300	13300	13300	13300	0
90	20240802	174200	1027170600	13300	13300	13300	13300	0
91	20240802	174100	1027170600	13300	13300	13300	13300	0
92	20240802	174000	1027170600	13300	13300	13300	13300	1773
93	20240802	173900	1027170600	13300	13300	13300	13300	0
94	20240802	173800	1027170600	13300	13300	13300	13300	0
95	20240802	173700	1027170600	13300	13300	13300	13300	0
96	20240802	173600	1027170600	13300	13300	13300	13300	0
97	20240802	173500	1027170600	13300	13300	13300	13300	0
98	20240802	173400	1027170600	13300	13300	13300	13300	0
99	20240802	173300	1027170600	13300	13300	13300	13300	0
100	20240802	173200	1027170600	13300	13300	13300	13300	0
101	20240802	173100	1027170600	13300	13300	13300	13300	0
102	20240802	173000	1027170600	13300	13300	13300	13300	0
103	20240802	172900	1027170600	13300	13300	13300	13300	0
104	20240802	172800	1027170600	13300	13300	13300	13300	0
105	20240802	172700	1027170600	13300	13300	13300	13300	0
106	20240802	172600	1027170600	13300	13300	13300	13300	0
107	20240802	172500	1027170600	13300	13300	13300	13300	0
108	20240802	172400	1027170600	13300	13300	13300	13300	0
109	20240802	172300	1027170600	13300	13300	13300	13300	0
110	20240802	172200	1027170600	13300	13300	13300	13300	0
111	20240802	172100	1027170600	13300	13300	13300	13300	0
112	20240802	172000	1027170600	13300	13300	13300	13300	0
113	20240802	171900	1027170600	13300	13300	13300	13300	0
114	20240802	171800	1027170600	13300	13300	13300	13300	0
115	20240802	171700	1027170600	13300	13300	13300	13300	0
116	20240802	171600	1027170600	13300	13300	13300	13300	0
117	20240802	171500	1027170600	13300	13300	13300	13300	0
118	20240802	171400	1027170600	13300	13300	13300	13300	0
119	20240802	171300	1027170600	13300	13300	13300	13300	0
120	20240802	171200	1027170600	13300	13300	13300	13300	0
121	20240802	171100	1027170600	13300	13300	13300	13300	0
122	20240802	171000	1027170600	13300	13300	13300	13300	1773
123	20240802	170900	1027170600	13300	13300	13300	13300	0
124	20240802	170800	1027170600	13300	13300	13300	13300	0
125	20240802	170700	1027170600	13300	13300	13300	13300	0
126	20240802	170600	1027170600	13300	13300	13300	13300	0
127	20240802	170500	1027170600	13300	13300	13300	13300	0
128	20240802	170400	1027170600	13300	13300	13300	13300	0
129	20240802	170300	1027170600	13300	13300	13300	13300	0
130	20240802	170200	1027170600	13300	13300	13300	13300	0
131	20240802	170100	1027170600	13300	13300	13300	13300	0
132	20240802	170000	1027170600	13300	13300	13300	13300	0
133	20240802	165900	1027170600	13300	13300	13300	13300	0
134	20240802	165800	1027170600	13300	13300	13300	13300	0
135	20240802	165700	1027170600	13300	13300	13300	13300	0
136	20240802	165600	1027170600	13300	13300	13300	13300	0
137	20240802	165500	1027170600	13300	13300	13300	13300	0
138	20240802	165400	1027170600	13300	13300	13300	13300	0
139	20240802	165300	1027170600	13300	13300	13300	13300	0
140	20240802	165200	1027170600	13300	13300	13300	13300	0
141	20240802	165100	1027170600	13300	13300	13300	13300	0
142	20240802	165000	1027170600	13300	13300	13300	13300	0
143	20240802	164900	1027170600	13300	13300	13300	13300	0
144	20240802	164800	1027170600	13300	13300	13300	13300	0
145	20240802	164700	1027170600	13300	13300	13300	13300	0
146	20240802	164600	1027170600	13300	13300	13300	13300	0
147	20240802	164500	1027170600	13300	13300	13300	13300	0
148	20240802	164400	1027170600	13300	13300	13300	13300	0
149	20240802	164300	1027170600	13300	13300	13300	13300	0
150	20240802	164200	1027170600	13300	13300	13300	13300	0
151	20240802	164100	1027170600	13300	13300	13300	13300	0
152	20240802	164000	1027170600	13300	13300	13300	13300	1773
153	20240802	163900	1027170600	13300	13300	13300	13300	0
154	20240802	163800	1027170600	13300	13300	13300	13300	0
155	20240802	163700	1027170600	13300	13300	13300	13300	0
156	20240802	163600	1027170600	13300	13300	13300	13300	0
157	20240802	163500	1027170600	13300	13300	13300	13300	0
158	20240802	163400	1027170600	13300	13300	13300	13300	0
159	20240802	163300	1027170600	13300	13300	13300	13300	0
160	20240802	163200	1027170600	13300	13300	13300	13300	0
161	20240802	163100	1027170600	13300	13300	13300	13300	0
162	20240802	163000	1027170600	13300	13300	13300	13300	0
163	20240802	162900	1027170600	13300	13300	13300	13300	0
164	20240802	162800	1027170600	13300	13300	13300	13300	0
165	20240802	162700	1027170600	13300	13300	13300	13300	0
166	20240802	162600	1027170600	13300	13300	13300	13300	0
167	20240802	162500	1027170600	13300	13300	13300	13300	0
168	20240802	162400	1027170600	13300	13300	13300	13300	0
169	20240802	162300	1027170600	13300	13300	13300	13300	0
170	20240802	162200	1027170600	13300	13300	13300	13300	0
171	20240802	162100	1027170600	13300	13300	13300	13300	0
172	20240802	162000	1027170600	13300	13300	13300	13300	0
173	20240802	161900	1027170600	13300	13300	13300	13300	0
174	20240802	161800	1027170600	13300	13300	13300	13300	0
175	20240802	161700	1027170600	13300	13300	13300	13300	0
176	20240802	161600	1027170600	13300	13300	13300	13300	0
177	20240802	161500	1027170600	13300	13300	13300	13300	0
178	20240802	161400	1027170600	13300	13300	13300	13300	0
179	20240802	161300	1027170600	13300	13300	13300	13300	0
180	20240802	161200	1027170600	13300	13300	13300	13300	0
181	20240802	161100	1027170600	13300	13300	13300	13300	0
182	20240802	161000	1027170600	13300	13300	13300	13300	1773
183	20240802	160900	1027170600	13300	13300	13300	13300	0
184	20240802	160800	1027170600	13300	13300	13300	13300	0
185	20240802	160700	1027170600	13300	13300	13300	13300	0
186	20240802	160600	1027170600	13300	13300	13300	13300	0
187	20240802	160500	1027170600	13300	13300	13300	13300	0
188	20240802	160400	1027170600	13300	13300	13300	13300	0
189	20240802	160300	1027170600	13300	13300	13300	13300	0
190	20240802	160200	1027170600	13300	13300	13300	13300	0
191	20240802	160100	1027170600	13300	13300	13300	13300	0
192	20240802	160000	1027170600	13300	13300	13300	13300	0
193	20240802	155900	1027170600	13300	13300	13300	13300	0
194	20240802	155800	1027170600	13300	13300	13300	13300	0
195	20240802	155700	1027170600	13300	13300	13300	13300	0
196	20240802	155600	1027170600	13300	13300	13300	13300	0
197	20240802	155500	1027170600	13300	13300	13300	13300	0
198	20240802	155400	1027170600	13300	13300	13300	13300	0
199	20240802	155300	1027170600	13300	13300	13300	13300	0
200	20240802	155200	1027170600	13300	13300	13300	13300	0
201	20240802	155100	1027170600	13300	13300	13300	13300	0
202	20240802	155000	1027170600	13300	13300	13300	13300	0
203	20240802	154900	1027170600	13300	13300	13300	13300	0
204	20240802	154800	1027170600	13300	13300	13300	13300	0
205	20240802	154700	1027170600	13300	13300	13300	13300	0
206	20240802	154600	1027170600	13300	13300	13300	13300	0
207	20240802	154500	1027170600	13300	13300	13300	13300	0
208	20240802	154400	1027170600	13300	13300	13300	13300	0
209	20240802	154300	1027170600	13300	13300	13300	13300	0
210	20240802	154200	1027170600	13300	13300	13300	13300	0
211	20240802	154100	1027170600	13300	13300	13300	13300	0
212	20240802	154000	1027170600	13300	13300	13300	13300	1773
213	20240802	153900	1027170600	13300	13300	13300	13300	0
214	20240802	153800	1027170600	13300	13300	13300	13300	0
215	20240802	153700	1027170600	13300	13300	13300	13300	0
216	20240802	153600	1027170600	13300	13300	13300	13300	0
217	20240802	153500	1027170600	13300	13300	13300	13300	0
218	20240802	153400	1027170600	13300	13300	13300	13300	0
219	20240802	153300	1027170600	13300	13300	13300	13300	0
220	20240802	153200	1027170600	13300	13300	13300	13300	0
221	20240802	153100	1027170600	13300	13300	13300	13300	0
222	20240802	153000	1027170600	13300	13300	13300	13300	1773
223	20240802	152900	1003589700	13230	13230	13230	13230	0
224	20240802	152800	1003589700	13230	13230	13230	13230	0
225	20240802	152700	1003589700	13230	13230	13230	13230	0
226	20240802	152600	1003589700	13230	13230	13230	13230	0
227	20240802	152500	1003589700	13230	13230	13230	13230	0
228	20240802	152400	1003589700	13230	13230	13230	13230	0
229	20240802	152300	1003589700	13230	13230	13230	13230	0
230	20240802	152200	1003589700	13230	13230	13230	13230	0
231	20240802	152100	1003589700	13230	13230	13230	13230	0
232	20240802	152000	1003589700	13230	13230	13230	13230	0
233	20240802	151900	1003589700	13230	13250	13250	13220	315
234	20240802	151800	999423910	13250	13220	13250	13220	2
235	20240802	151700	999397440	13220	13220	13240	13220	41
236	20240802	151600	998855400	13230	13230	13230	13230	0
237	20240802	151500	998855400	13230	13230	13230	13230	153
238	20240802	151400	996831210	13210	13210	13210	13210	0
239	20240802	151300	996831210	13210	13210	13210	13210	0
240	20240802	151200	996831210	13210	13210	13210	13210	4
241	20240802	151100	996778370	13210	13210	13210	13210	100
242	20240802	151000	995457370	13230	13230	13230	13230	1
243	20240802	150900	995444140	13220	13220	13220	13220	40
244	20240802	150800	994915340	13220	13210	13220	13210	43
245	20240802	150700	994346890	13220	13220	13220	13220	290
246	20240802	150600	990513090	13220	13230	13240	13220	45
247	20240802	150500	989917350	13240	13240	13240	13240	0
248	20240802	150400	989917350	13240	13230	13240	13220	120
249	20240802	150300	988329650	13240	13250	13250	13240	13
250	20240802	150200	988157520	13250	13250	13250	13250	1
251	20240802	150100	988144270	13250	13250	13250	13250	0
252	20240802	150000	988144270	13250	13250	13250	13250	0
253	20240802	145900	988144270	13250	13250	13250	13250	20
254	20240802	145800	987879270	13250	13250	13250	13240	165
255	20240802	145700	985693120	13260	13250	13260	13250	6
256	20240802	145600	985613610	13260	13260	13260	13260	106
257	20240802	145500	984208050	13270	13270	13270	13270	3
258	20240802	145400	984168240	13270	13270	13270	13270	102
259	20240802	145300	982814700	13270	13240	13280	13240	8
260	20240802	145200	982708590	13250	13240	13250	13240	3
261	20240802	145100	982668850	13250	13240	13250	13220	183
262	20240802	145000	980244760	13210	13210	13210	13210	0
263	20240802	144900	980244760	13210	13220	13220	13210	3
264	20240802	144800	980205120	13210	13210	13210	13200	327
265	20240802	144700	975886820	13210	13210	13210	13210	60
266	20240802	144600	975094220	13220	13210	13240	13210	13
267	20240802	144500	974922330	13240	13190	13240	13190	2332
268	20240802	144400	944140270	13180	13180	13180	13180	0
269	20240802	144300	944140270	13180	13180	13180	13180	0
270	20240802	144200	944140270	13180	13180	13180	13180	20
271	20240802	144100	943876670	13180	13180	13180	13180	4
272	20240802	144000	943823950	13180	13190	13190	13180	236
273	20240802	143900	940711570	13180	13180	13180	13180	96
274	20240802	143800	939446290	13180	13190	13190	13180	5
275	20240802	143700	939380350	13180	13180	13180	13180	34
276	20240802	143600	938932230	13180	13180	13180	13180	58
277	20240802	143500	938167790	13180	13180	13180	13180	60
278	20240802	143400	937376990	13180	13180	13180	13180	105
279	20240802	143300	935993090	13180	13180	13180	13180	0
280	20240802	143200	935993090	13180	13180	13180	13180	2
281	20240802	143100	935966730	13180	13180	13180	13180	477
282	20240802	143000	929679870	13180	13180	13180	13180	0
283	20240802	142900	929679870	13180	13180	13180	13180	78
284	20240802	142800	928651830	13170	13190	13190	13170	363
285	20240802	142700	923867040	13190	13190	13190	13190	92
286	20240802	142600	922653560	13190	13190	13190	13190	100
287	20240802	142500	921334560	13190	13190	13190	13190	20
288	20240802	142400	921070760	13190	13190	13190	13190	12
289	20240802	142300	920912480	13190	13190	13190	13180	82
290	20240802	142200	919831000	13190	13210	13210	13190	95
291	20240802	142100	918577070	13210	13210	13210	13210	137
292	20240802	142000	916767300	13210	13210	13210	13210	31
293	20240802	141900	916357790	13200	13200	13200	13200	82
294	20240802	141800	915275390	13200	13200	13200	13200	85
295	20240802	141700	914153390	13200	13200	13200	13200	90
296	20240802	141600	912965390	13200	13200	13200	13200	0
297	20240802	141500	912965390	13200	13190	13200	13190	210
298	20240802	141400	910194290	13200	13200	13200	13200	0
299	20240802	141300	910194290	13200	13200	13200	13200	0
300	20240802	141200	910194290	13200	13200	13200	13200	10
301	20240802	141100	910062290	13200	13200	13200	13200	51
302	20240802	141000	909389090	13200	13200	13200	13200	2
303	20240802	140900	909362690	13200	13200	13200	13200	1
304	20240802	140800	909349490	13200	13180	13200	13180	79
305	20240802	140700	908307480	13180	13170	13180	13160	1084
306	20240802	140600	894039240	13170	13170	13170	13170	41
307	20240802	140500	893499270	13170	13170	13170	13160	227
308	20240802	140400	890511750	13170	13180	13180	13170	393
309	20240802	140300	885335830	13180	13200	13200	13180	211
310	20240802	140200	882554770	13190	13190	13190	13180	433
311	20240802	140100	876844500	13190	13200	13200	13190	388
312	20240802	140000	871726190	13200	13200	13210	13200	489
313	20240802	135900	865271370	13200	13200	13200	13200	0
314	20240802	135800	865271370	13200	13200	13200	13200	0
315	20240802	135700	865271370	13200	13200	13200	13200	167
316	20240802	135600	863066970	13210	13210	13210	13210	106
317	20240802	135500	861666710	13210	13210	13210	13210	51
318	20240802	135400	860993000	13200	13220	13220	13190	708
319	20240802	135300	851643700	13220	13220	13220	13220	0
320	20240802	135200	851643700	13220	13220	13220	13220	300
321	20240802	135100	847677700	13230	13220	13230	13220	233
322	20240802	135000	844595420	13220	13220	13220	13220	0
323	20240802	134900	844595420	13220	13220	13220	13220	0
324	20240802	134800	844595420	13220	13220	13220	13220	45
325	20240802	134700	844000520	13220	13210	13220	13210	306
326	20240802	134600	839958250	13210	13220	13220	13200	1352
327	20240802	134500	822105650	13220	13230	13230	13220	100
328	20240802	134400	820783330	13240	13240	13240	13240	2
329	20240802	134300	820756850	13240	13240	13240	13240	22
330	20240802	134200	820465570	13240	13240	13240	13240	14
331	20240802	134100	820280210	13230	13240	13240	13230	34
332	20240802	134000	819830340	13240	13250	13250	13240	174
333	20240802	133900	817526530	13250	13250	13250	13250	1
334	20240802	133800	817513280	13240	13240	13240	13240	99
335	20240802	133700	816202520	13250	13250	13250	13250	0
336	20240802	133600	816202520	13250	13250	13250	13250	0
337	20240802	133500	816202520	13250	13250	13250	13240	160
338	20240802	133400	814082610	13260	13260	13260	13260	0
339	20240802	133300	814082610	13260	13260	13260	13260	426
340	20240802	133200	808433850	13260	13250	13260	13250	63
341	20240802	133100	807598490	13260	13260	13260	13260	228
342	20240802	133000	804575210	13250	13250	13250	13250	32
343	20240802	132900	804151210	13250	13250	13250	13250	356
344	20240802	132800	799434210	13240	13240	13240	13240	0
345	20240802	132700	799434210	13240	13240	13240	13240	0
346	20240802	132600	799434210	13240	13240	13240	13240	0
347	20240802	132500	799434210	13240	13240	13240	13240	311
348	20240802	132400	795316570	13240	13240	13240	13240	0
349	20240802	132300	795316570	13240	13240	13240	13240	0
350	20240802	132200	795316570	13240	13260	13260	13240	37
351	20240802	132100	794826230	13270	13280	13280	13270	55
352	20240802	132000	794096370	13280	13280	13280	13280	17
353	20240802	131900	793870610	13270	13260	13270	13260	543
354	20240802	131800	786665900	13260	13260	13260	13260	10
355	20240802	131700	786533300	13250	13250	13250	13250	0
356	20240802	131600	786533300	13250	13250	13250	13250	12
357	20240802	131500	786374300	13260	13260	13260	13260	292
358	20240802	131400	782502380	13270	13270	13270	13270	0
359	20240802	131300	782502380	13270	13260	13270	13260	17
360	20240802	131200	782276930	13260	13260	13260	13260	2
361	20240802	131100	782250410	13260	13250	13260	13250	24
362	20240802	131000	781932280	13250	13250	13250	13250	13
363	20240802	130900	781760030	13240	13240	13240	13240	31
364	20240802	130800	781349590	13230	13240	13240	13230	41
365	20240802	130700	780807050	13250	13240	13250	13240	3
366	20240802	130600	780767320	13220	13230	13230	13220	10
367	20240802	130500	780635100	13230	13230	13230	13230	4
368	20240802	130400	780582180	13220	13240	13240	13200	1795
369	20240802	130300	756858590	13240	13280	13280	13240	1451
370	20240802	130200	737627990	13280	13280	13280	13280	0
371	20240802	130100	737627990	13280	13300	13300	13280	612
372	20240802	130000	729497320	13310	13310	13310	13310	0
373	20240802	125900	729497320	13310	13310	13310	13310	178
374	20240802	125800	727128140	13290	13290	13290	13290	51
375	20240802	125700	726450350	13290	13290	13290	13290	0
376	20240802	125600	726450350	13290	13290	13290	13290	15
377	20240802	125500	726251000	13290	13290	13290	13290	91
378	20240802	125400	725041610	13290	13310	13310	13290	64
379	20240802	125300	724190970	13310	13310	13310	13310	0
380	20240802	125200	724190970	13310	13310	13310	13310	10
381	20240802	125100	724057870	13310	13300	13310	13300	4
382	20240802	125000	724004650	13310	13300	13320	13300	6
383	20240802	124900	723924800	13290	13320	13320	13290	585
384	20240802	124800	716143010	13330	13330	13330	13330	37
385	20240802	124700	715649800	13340	13340	13340	13340	0
386	20240802	124600	715649800	13340	13340	13340	13340	0
387	20240802	124500	715649800	13340	13340	13340	13340	0
388	20240802	124400	715649800	13340	13320	13340	13320	383
389	20240802	124300	710548220	13340	13330	13340	13330	8
390	20240802	124200	710441530	13330	13330	13330	13330	0
391	20240802	124100	710441530	13330	13320	13330	13320	28
392	20240802	124000	710068550	13310	13310	13310	13310	0
393	20240802	123900	710068550	13310	13310	13310	13310	0
394	20240802	123800	710068550	13310	13310	13310	13310	0
395	20240802	123700	710068550	13310	13330	13330	13310	286
396	20240802	123600	706259530	13330	13340	13340	13330	461
397	20240802	123500	700110390	13340	13360	13360	13340	15
398	20240802	123400	699910090	13360	13360	13360	13360	0
399	20240802	123300	699910090	13360	13360	13360	13360	2
400	20240802	123200	699883370	13340	13340	13340	13340	21
401	20240802	123100	699603230	13330	13340	13340	13330	2
402	20240802	123000	699576560	13330	13340	13340	13330	11
403	20240802	122900	699429920	13340	13350	13350	13340	82
404	20240802	122800	698335240	13350	13350	13350	13350	1
405	20240802	122700	698321890	13340	13340	13340	13340	62
406	20240802	122600	697494810	13330	13330	13330	13330	14
407	20240802	122500	697308190	13330	13330	13340	13330	8
408	20240802	122400	697201530	13330	13320	13330	13320	114
409	20240802	122300	695681920	13330	13320	13330	13320	4
410	20240802	122200	695628630	13320	13320	13320	13300	51
411	20240802	122100	694949640	13330	13330	13330	13330	3
412	20240802	122000	694909650	13320	13320	13320	13320	0
413	20240802	121900	694909650	13320	13330	13330	13320	195
414	20240802	121800	692312100	13330	13330	13330	13330	0
415	20240802	121700	692312100	13330	13330	13330	13330	5
416	20240802	121600	692245450	13330	13340	13340	13330	113
417	20240802	121500	690738990	13340	13340	13340	13340	0
418	20240802	121400	690738990	13340	13340	13340	13340	300
419	20240802	121300	686736990	13340	13340	13340	13340	0
420	20240802	121200	686736990	13340	13340	13340	13340	30
421	20240802	121100	686336790	13370	13370	13370	13370	0
422	20240802	121000	686336790	13370	13340	13370	13340	102
423	20240802	120900	684976080	13340	13330	13340	13330	7
424	20240802	120800	684882740	13340	13330	13340	13330	8
425	20240802	120700	684776070	13340	13320	13340	13320	104
426	20240802	120600	683390770	13300	13330	13340	13300	1321
427	20240802	120500	665807430	13340	13360	13360	13340	435
428	20240802	120400	660003770	13360	13360	13360	13360	71
429	20240802	120300	659055210	13360	13360	13360	13360	0
430	20240802	120200	659055210	13360	13360	13360	13360	47
431	20240802	120100	658427290	13360	13370	13370	13360	21
432	20240802	120000	658146640	13370	13350	13370	13350	3
433	20240802	115900	658106570	13340	13340	13340	13340	0
434	20240802	115800	658106570	13340	13340	13340	13340	27
435	20240802	115700	657746390	13340	13360	13360	13340	516
436	20240802	115600	650855690	13360	13360	13360	13360	50
437	20240802	115500	650187690	13380	13380	13380	13360	55
438	20240802	115400	649452740	13390	13380	13390	13370	63
439	20240802	115300	648610360	13380	13380	13380	13380	1
440	20240802	115200	648596980	13390	13380	13400	13380	92
441	20240802	115100	647364840	13380	13380	13380	13380	0
442	20240802	115000	647364840	13380	13380	13380	13380	3
443	20240802	114900	647324700	13390	13390	13390	13390	101
444	20240802	114800	645972310	13400	13400	13400	13400	0
445	20240802	114700	645972310	13400	13340	13400	13340	111
446	20240802	114600	644487580	13340	13340	13370	13330	402
447	20240802	114500	639125530	13340	13340	13340	13340	52
448	20240802	114400	638431850	13340	13360	13370	13340	1704
449	20240802	114300	615672420	13360	13370	13370	13360	60
450	20240802	114200	614870570	13370	13410	13410	13370	652
451	20240802	114100	606139660	13410	13410	13410	13400	441
452	20240802	114000	600229830	13410	13460	13460	13410	4006
453	20240802	113900	546358590	13460	13460	13460	13460	11
454	20240802	113800	546210530	13460	13460	13460	13460	1
455	20240802	113700	546197070	13450	13450	13450	13450	7
456	20240802	113600	546102920	13460	13460	13460	13460	1
457	20240802	113500	546089460	13460	13460	13460	13460	57
458	20240802	113400	545322240	13460	13470	13470	13460	184
459	20240802	113300	542845350	13460	13460	13460	13460	0
460	20240802	113200	542845350	13460	13460	13460	13460	0
461	20240802	113100	542845350	13460	13460	13460	13460	0
462	20240802	113000	542845350	13460	13460	13460	13460	0
463	20240802	112900	542845350	13460	13460	13460	13460	10
464	20240802	112800	542710750	13460	13460	13460	13460	0
465	20240802	112700	542710750	13460	13460	13460	13460	2
466	20240802	112600	542683830	13450	13450	13450	13450	77
467	20240802	112500	541648180	13460	13460	13460	13460	4
468	20240802	112400	541594340	13460	13460	13460	13460	3
469	20240802	112300	541553960	13460	13460	13460	13460	20
470	20240802	112200	541284760	13460	13460	13460	13460	0
471	20240802	112100	541284760	13460	13460	13460	13460	0
472	20240802	112000	541284760	13460	13460	13460	13460	28
473	20240802	111900	540907880	13460	13460	13460	13460	80
474	20240802	111800	539831080	13450	13450	13450	13450	0
475	20240802	111700	539831080	13450	13460	13460	13450	187
476	20240802	111600	537315880	13460	13460	13460	13460	295
477	20240802	111500	533345180	13460	13460	13460	13460	0
478	20240802	111400	533345180	13460	13470	13470	13460	11
479	20240802	111300	533197020	13470	13470	13470	13470	200
480	20240802	111200	530503020	13470	13460	13470	13460	6
481	20240802	111100	530422250	13450	13450	13450	13450	0
482	20240802	111000	530422250	13450	13450	13450	13450	0
483	20240802	110900	530422250	13450	13450	13450	13450	10
484	20240802	110800	530287750	13450	13450	13450	13450	0
485	20240802	110700	530287750	13450	13450	13450	13450	0
486	20240802	110600	530287750	13450	13450	13450	13450	261
487	20240802	110500	526777300	13450	13460	13460	13450	453
488	20240802	110400	520681920	13460	13460	13460	13460	110
489	20240802	110300	519201320	13460	13470	13470	13460	190
490	20240802	110200	516643050	13470	13470	13470	13470	64
491	20240802	110100	515780970	13470	13510	13510	13460	2806
492	20240802	110000	477904350	13510	13510	13510	13510	1
493	20240802	105900	477890840	13510	13510	13510	13510	0
494	20240802	105800	477890840	13510	13510	13510	13510	0
495	20240802	105700	477890840	13510	13510	13510	13510	1
496	20240802	105600	477877330	13510	13520	13520	13510	16
497	20240802	105500	477661110	13520	13520	13520	13520	0
498	20240802	105400	477661110	13520	13520	13520	13520	7
499	20240802	105300	477566470	13520	13520	13520	13520	10
500	20240802	105200	477431270	13540	13540	13540	13540	0
501	20240802	105100	477431270	13540	13540	13540	13540	0
502	20240802	105000	477431270	13540	13540	13540	13540	100
503	20240802	104900	476077270	13510	13520	13520	13510	45
504	20240802	104800	475469250	13510	13510	13510	13510	0
505	20240802	104700	475469250	13510	13520	13520	13510	135
506	20240802	104600	473644690	13520	13520	13520	13520	20
507	20240802	104500	473374290	13520	13520	13520	13520	36
508	20240802	104400	472887570	13520	13520	13520	13520	1
509	20240802	104300	472874050	13510	13510	13510	13510	0
510	20240802	104200	472874050	13510	13510	13510	13510	252
511	20240802	104100	469469530	13520	13510	13520	13510	186
512	20240802	104000	466956630	13510	13510	13510	13510	16
513	20240802	103900	466740470	13510	13520	13520	13510	259
514	20240802	103800	463241260	13520	13520	13520	13520	1019
515	20240802	103700	449464380	13520	13520	13520	13520	13
516	20240802	103600	449288620	13530	13550	13550	13530	793
517	20240802	103500	438551640	13560	13590	13590	13560	152
518	20240802	103400	436490490	13590	13580	13590	13580	13
519	20240802	103300	436313930	13580	13580	13580	13580	0
520	20240802	103200	436313930	13580	13580	13580	13580	0
521	20240802	103100	436313930	13580	13580	13580	13580	0
522	20240802	103000	436313930	13580	13590	13590	13580	257
523	20240802	102900	432823860	13590	13590	13590	13590	14
524	20240802	102800	432633600	13580	13570	13600	13570	860
525	20240802	102700	420953770	13550	13590	13590	13550	161
526	20240802	102600	418770230	13590	13560	13590	13550	28
527	20240802	102500	418390320	13540	13540	13540	13540	0
528	20240802	102400	418390320	13540	13550	13580	13520	857
529	20240802	102300	406779030	13540	13550	13550	13540	311
530	20240802	102200	402566380	13550	13570	13570	13550	550
531	20240802	102100	395104720	13580	13580	13580	13580	30
532	20240802	102000	394697320	13580	13580	13580	13580	137
533	20240802	101900	392836860	13590	13590	13590	13590	141
534	20240802	101800	390920670	13590	13600	13600	13590	65
535	20240802	101700	390036690	13620	13620	13620	13620	0
536	20240802	101600	390036690	13620	13610	13620	13600	36
537	20240802	101500	389546870	13620	13620	13620	13620	0
538	20240802	101400	389546870	13620	13600	13640	13600	298
539	20240802	101300	385488110	13590	13590	13590	13590	205
540	20240802	101200	382702160	13580	13610	13610	13580	969
541	20240802	101100	369525140	13610	13650	13650	13610	741
542	20240802	101000	359426770	13670	13640	13680	13630	114
543	20240802	100900	357868820	13620	13620	13620	13620	15
544	20240802	100800	357664520	13620	13620	13620	13620	10
545	20240802	100700	357528320	13620	13620	13620	13620	45
546	20240802	100600	356915420	13620	13620	13620	13620	99
547	20240802	100500	355567040	13620	13620	13620	13620	1
548	20240802	100400	355553420	13620	13600	13620	13600	31
549	20240802	100300	355131800	13600	13570	13600	13570	32
550	20240802	100200	354697470	13570	13570	13570	13560	27
551	20240802	100100	354331090	13550	13560	13560	13550	227
552	20240802	100000	351254880	13550	13590	13590	13550	198
553	20240802	095900	348570480	13570	13560	13630	13550	567
554	20240802	095800	340876720	13560	13550	13560	13550	22
555	20240802	095700	340578410	13550	13560	13560	13550	7
556	20240802	095600	340483540	13550	13560	13590	13550	349
557	20240802	095500	335754270	13560	13560	13560	13560	314
558	20240802	095400	331496430	13560	13560	13560	13560	69
559	20240802	095300	330560790	13590	13580	13590	13550	319
560	20240802	095200	326235220	13590	13620	13620	13590	1156
561	20240802	095100	310513580	13620	13630	13630	13610	189
562	20240802	095000	307939010	13640	13640	13640	13640	0
563	20240802	094900	307939010	13640	13640	13650	13630	31
564	20240802	094800	307516280	13630	13640	13650	13630	17
565	20240802	094700	307284320	13650	13650	13650	13650	35
566	20240802	094600	306806570	13660	13660	13660	13660	75
567	20240802	094500	305782070	13670	13670	13670	13670	11
568	20240802	094400	305631700	13660	13640	13660	13640	75
569	20240802	094300	304608320	13630	13630	13630	13630	5
570	20240802	094200	304540170	13630	13630	13630	13630	74
571	20240802	094100	303531550	13630	13620	13630	13620	65
572	20240802	094000	302645950	13630	13630	13630	13630	51
573	20240802	093900	301950820	13620	13630	13630	13620	3
574	20240802	093800	301909940	13660	13660	13660	13660	0
575	20240802	093700	301909940	13660	13620	13660	13620	4
576	20240802	093600	301855340	13650	13620	13650	13620	771
577	20240802	093500	291335420	13620	13620	13620	13620	1
578	20240802	093400	291321800	13600	13600	13600	13590	188
579	20240802	093300	288766700	13600	13680	13680	13590	1616
580	20240802	093200	266750800	13660	13660	13680	13660	3
581	20240802	093100	266709800	13680	13650	13680	13650	2
582	20240802	093000	266682470	13680	13680	13680	13640	317
583	20240802	092900	262349160	13740	13620	13740	13610	870
584	20240802	092800	250487380	13640	13620	13640	13600	436
585	20240802	092700	244553040	13600	13730	13730	13580	3372
586	20240802	092600	198606960	13750	13750	13750	13710	360
587	20240802	092500	193667830	13680	13680	13680	13680	0
588	20240802	092400	193667830	13680	13710	13900	13660	1962
589	20240802	092300	166518200	13710	13690	13710	13690	218
590	20240802	092200	163529460	13710	13700	13720	13670	507
591	20240802	092100	156593910	13720	13720	13720	13720	120
592	20240802	092000	154947510	13720	13700	13720	13700	166
593	20240802	091900	152672230	13700	13660	13700	13660	453
594	20240802	091800	146478210	13660	13660	13660	13650	153
595	20240802	091700	144389180	13660	13700	13700	13660	526
596	20240802	091600	137203950	13680	13650	13700	13640	420
597	20240802	091500	131470100	13650	13700	13710	13640	1008
598	20240802	091400	117685830	13700	13710	13730	13700	40
599	20240802	091300	117137700	13700	13710	13710	13700	611
600	20240802	091200	108766030	13710	13760	13760	13710	1251
601	20240802	091100	91569650	13770	13810	13810	13770	3047
602	20240802	091000	49492460	13790	13800	13800	13790	15
603	20240802	090900	49285470	13870	13870	13870	13870	1
604	20240802	090800	49271600	13800	13800	13800	13800	0
605	20240802	090700	49271600	13800	13800	13800	13800	100
606	20240802	090600	47891600	13800	13750	13800	13750	349
607	20240802	090500	43087210	13750	13760	13770	13750	658
608	20240802	090400	34030010	13760	13800	13800	13750	233
609	20240802	090300	30822720	13800	13810	13810	13790	189
610	20240802	090200	28214520	13810	13840	13840	13800	900
611	20240802	090100	15777450	13820	13830	13830	13820	435
612	20240802	090000	9765090	13840	13910	13910	13820	603