KissMeData/068290/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194400	549185460	16360	16360	16360	16360	754
3	20240802	194300	549185460	16360	16360	16360	16360	0
4	20240802	194200	549185460	16360	16360	16360	16360	0
5	20240802	194100	549185460	16360	16360	16360	16360	0
6	20240802	194000	549185460	16360	16360	16360	16360	0
7	20240802	193900	549185460	16360	16360	16360	16360	0
8	20240802	193800	549185460	16360	16360	16360	16360	0
9	20240802	193700	549185460	16360	16360	16360	16360	0
10	20240802	193600	549185460	16360	16360	16360	16360	0
11	20240802	193500	549185460	16360	16360	16360	16360	0
12	20240802	193400	549185460	16360	16360	16360	16360	0
13	20240802	193300	549185460	16360	16360	16360	16360	0
14	20240802	193200	549185460	16360	16360	16360	16360	0
15	20240802	193100	549185460	16360	16360	16360	16360	0
16	20240802	193000	549185460	16360	16360	16360	16360	0
17	20240802	192900	549185460	16360	16360	16360	16360	0
18	20240802	192800	549185460	16360	16360	16360	16360	0
19	20240802	192700	549185460	16360	16360	16360	16360	0
20	20240802	192600	549185460	16360	16360	16360	16360	0
21	20240802	192500	549185460	16360	16360	16360	16360	0
22	20240802	192400	549185460	16360	16360	16360	16360	0
23	20240802	192300	549185460	16360	16360	16360	16360	0
24	20240802	192200	549185460	16360	16360	16360	16360	0
25	20240802	192100	549185460	16360	16360	16360	16360	0
26	20240802	192000	549185460	16360	16360	16360	16360	0
27	20240802	191900	549185460	16360	16360	16360	16360	0
28	20240802	191800	549185460	16360	16360	16360	16360	0
29	20240802	191700	549185460	16360	16360	16360	16360	0
30	20240802	191600	549185460	16360	16360	16360	16360	0
31	20240802	191500	549185460	16360	16360	16360	16360	0
32	20240802	191400	549185460	16360	16360	16360	16360	754
33	20240802	191300	549185460	16360	16360	16360	16360	0
34	20240802	191200	549185460	16360	16360	16360	16360	0
35	20240802	191100	549185460	16360	16360	16360	16360	0
36	20240802	191000	549185460	16360	16360	16360	16360	0
37	20240802	190900	549185460	16360	16360	16360	16360	0
38	20240802	190800	549185460	16360	16360	16360	16360	0
39	20240802	190700	549185460	16360	16360	16360	16360	0
40	20240802	190600	549185460	16360	16360	16360	16360	0
41	20240802	190500	549185460	16360	16360	16360	16360	0
42	20240802	190400	549185460	16360	16360	16360	16360	0
43	20240802	190300	549185460	16360	16360	16360	16360	0
44	20240802	190200	549185460	16360	16360	16360	16360	0
45	20240802	190100	549185460	16360	16360	16360	16360	0
46	20240802	190000	549185460	16360	16360	16360	16360	0
47	20240802	185900	549185460	16360	16360	16360	16360	0
48	20240802	185800	549185460	16360	16360	16360	16360	0
49	20240802	185700	549185460	16360	16360	16360	16360	0
50	20240802	185600	549185460	16360	16360	16360	16360	0
51	20240802	185500	549185460	16360	16360	16360	16360	0
52	20240802	185400	549185460	16360	16360	16360	16360	0
53	20240802	185300	549185460	16360	16360	16360	16360	0
54	20240802	185200	549185460	16360	16360	16360	16360	0
55	20240802	185100	549185460	16360	16360	16360	16360	0
56	20240802	185000	549185460	16360	16360	16360	16360	0
57	20240802	184900	549185460	16360	16360	16360	16360	0
58	20240802	184800	549185460	16360	16360	16360	16360	0
59	20240802	184700	549185460	16360	16360	16360	16360	0
60	20240802	184600	549185460	16360	16360	16360	16360	0
61	20240802	184500	549185460	16360	16360	16360	16360	0
62	20240802	184400	549185460	16360	16360	16360	16360	754
63	20240802	184300	549185460	16360	16360	16360	16360	0
64	20240802	184200	549185460	16360	16360	16360	16360	0
65	20240802	184100	549185460	16360	16360	16360	16360	0
66	20240802	184000	549185460	16360	16360	16360	16360	0
67	20240802	183900	549185460	16360	16360	16360	16360	0
68	20240802	183800	549185460	16360	16360	16360	16360	0
69	20240802	183700	549185460	16360	16360	16360	16360	0
70	20240802	183600	549185460	16360	16360	16360	16360	0
71	20240802	183500	549185460	16360	16360	16360	16360	0
72	20240802	183400	549185460	16360	16360	16360	16360	0
73	20240802	183300	549185460	16360	16360	16360	16360	0
74	20240802	183200	549185460	16360	16360	16360	16360	0
75	20240802	183100	549185460	16360	16360	16360	16360	0
76	20240802	183000	549185460	16360	16360	16360	16360	0
77	20240802	182900	549185460	16360	16360	16360	16360	0
78	20240802	182800	549185460	16360	16360	16360	16360	0
79	20240802	182700	549185460	16360	16360	16360	16360	0
80	20240802	182600	549185460	16360	16360	16360	16360	0
81	20240802	182500	549185460	16360	16360	16360	16360	0
82	20240802	182400	549185460	16360	16360	16360	16360	0
83	20240802	182300	549185460	16360	16360	16360	16360	0
84	20240802	182200	549185460	16360	16360	16360	16360	0
85	20240802	182100	549185460	16360	16360	16360	16360	0
86	20240802	182000	549185460	16360	16360	16360	16360	0
87	20240802	181900	549185460	16360	16360	16360	16360	0
88	20240802	181800	549185460	16360	16360	16360	16360	0
89	20240802	181700	549185460	16360	16360	16360	16360	0
90	20240802	181600	549185460	16360	16360	16360	16360	0
91	20240802	181500	549185460	16360	16360	16360	16360	0
92	20240802	181400	549185460	16360	16360	16360	16360	754
93	20240802	181300	549185460	16360	16360	16360	16360	0
94	20240802	181200	549185460	16360	16360	16360	16360	0
95	20240802	181100	549185460	16360	16360	16360	16360	0
96	20240802	181000	549185460	16360	16360	16360	16360	0
97	20240802	180900	549185460	16360	16360	16360	16360	0
98	20240802	180800	549185460	16360	16360	16360	16360	0
99	20240802	180700	549185460	16360	16360	16360	16360	0
100	20240802	180600	549185460	16360	16360	16360	16360	0
101	20240802	180500	549185460	16360	16360	16360	16360	0
102	20240802	180400	549185460	16360	16360	16360	16360	0
103	20240802	180300	549185460	16360	16360	16360	16360	0
104	20240802	180200	549185460	16360	16360	16360	16360	0
105	20240802	180100	549185460	16360	16360	16360	16360	0
106	20240802	180000	549185460	16360	16360	16360	16360	0
107	20240802	175900	549185460	16360	16360	16360	16360	0
108	20240802	175800	549185460	16360	16360	16360	16360	0
109	20240802	175700	549185460	16360	16360	16360	16360	0
110	20240802	175600	549185460	16360	16360	16360	16360	0
111	20240802	175500	549185460	16360	16360	16360	16360	0
112	20240802	175400	549185460	16360	16360	16360	16360	0
113	20240802	175300	549185460	16360	16360	16360	16360	0
114	20240802	175200	549185460	16360	16360	16360	16360	0
115	20240802	175100	549185460	16360	16360	16360	16360	0
116	20240802	175000	549185460	16360	16360	16360	16360	0
117	20240802	174900	549185460	16360	16360	16360	16360	0
118	20240802	174800	549185460	16360	16360	16360	16360	0
119	20240802	174700	549185460	16360	16360	16360	16360	0
120	20240802	174600	549185460	16360	16360	16360	16360	0
121	20240802	174500	549185460	16360	16360	16360	16360	0
122	20240802	174400	549185460	16360	16360	16360	16360	754
123	20240802	174300	549185460	16360	16360	16360	16360	0
124	20240802	174200	549185460	16360	16360	16360	16360	0
125	20240802	174100	549185460	16360	16360	16360	16360	0
126	20240802	174000	549185460	16360	16360	16360	16360	0
127	20240802	173900	549185460	16360	16360	16360	16360	0
128	20240802	173800	549185460	16360	16360	16360	16360	0
129	20240802	173700	549185460	16360	16360	16360	16360	0
130	20240802	173600	549185460	16360	16360	16360	16360	0
131	20240802	173500	549185460	16360	16360	16360	16360	0
132	20240802	173400	549185460	16360	16360	16360	16360	0
133	20240802	173300	549185460	16360	16360	16360	16360	0
134	20240802	173200	549185460	16360	16360	16360	16360	0
135	20240802	173100	549185460	16360	16360	16360	16360	0
136	20240802	173000	549185460	16360	16360	16360	16360	0
137	20240802	172900	549185460	16360	16360	16360	16360	0
138	20240802	172800	549185460	16360	16360	16360	16360	0
139	20240802	172700	549185460	16360	16360	16360	16360	0
140	20240802	172600	549185460	16360	16360	16360	16360	0
141	20240802	172500	549185460	16360	16360	16360	16360	0
142	20240802	172400	549185460	16360	16360	16360	16360	0
143	20240802	172300	549185460	16360	16360	16360	16360	0
144	20240802	172200	549185460	16360	16360	16360	16360	0
145	20240802	172100	549185460	16360	16360	16360	16360	0
146	20240802	172000	549185460	16360	16360	16360	16360	0
147	20240802	171900	549185460	16360	16360	16360	16360	0
148	20240802	171800	549185460	16360	16360	16360	16360	0
149	20240802	171700	549185460	16360	16360	16360	16360	0
150	20240802	171600	549185460	16360	16360	16360	16360	0
151	20240802	171500	549185460	16360	16360	16360	16360	0
152	20240802	171400	549185460	16360	16360	16360	16360	754
153	20240802	171300	549185460	16360	16360	16360	16360	0
154	20240802	171200	549185460	16360	16360	16360	16360	0
155	20240802	171100	549185460	16360	16360	16360	16360	0
156	20240802	171000	549185460	16360	16360	16360	16360	0
157	20240802	170900	549185460	16360	16360	16360	16360	0
158	20240802	170800	549185460	16360	16360	16360	16360	0
159	20240802	170700	549185460	16360	16360	16360	16360	0
160	20240802	170600	549185460	16360	16360	16360	16360	0
161	20240802	170500	549185460	16360	16360	16360	16360	0
162	20240802	170400	549185460	16360	16360	16360	16360	0
163	20240802	170300	549185460	16360	16360	16360	16360	0
164	20240802	170200	549185460	16360	16360	16360	16360	0
165	20240802	170100	549185460	16360	16360	16360	16360	0
166	20240802	170000	549185460	16360	16360	16360	16360	0
167	20240802	165900	549185460	16360	16360	16360	16360	0
168	20240802	165800	549185460	16360	16360	16360	16360	0
169	20240802	165700	549185460	16360	16360	16360	16360	0
170	20240802	165600	549185460	16360	16360	16360	16360	0
171	20240802	165500	549185460	16360	16360	16360	16360	0
172	20240802	165400	549185460	16360	16360	16360	16360	0
173	20240802	165300	549185460	16360	16360	16360	16360	0
174	20240802	165200	549185460	16360	16360	16360	16360	0
175	20240802	165100	549185460	16360	16360	16360	16360	0
176	20240802	165000	549185460	16360	16360	16360	16360	0
177	20240802	164900	549185460	16360	16360	16360	16360	0
178	20240802	164800	549185460	16360	16360	16360	16360	0
179	20240802	164700	549185460	16360	16360	16360	16360	0
180	20240802	164600	549185460	16360	16360	16360	16360	0
181	20240802	164500	549185460	16360	16360	16360	16360	0
182	20240802	164400	549185460	16360	16360	16360	16360	754
183	20240802	164300	549185460	16360	16360	16360	16360	0
184	20240802	164200	549185460	16360	16360	16360	16360	0
185	20240802	164100	549185460	16360	16360	16360	16360	0
186	20240802	164000	549185460	16360	16360	16360	16360	0
187	20240802	163900	549185460	16360	16360	16360	16360	0
188	20240802	163800	549185460	16360	16360	16360	16360	0
189	20240802	163700	549185460	16360	16360	16360	16360	0
190	20240802	163600	549185460	16360	16360	16360	16360	0
191	20240802	163500	549185460	16360	16360	16360	16360	0
192	20240802	163400	549185460	16360	16360	16360	16360	0
193	20240802	163300	549185460	16360	16360	16360	16360	0
194	20240802	163200	549185460	16360	16360	16360	16360	0
195	20240802	163100	549185460	16360	16360	16360	16360	0
196	20240802	163000	549185460	16360	16360	16360	16360	0
197	20240802	162900	549185460	16360	16360	16360	16360	0
198	20240802	162800	549185460	16360	16360	16360	16360	0
199	20240802	162700	549185460	16360	16360	16360	16360	0
200	20240802	162600	549185460	16360	16360	16360	16360	0
201	20240802	162500	549185460	16360	16360	16360	16360	0
202	20240802	162400	549185460	16360	16360	16360	16360	0
203	20240802	162300	549185460	16360	16360	16360	16360	0
204	20240802	162200	549185460	16360	16360	16360	16360	0
205	20240802	162100	549185460	16360	16360	16360	16360	0
206	20240802	162000	549185460	16360	16360	16360	16360	0
207	20240802	161900	549185460	16360	16360	16360	16360	0
208	20240802	161800	549185460	16360	16360	16360	16360	0
209	20240802	161700	549185460	16360	16360	16360	16360	0
210	20240802	161600	549185460	16360	16360	16360	16360	0
211	20240802	161500	549185460	16360	16360	16360	16360	0
212	20240802	161400	549185460	16360	16360	16360	16360	754
213	20240802	161300	549185460	16360	16360	16360	16360	0
214	20240802	161200	549185460	16360	16360	16360	16360	0
215	20240802	161100	549185460	16360	16360	16360	16360	0
216	20240802	161000	549185460	16360	16360	16360	16360	0
217	20240802	160900	549185460	16360	16360	16360	16360	0
218	20240802	160800	549185460	16360	16360	16360	16360	0
219	20240802	160700	549185460	16360	16360	16360	16360	0
220	20240802	160600	549185460	16360	16360	16360	16360	0
221	20240802	160500	549185460	16360	16360	16360	16360	0
222	20240802	160400	549185460	16360	16360	16360	16360	0
223	20240802	160300	549185460	16360	16360	16360	16360	0
224	20240802	160200	549185460	16360	16360	16360	16360	0
225	20240802	160100	549185460	16360	16360	16360	16360	0
226	20240802	160000	549185460	16360	16360	16360	16360	0
227	20240802	155900	549185460	16360	16360	16360	16360	0
228	20240802	155800	549185460	16360	16360	16360	16360	0
229	20240802	155700	549185460	16360	16360	16360	16360	0
230	20240802	155600	549185460	16360	16360	16360	16360	0
231	20240802	155500	549185460	16360	16360	16360	16360	0
232	20240802	155400	549185460	16360	16360	16360	16360	0
233	20240802	155300	549185460	16360	16360	16360	16360	0
234	20240802	155200	549185460	16360	16360	16360	16360	0
235	20240802	155100	549185460	16360	16360	16360	16360	0
236	20240802	155000	549185460	16360	16360	16360	16360	0
237	20240802	154900	549185460	16360	16360	16360	16360	0
238	20240802	154800	549185460	16360	16360	16360	16360	0
239	20240802	154700	549185460	16360	16360	16360	16360	0
240	20240802	154600	549185460	16360	16360	16360	16360	0
241	20240802	154500	549185460	16360	16360	16360	16360	0
242	20240802	154400	549185460	16360	16360	16360	16360	754
243	20240802	154300	549185460	16360	16360	16360	16360	0
244	20240802	154200	549185460	16360	16360	16360	16360	0
245	20240802	154100	549185460	16360	16360	16360	16360	0
246	20240802	154000	549185460	16360	16360	16360	16360	0
247	20240802	153900	549185460	16360	16360	16360	16360	0
248	20240802	153800	549185460	16360	16360	16360	16360	0
249	20240802	153700	549185460	16360	16360	16360	16360	0
250	20240802	153600	549185460	16360	16360	16360	16360	0
251	20240802	153500	549185460	16360	16360	16360	16360	0
252	20240802	153400	549185460	16360	16360	16360	16360	0
253	20240802	153300	549185460	16360	16360	16360	16360	0
254	20240802	153200	549185460	16360	16360	16360	16360	0
255	20240802	153100	549185460	16360	16360	16360	16360	0
256	20240802	153000	549185460	16360	16360	16360	16360	754
257	20240802	152900	536850020	16310	16310	16310	16310	0
258	20240802	152800	536850020	16310	16310	16310	16310	0
259	20240802	152700	536850020	16310	16310	16310	16310	0
260	20240802	152600	536850020	16310	16310	16310	16310	0
261	20240802	152500	536850020	16310	16310	16310	16310	0
262	20240802	152400	536850020	16310	16310	16310	16310	0
263	20240802	152300	536850020	16310	16310	16310	16310	0
264	20240802	152200	536850020	16310	16310	16310	16310	0
265	20240802	152100	536850020	16310	16310	16310	16310	0
266	20240802	152000	536850020	16310	16310	16310	16310	0
267	20240802	151900	536850020	16310	16350	16350	16310	832
268	20240802	151800	523260730	16350	16390	16390	16350	200
269	20240802	151700	519986730	16390	16380	16390	16380	348
270	20240802	151600	514285150	16340	16370	16370	16340	1105
271	20240802	151500	496211420	16380	16380	16380	16380	295
272	20240802	151400	491379320	16380	16410	16410	16380	1862
273	20240802	151300	460844610	16410	16410	16410	16410	0
274	20240802	151200	460844610	16410	16410	16410	16410	81
275	20240802	151100	459515400	16410	16430	16430	16410	435
276	20240802	151000	452375690	16430	16430	16430	16430	1
277	20240802	150900	452359260	16430	16430	16430	16430	1
278	20240802	150800	452342830	16420	16420	16420	16420	0
279	20240802	150700	452342830	16420	16420	16420	16420	3
280	20240802	150600	452293570	16470	16470	16470	16420	111
281	20240802	150500	450465450	16480	16410	16480	16410	7
282	20240802	150400	450350510	16410	16410	16410	16410	0
283	20240802	150300	450350510	16410	16500	16500	16410	7
284	20240802	150200	450235100	16500	16500	16500	16500	0
285	20240802	150100	450235100	16500	16410	16500	16410	11
286	20240802	150000	450053690	16500	16500	16500	16500	1
287	20240802	145900	450037190	16410	16410	16410	16410	0
288	20240802	145800	450037190	16410	16410	16410	16410	0
289	20240802	145700	450037190	16410	16410	16410	16410	52
290	20240802	145600	449183870	16470	16470	16470	16470	5
291	20240802	145500	449101520	16470	16470	16470	16470	500
292	20240802	145400	440866520	16470	16470	16470	16470	0
293	20240802	145300	440866520	16470	16470	16470	16470	0
294	20240802	145200	440866520	16470	16470	16470	16470	1
295	20240802	145100	440850050	16410	16410	16410	16410	0
296	20240802	145000	440850050	16410	16410	16410	16410	0
297	20240802	144900	440850050	16410	16410	16410	16410	71
298	20240802	144800	439684940	16500	16500	16500	16500	0
299	20240802	144700	439684940	16500	16500	16500	16500	0
300	20240802	144600	439684940	16500	16500	16500	16500	0
301	20240802	144500	439684940	16500	16500	16500	16500	2
302	20240802	144400	439651940	16500	16500	16500	16500	0
303	20240802	144300	439651940	16500	16500	16500	16500	1
304	20240802	144200	439635440	16500	16500	16500	16500	0
305	20240802	144100	439635440	16500	16500	16500	16500	1
306	20240802	144000	439618940	16410	16410	16410	16410	0
307	20240802	143900	439618940	16410	16410	16410	16410	0
308	20240802	143800	439618940	16410	16410	16410	16410	0
309	20240802	143700	439618940	16410	16460	16460	16410	7
310	20240802	143600	439503920	16460	16460	16460	16460	1
311	20240802	143500	439487460	16500	16500	16500	16500	61
312	20240802	143400	438480960	16400	16400	16400	16400	230
313	20240802	143300	434708960	16400	16400	16400	16400	0
314	20240802	143200	434708960	16400	16400	16400	16400	168
315	20240802	143100	431953760	16400	16400	16400	16400	0
316	20240802	143000	431953760	16400	16400	16400	16400	8
317	20240802	142900	431822560	16400	16400	16400	16400	0
318	20240802	142800	431822560	16400	16400	16400	16400	0
319	20240802	142700	431822560	16400	16400	16400	16400	137
320	20240802	142600	429575760	16400	16450	16450	16400	900
321	20240802	142500	414799640	16500	16500	16500	16500	4
322	20240802	142400	414733640	16500	16500	16500	16500	1
323	20240802	142300	414717140	16460	16460	16460	16460	65
324	20240802	142200	413647240	16480	16490	16490	16480	34
325	20240802	142100	413086700	16490	16490	16490	16490	0
326	20240802	142000	413086700	16490	16490	16490	16490	0
327	20240802	141900	413086700	16490	16490	16490	16490	25
328	20240802	141800	412674450	16500	16500	16500	16500	60
329	20240802	141700	411684450	16500	16510	16510	16500	105
330	20240802	141600	409951150	16510	16510	16510	16510	0
331	20240802	141500	409951150	16510	16510	16510	16510	0
332	20240802	141400	409951150	16510	16510	16510	16510	185
333	20240802	141300	406896800	16510	16510	16510	16510	0
334	20240802	141200	406896800	16510	16510	16510	16510	0
335	20240802	141100	406896800	16510	16510	16510	16510	1
336	20240802	141000	406880290	16500	16530	16530	16500	1016
337	20240802	140900	390108060	16530	16540	16540	16530	468
338	20240802	140800	382368500	16550	16550	16550	16550	0
339	20240802	140700	382368500	16550	16550	16550	16550	3
340	20240802	140600	382318850	16550	16550	16550	16550	2
341	20240802	140500	382285750	16550	16550	16550	16550	0
342	20240802	140400	382285750	16550	16530	16550	16530	97
343	20240802	140300	380682320	16530	16530	16530	16530	5
344	20240802	140200	380599670	16520	16520	16520	16520	101
345	20240802	140100	378931150	16550	16550	16550	16550	30
346	20240802	140000	378434650	16520	16520	16520	16520	0
347	20240802	135900	378434650	16520	16520	16520	16520	0
348	20240802	135800	378434650	16520	16520	16520	16520	45
349	20240802	135700	377691250	16560	16560	16560	16560	0
350	20240802	135600	377691250	16560	16560	16560	16560	0
351	20240802	135500	377691250	16560	16520	16560	16520	19
352	20240802	135400	377376650	16520	16520	16520	16520	0
353	20240802	135300	377376650	16520	16510	16520	16510	57
354	20240802	135200	376435280	16490	16490	16490	16490	0
355	20240802	135100	376435280	16490	16490	16490	16490	0
356	20240802	135000	376435280	16490	16490	16490	16490	2
357	20240802	134900	376402300	16500	16490	16500	16490	337
358	20240802	134800	370842160	16490	16490	16490	16490	36
359	20240802	134700	370248520	16490	16490	16490	16490	100
360	20240802	134600	368599520	16500	16500	16500	16500	0
361	20240802	134500	368599520	16500	16500	16500	16500	0
362	20240802	134400	368599520	16500	16500	16500	16500	0
363	20240802	134300	368599520	16500	16500	16500	16500	0
364	20240802	134200	368599520	16500	16500	16500	16500	104
365	20240802	134100	366883520	16510	16510	16510	16510	1
366	20240802	134000	366867010	16510	16510	16510	16510	2
367	20240802	133900	366833990	16510	16510	16510	16510	1
368	20240802	133800	366817480	16510	16510	16510	16510	300
369	20240802	133700	361864480	16500	16500	16500	16500	0
370	20240802	133600	361864480	16500	16500	16500	16500	0
371	20240802	133500	361864480	16500	16500	16500	16500	0
372	20240802	133400	361864480	16500	16500	16500	16500	0
373	20240802	133300	361864480	16500	16500	16500	16500	10
374	20240802	133200	361699480	16500	16500	16500	16500	61
375	20240802	133100	360692980	16500	16500	16500	16500	0
376	20240802	133000	360692980	16500	16500	16500	16500	4
377	20240802	132900	360626980	16500	16500	16500	16500	0
378	20240802	132800	360626980	16500	16500	16500	16500	0
379	20240802	132700	360626980	16500	16500	16500	16500	5
380	20240802	132600	360544480	16500	16500	16500	16500	100
381	20240802	132500	358894480	16500	16500	16500	16500	250
382	20240802	132400	354769480	16500	16500	16500	16500	4
383	20240802	132300	354703480	16500	16500	16500	16500	0
384	20240802	132200	354703480	16500	16490	16500	16490	4
385	20240802	132100	354637490	16500	16410	16510	16410	8
386	20240802	132000	354505930	16410	16410	16410	16410	0
387	20240802	131900	354505930	16410	16410	16410	16410	0
388	20240802	131800	354505930	16410	16420	16420	16410	6
389	20240802	131700	354407460	16540	16400	16540	16400	26
390	20240802	131600	353977560	16400	16400	16400	16400	40
391	20240802	131500	353321560	16380	16380	16380	16380	0
392	20240802	131400	353321560	16380	16380	16380	16380	0
393	20240802	131300	353321560	16380	16540	16540	16380	104
394	20240802	131200	351602000	16540	16540	16540	16540	30
395	20240802	131100	351105800	16540	16540	16540	16540	0
396	20240802	131000	351105800	16540	16540	16540	16540	1
397	20240802	130900	351089260	16380	16400	16400	16380	82
398	20240802	130800	349745250	16380	16410	16410	16380	60
399	20240802	130700	348761260	16400	16420	16420	16400	268
400	20240802	130600	344364760	16550	16550	16550	16550	100
401	20240802	130500	342709760	16550	16550	16550	16550	1
402	20240802	130400	342693210	16410	16560	16560	16410	369
403	20240802	130300	336633490	16450	16450	16450	16450	0
404	20240802	130200	336633490	16450	16450	16450	16450	0
405	20240802	130100	336633490	16450	16450	16450	16450	398
406	20240802	130000	330086390	16450	16450	16450	16450	10
407	20240802	125900	329921890	16450	16450	16450	16450	10
408	20240802	125800	329757390	16450	16450	16450	16450	0
409	20240802	125700	329757390	16450	16450	16450	16450	82
410	20240802	125600	328408490	16450	16450	16450	16450	0
411	20240802	125500	328408490	16450	16450	16450	16450	0
412	20240802	125400	328408490	16450	16450	16450	16450	5
413	20240802	125300	328326240	16450	16450	16450	16420	154
414	20240802	125200	325796340	16450	16450	16450	16450	21
415	20240802	125100	325450890	16450	16450	16450	16450	1
416	20240802	125000	325434440	16450	16450	16450	16450	10
417	20240802	124900	325269940	16450	16450	16450	16450	2
418	20240802	124800	325237040	16450	16450	16450	16450	11
419	20240802	124700	325056090	16450	16450	16450	16450	1
420	20240802	124600	325039640	16450	16450	16450	16450	0
421	20240802	124500	325039640	16450	16450	16450	16450	0
422	20240802	124400	325039640	16450	16450	16450	16450	1
423	20240802	124300	325023190	16450	16450	16450	16450	0
424	20240802	124200	325023190	16450	16450	16450	16450	0
425	20240802	124100	325023190	16450	16450	16450	16450	1
426	20240802	124000	325006740	16460	16460	16460	16460	0
427	20240802	123900	325006740	16460	16460	16460	16460	2
428	20240802	123800	324973820	16460	16460	16460	16460	0
429	20240802	123700	324973820	16460	16460	16460	16460	0
430	20240802	123600	324973820	16460	16410	16460	16410	55
431	20240802	123500	324071220	16460	16460	16460	16460	0
432	20240802	123400	324071220	16460	16450	16460	16420	44
433	20240802	123300	323348380	16460	16460	16460	16460	1
434	20240802	123200	323331920	16460	16420	16460	16420	102
435	20240802	123100	321657000	16450	16450	16450	16450	44
436	20240802	123000	320933200	16460	16460	16460	16460	101
437	20240802	122900	319270740	16450	16450	16450	16450	0
438	20240802	122800	319270740	16450	16450	16450	16450	0
439	20240802	122700	319270740	16450	16500	16510	16450	787
440	20240802	122600	306298150	16510	16560	16560	16510	377
441	20240802	122500	300072830	16520	16520	16520	16520	0
442	20240802	122400	300072830	16520	16520	16520	16520	0
443	20240802	122300	300072830	16520	16520	16520	16520	112
444	20240802	122200	298222590	16520	16520	16520	16520	0
445	20240802	122100	298222590	16520	16520	16520	16520	0
446	20240802	122000	298222590	16520	16520	16520	16520	0
447	20240802	121900	298222590	16520	16520	16520	16520	0
448	20240802	121800	298222590	16520	16520	16520	16520	0
449	20240802	121700	298222590	16520	16520	16520	16520	0
450	20240802	121600	298222590	16520	16520	16520	16520	0
451	20240802	121500	298222590	16520	16520	16520	16520	30
452	20240802	121400	297726990	16520	16520	16520	16520	75
453	20240802	121300	296487990	16520	16520	16520	16520	0
454	20240802	121200	296487990	16520	16520	16520	16520	0
455	20240802	121100	296487990	16520	16520	16520	16520	0
456	20240802	121000	296487990	16520	16520	16520	16520	0
457	20240802	120900	296487990	16520	16520	16520	16520	63
458	20240802	120800	295447230	16550	16550	16550	16550	221
459	20240802	120700	291789680	16560	16560	16560	16560	0
460	20240802	120600	291789680	16560	16560	16560	16560	0
461	20240802	120500	291789680	16560	16560	16560	16560	100
462	20240802	120400	290133680	16560	16560	16560	16560	0
463	20240802	120300	290133680	16560	16560	16560	16560	0
464	20240802	120200	290133680	16560	16560	16560	16560	0
465	20240802	120100	290133680	16560	16560	16560	16520	24
466	20240802	120000	289737120	16510	16510	16510	16510	0
467	20240802	115900	289737120	16510	16510	16510	16510	0
468	20240802	115800	289737120	16510	16510	16510	16510	0
469	20240802	115700	289737120	16510	16520	16520	16510	21
470	20240802	115600	289390310	16510	16510	16510	16510	1
471	20240802	115500	289373800	16510	16510	16510	16510	0
472	20240802	115400	289373800	16510	16510	16510	16510	0
473	20240802	115300	289373800	16510	16510	16510	16510	0
474	20240802	115200	289373800	16510	16510	16510	16510	0
475	20240802	115100	289373800	16510	16530	16530	16510	94
476	20240802	115000	287821830	16510	16510	16510	16510	0
477	20240802	114900	287821830	16510	16510	16510	16510	0
478	20240802	114800	287821830	16510	16510	16510	16510	0
479	20240802	114700	287821830	16510	16510	16510	16510	0
480	20240802	114600	287821830	16510	16550	16570	16510	255
481	20240802	114500	283606840	16550	16570	16570	16550	582
482	20240802	114400	273973330	16560	16560	16560	16560	0
483	20240802	114300	273973330	16560	16560	16560	16560	0
484	20240802	114200	273973330	16560	16560	16560	16560	0
485	20240802	114100	273973330	16560	16560	16560	16560	111
486	20240802	114000	272135170	16570	16570	16570	16560	100
487	20240802	113900	270478760	16570	16640	16650	16570	4298
488	20240802	113800	199101220	16640	16640	16640	16640	0
489	20240802	113700	199101220	16640	16640	16640	16640	0
490	20240802	113600	199101220	16640	16640	16640	16640	0
491	20240802	113500	199101220	16640	16640	16640	16630	439
492	20240802	113400	191797950	16640	16640	16640	16640	0
493	20240802	113300	191797950	16640	16640	16640	16640	11
494	20240802	113200	191614910	16650	16650	16650	16650	5
495	20240802	113100	191531660	16650	16650	16650	16650	88
496	20240802	113000	190066460	16650	16650	16650	16650	31
497	20240802	112900	189550310	16690	16690	16690	16690	0
498	20240802	112800	189550310	16690	16690	16690	16690	0
499	20240802	112700	189550310	16690	16690	16690	16690	0
500	20240802	112600	189550310	16690	16690	16690	16690	4
501	20240802	112500	189483550	16690	16690	16690	16690	1
502	20240802	112400	189466860	16650	16660	16660	16650	1192
503	20240802	112300	169610520	16670	16690	16690	16670	136
504	20240802	112200	167343380	16690	16690	16690	16690	1
505	20240802	112100	167326690	16690	16690	16690	16690	0
506	20240802	112000	167326690	16690	16690	16690	16690	0
507	20240802	111900	167326690	16690	16690	16690	16690	0
508	20240802	111800	167326690	16690	16690	16690	16690	0
509	20240802	111700	167326690	16690	16690	16690	16690	1
510	20240802	111600	167310000	16690	16690	16690	16690	2
511	20240802	111500	167276620	16690	16690	16690	16690	1
512	20240802	111400	167259930	16660	16660	16660	16660	0
513	20240802	111300	167259930	16660	16660	16660	16660	0
514	20240802	111200	167259930	16660	16660	16660	16660	0
515	20240802	111100	167259930	16660	16660	16660	16660	0
516	20240802	111000	167259930	16660	16660	16660	16660	0
517	20240802	110900	167259930	16660	16660	16660	16660	0
518	20240802	110800	167259930	16660	16660	16660	16660	5
519	20240802	110700	167176630	16660	16660	16660	16660	0
520	20240802	110600	167176630	16660	16660	16660	16660	0
521	20240802	110500	167176630	16660	16660	16660	16660	104
522	20240802	110400	165443990	16670	16660	16670	16660	211
523	20240802	110300	161928720	16670	16670	16670	16670	0
524	20240802	110200	161928720	16670	16670	16670	16670	0
525	20240802	110100	161928720	16670	16680	16680	16670	219
526	20240802	110000	158277690	16680	16680	16680	16680	0
527	20240802	105900	158277690	16680	16680	16680	16680	15
528	20240802	105800	158027490	16680	16680	16680	16680	6
529	20240802	105700	157927410	16680	16680	16680	16680	0
530	20240802	105600	157927410	16680	16680	16680	16680	10
531	20240802	105500	157760610	16680	16680	16680	16680	160
532	20240802	105400	155091810	16680	16680	16680	16680	0
533	20240802	105300	155091810	16680	16680	16680	16680	0
534	20240802	105200	155091810	16680	16680	16680	16680	0
535	20240802	105100	155091810	16680	16680	16680	16680	0
536	20240802	105000	155091810	16680	16690	16690	16680	226
537	20240802	104900	151321810	16700	16700	16700	16700	0
538	20240802	104800	151321810	16700	16740	16740	16700	7
539	20240802	104700	151204750	16750	16750	16750	16750	0
540	20240802	104600	151204750	16750	16710	16750	16710	8
541	20240802	104500	151070990	16670	16670	16670	16670	0
542	20240802	104400	151070990	16670	16670	16670	16670	0
543	20240802	104300	151070990	16670	16670	16670	16670	0
544	20240802	104200	151070990	16670	16670	16670	16670	0
545	20240802	104100	151070990	16670	16700	16700	16670	15
546	20240802	104000	150820640	16710	16710	16710	16710	8
547	20240802	103900	150686960	16700	16700	16700	16700	0
548	20240802	103800	150686960	16700	16700	16700	16700	50
549	20240802	103700	149851960	16700	16700	16700	16700	1
550	20240802	103600	149835260	16700	16700	16700	16700	3
551	20240802	103500	149785160	16700	16690	16700	16690	87
552	20240802	103400	148332630	16690	16690	16690	16690	0
553	20240802	103300	148332630	16690	16690	16690	16690	63
554	20240802	103200	147281160	16690	16690	16690	16690	0
555	20240802	103100	147281160	16690	16690	16690	16690	2
556	20240802	103000	147247780	16660	16660	16660	16660	25
557	20240802	102900	146831280	16650	16650	16650	16650	256
558	20240802	102800	142568880	16660	16660	16660	16660	0
559	20240802	102700	142568880	16660	16660	16660	16660	5
560	20240802	102600	142485580	16660	16670	16670	16660	204
561	20240802	102500	139086460	16670	16670	16670	16670	50
562	20240802	102400	138252960	16670	16670	16670	16670	0
563	20240802	102300	138252960	16670	16670	16670	16670	0
564	20240802	102200	138252960	16670	16700	16700	16670	525
565	20240802	102100	129497490	16700	16700	16700	16700	20
566	20240802	102000	129163490	16700	16700	16700	16700	0
567	20240802	101900	129163490	16700	16700	16700	16700	0
568	20240802	101800	129163490	16700	16700	16700	16700	1
569	20240802	101700	129146790	16690	16690	16690	16690	0
570	20240802	101600	129146790	16690	16690	16690	16690	0
571	20240802	101500	129146790	16690	16690	16690	16690	0
572	20240802	101400	129146790	16690	16690	16690	16690	25
573	20240802	101300	128729540	16710	16710	16710	16710	50
574	20240802	101200	127894040	16710	16710	16710	16710	20
575	20240802	101100	127559840	16710	16710	16710	16710	20
576	20240802	101000	127225640	16690	16690	16690	16690	0
577	20240802	100900	127225640	16690	16700	16700	16690	10
578	20240802	100800	127058720	16690	16690	16690	16690	0
579	20240802	100700	127058720	16690	16710	16710	16690	352
580	20240802	100600	121178980	16710	16710	16710	16710	19
581	20240802	100500	120861490	16710	16710	16710	16710	0
582	20240802	100400	120861490	16710	16710	16710	16710	0
583	20240802	100300	120861490	16710	16710	16710	16710	0
584	20240802	100200	120861490	16710	16710	16710	16710	0
585	20240802	100100	120861490	16710	16710	16710	16710	0
586	20240802	100000	120861490	16710	16720	16720	16710	41
587	20240802	095900	120176370	16720	16720	16720	16700	106
588	20240802	095800	118405940	16710	16710	16710	16710	0
589	20240802	095700	118405940	16710	16710	16710	16710	1
590	20240802	095600	118389230	16700	16710	16710	16700	50
591	20240802	095500	117554030	16750	16750	16750	16750	0
592	20240802	095400	117554030	16750	16750	16750	16750	0
593	20240802	095300	117554030	16750	16750	16750	16750	57
594	20240802	095200	116599280	16750	16730	16750	16730	2
595	20240802	095100	116565800	16750	16680	16750	16680	234
596	20240802	095000	112657540	16730	16730	16730	16690	375
597	20240802	094900	106397980	16730	16720	16730	16720	14
598	20240802	094800	106163890	16730	16730	16730	16730	13
599	20240802	094700	105946400	16730	16750	16750	16730	26
600	20240802	094600	105510960	16750	16750	16750	16750	42
601	20240802	094500	104807460	16750	16750	16750	16750	1
602	20240802	094400	104790710	16750	16750	16750	16750	1
603	20240802	094300	104773960	16690	16690	16690	16690	0
604	20240802	094200	104773960	16690	16690	16690	16690	0
605	20240802	094100	104773960	16690	16690	16690	16690	997
606	20240802	094000	88134030	16750	16750	16750	16750	0
607	20240802	093900	88134030	16750	16750	16750	16750	0
608	20240802	093800	88134030	16750	16750	16750	16750	35
609	20240802	093700	87547780	16750	16750	16750	16750	0
610	20240802	093600	87547780	16750	16750	16750	16750	2
611	20240802	093500	87514280	16680	16680	16680	16680	0
612	20240802	093400	87514280	16680	16710	16710	16680	344
613	20240802	093300	81776220	16690	16690	16690	16690	30
614	20240802	093200	81275520	16680	16690	16720	16680	364
615	20240802	093100	75203400	16690	16690	16690	16690	0
616	20240802	093000	75203400	16690	16690	16690	16690	1
617	20240802	092900	75186710	16680	16680	16680	16680	0
618	20240802	092800	75186710	16680	16790	16790	16680	31
619	20240802	092700	74667360	16790	16790	16790	16790	0
620	20240802	092600	74667360	16790	16790	16790	16790	0
621	20240802	092500	74667360	16790	16790	16790	16790	11
622	20240802	092400	74482670	16670	16670	16670	16670	11
623	20240802	092300	74299300	16790	16790	16790	16790	0
624	20240802	092200	74299300	16790	16790	16790	16790	12
625	20240802	092100	74097820	16790	16790	16790	16790	0
626	20240802	092000	74097820	16790	16730	16790	16650	120
627	20240802	091900	72085760	16750	16790	16790	16750	111
628	20240802	091800	70222130	16790	16650	16790	16650	154
629	20240802	091700	67643500	16650	16740	16790	16650	536
630	20240802	091600	58705230	16790	16720	16790	16700	362
631	20240802	091500	52652500	16730	16740	16740	16720	432
632	20240802	091400	45424400	16740	16820	16820	16740	151
633	20240802	091300	42888190	16720	16850	16940	16720	1237
634	20240802	091200	22104030	16860	16860	16860	16860	370
635	20240802	091100	15865830	16860	16910	16910	16860	431
636	20240802	091000	8587990	16990	16990	16990	16990	0
637	20240802	090900	8587990	16990	16990	16990	16990	1
638	20240802	090800	8571000	16990	16900	16990	16890	101
639	20240802	090700	6864900	16890	16890	16890	16890	100
640	20240802	090600	5175900	17000	17000	17000	17000	0
641	20240802	090500	5175900	17000	17000	17000	17000	0
642	20240802	090400	5175900	17000	17000	17000	16970	51
643	20240802	090300	4309530	16870	16870	16870	16870	2
644	20240802	090200	4275790	17130	17080	17130	17080	11
645	20240802	090100	4087860	17150	17150	17150	17150	0
646	20240802	090000	4087860	17150	16820	17150	16820	242