KissMeData/196300/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	203000	996702350	11770	11770	11770	11770	337
3	20240802	202900	996702350	11770	11770	11770	11770	0
4	20240802	202800	996702350	11770	11770	11770	11770	0
5	20240802	202700	996702350	11770	11770	11770	11770	0
6	20240802	202600	996702350	11770	11770	11770	11770	0
7	20240802	202500	996702350	11770	11770	11770	11770	0
8	20240802	202400	996702350	11770	11770	11770	11770	0
9	20240802	202300	996702350	11770	11770	11770	11770	0
10	20240802	202200	996702350	11770	11770	11770	11770	0
11	20240802	202100	996702350	11770	11770	11770	11770	0
12	20240802	202000	996702350	11770	11770	11770	11770	0
13	20240802	201900	996702350	11770	11770	11770	11770	0
14	20240802	201800	996702350	11770	11770	11770	11770	0
15	20240802	201700	996702350	11770	11770	11770	11770	0
16	20240802	201600	996702350	11770	11770	11770	11770	0
17	20240802	201500	996702350	11770	11770	11770	11770	0
18	20240802	201400	996702350	11770	11770	11770	11770	0
19	20240802	201300	996702350	11770	11770	11770	11770	0
20	20240802	201200	996702350	11770	11770	11770	11770	0
21	20240802	201100	996702350	11770	11770	11770	11770	0
22	20240802	201000	996702350	11770	11770	11770	11770	0
23	20240802	200900	996702350	11770	11770	11770	11770	0
24	20240802	200800	996702350	11770	11770	11770	11770	0
25	20240802	200700	996702350	11770	11770	11770	11770	0
26	20240802	200600	996702350	11770	11770	11770	11770	0
27	20240802	200500	996702350	11770	11770	11770	11770	0
28	20240802	200400	996702350	11770	11770	11770	11770	0
29	20240802	200300	996702350	11770	11770	11770	11770	0
30	20240802	200200	996702350	11770	11770	11770	11770	0
31	20240802	200100	996702350	11770	11770	11770	11770	0
32	20240802	200000	996702350	11770	11770	11770	11770	337
33	20240802	195900	996702350	11770	11770	11770	11770	0
34	20240802	195800	996702350	11770	11770	11770	11770	0
35	20240802	195700	996702350	11770	11770	11770	11770	0
36	20240802	195600	996702350	11770	11770	11770	11770	0
37	20240802	195500	996702350	11770	11770	11770	11770	0
38	20240802	195400	996702350	11770	11770	11770	11770	0
39	20240802	195300	996702350	11770	11770	11770	11770	0
40	20240802	195200	996702350	11770	11770	11770	11770	0
41	20240802	195100	996702350	11770	11770	11770	11770	0
42	20240802	195000	996702350	11770	11770	11770	11770	0
43	20240802	194900	996702350	11770	11770	11770	11770	0
44	20240802	194800	996702350	11770	11770	11770	11770	0
45	20240802	194700	996702350	11770	11770	11770	11770	0
46	20240802	194600	996702350	11770	11770	11770	11770	0
47	20240802	194500	996702350	11770	11770	11770	11770	0
48	20240802	194400	996702350	11770	11770	11770	11770	0
49	20240802	194300	996702350	11770	11770	11770	11770	0
50	20240802	194200	996702350	11770	11770	11770	11770	0
51	20240802	194100	996702350	11770	11770	11770	11770	0
52	20240802	194000	996702350	11770	11770	11770	11770	0
53	20240802	193900	996702350	11770	11770	11770	11770	0
54	20240802	193800	996702350	11770	11770	11770	11770	0
55	20240802	193700	996702350	11770	11770	11770	11770	0
56	20240802	193600	996702350	11770	11770	11770	11770	0
57	20240802	193500	996702350	11770	11770	11770	11770	0
58	20240802	193400	996702350	11770	11770	11770	11770	0
59	20240802	193300	996702350	11770	11770	11770	11770	0
60	20240802	193200	996702350	11770	11770	11770	11770	0
61	20240802	193100	996702350	11770	11770	11770	11770	0
62	20240802	193000	996702350	11770	11770	11770	11770	337
63	20240802	192900	996702350	11770	11770	11770	11770	0
64	20240802	192800	996702350	11770	11770	11770	11770	0
65	20240802	192700	996702350	11770	11770	11770	11770	0
66	20240802	192600	996702350	11770	11770	11770	11770	0
67	20240802	192500	996702350	11770	11770	11770	11770	0
68	20240802	192400	996702350	11770	11770	11770	11770	0
69	20240802	192300	996702350	11770	11770	11770	11770	0
70	20240802	192200	996702350	11770	11770	11770	11770	0
71	20240802	192100	996702350	11770	11770	11770	11770	0
72	20240802	192000	996702350	11770	11770	11770	11770	0
73	20240802	191900	996702350	11770	11770	11770	11770	0
74	20240802	191800	996702350	11770	11770	11770	11770	0
75	20240802	191700	996702350	11770	11770	11770	11770	0
76	20240802	191600	996702350	11770	11770	11770	11770	0
77	20240802	191500	996702350	11770	11770	11770	11770	0
78	20240802	191400	996702350	11770	11770	11770	11770	0
79	20240802	191300	996702350	11770	11770	11770	11770	0
80	20240802	191200	996702350	11770	11770	11770	11770	0
81	20240802	191100	996702350	11770	11770	11770	11770	0
82	20240802	191000	996702350	11770	11770	11770	11770	0
83	20240802	190900	996702350	11770	11770	11770	11770	0
84	20240802	190800	996702350	11770	11770	11770	11770	0
85	20240802	190700	996702350	11770	11770	11770	11770	0
86	20240802	190600	996702350	11770	11770	11770	11770	0
87	20240802	190500	996702350	11770	11770	11770	11770	0
88	20240802	190400	996702350	11770	11770	11770	11770	0
89	20240802	190300	996702350	11770	11770	11770	11770	0
90	20240802	190200	996702350	11770	11770	11770	11770	0
91	20240802	190100	996702350	11770	11770	11770	11770	0
92	20240802	190000	996702350	11770	11770	11770	11770	337
93	20240802	185900	996702350	11770	11770	11770	11770	0
94	20240802	185800	996702350	11770	11770	11770	11770	0
95	20240802	185700	996702350	11770	11770	11770	11770	0
96	20240802	185600	996702350	11770	11770	11770	11770	0
97	20240802	185500	996702350	11770	11770	11770	11770	0
98	20240802	185400	996702350	11770	11770	11770	11770	0
99	20240802	185300	996702350	11770	11770	11770	11770	0
100	20240802	185200	996702350	11770	11770	11770	11770	0
101	20240802	185100	996702350	11770	11770	11770	11770	0
102	20240802	185000	996702350	11770	11770	11770	11770	0
103	20240802	184900	996702350	11770	11770	11770	11770	0
104	20240802	184800	996702350	11770	11770	11770	11770	0
105	20240802	184700	996702350	11770	11770	11770	11770	0
106	20240802	184600	996702350	11770	11770	11770	11770	0
107	20240802	184500	996702350	11770	11770	11770	11770	0
108	20240802	184400	996702350	11770	11770	11770	11770	0
109	20240802	184300	996702350	11770	11770	11770	11770	0
110	20240802	184200	996702350	11770	11770	11770	11770	0
111	20240802	184100	996702350	11770	11770	11770	11770	0
112	20240802	184000	996702350	11770	11770	11770	11770	0
113	20240802	183900	996702350	11770	11770	11770	11770	0
114	20240802	183800	996702350	11770	11770	11770	11770	0
115	20240802	183700	996702350	11770	11770	11770	11770	0
116	20240802	183600	996702350	11770	11770	11770	11770	0
117	20240802	183500	996702350	11770	11770	11770	11770	0
118	20240802	183400	996702350	11770	11770	11770	11770	0
119	20240802	183300	996702350	11770	11770	11770	11770	0
120	20240802	183200	996702350	11770	11770	11770	11770	0
121	20240802	183100	996702350	11770	11770	11770	11770	0
122	20240802	183000	996702350	11770	11770	11770	11770	337
123	20240802	182900	996702350	11770	11770	11770	11770	0
124	20240802	182800	996702350	11770	11770	11770	11770	0
125	20240802	182700	996702350	11770	11770	11770	11770	0
126	20240802	182600	996702350	11770	11770	11770	11770	0
127	20240802	182500	996702350	11770	11770	11770	11770	0
128	20240802	182400	996702350	11770	11770	11770	11770	0
129	20240802	182300	996702350	11770	11770	11770	11770	0
130	20240802	182200	996702350	11770	11770	11770	11770	0
131	20240802	182100	996702350	11770	11770	11770	11770	0
132	20240802	182000	996702350	11770	11770	11770	11770	0
133	20240802	181900	996702350	11770	11770	11770	11770	0
134	20240802	181800	996702350	11770	11770	11770	11770	0
135	20240802	181700	996702350	11770	11770	11770	11770	0
136	20240802	181600	996702350	11770	11770	11770	11770	0
137	20240802	181500	996702350	11770	11770	11770	11770	0
138	20240802	181400	996702350	11770	11770	11770	11770	0
139	20240802	181300	996702350	11770	11770	11770	11770	0
140	20240802	181200	996702350	11770	11770	11770	11770	0
141	20240802	181100	996702350	11770	11770	11770	11770	0
142	20240802	181000	996702350	11770	11770	11770	11770	0
143	20240802	180900	996702350	11770	11770	11770	11770	0
144	20240802	180800	996702350	11770	11770	11770	11770	0
145	20240802	180700	996702350	11770	11770	11770	11770	0
146	20240802	180600	996702350	11770	11770	11770	11770	0
147	20240802	180500	996702350	11770	11770	11770	11770	0
148	20240802	180400	996702350	11770	11770	11770	11770	0
149	20240802	180300	996702350	11770	11770	11770	11770	0
150	20240802	180200	996702350	11770	11770	11770	11770	0
151	20240802	180100	996702350	11770	11770	11770	11770	0
152	20240802	180000	996702350	11770	11770	11770	11770	337
153	20240802	175900	996702350	11770	11770	11770	11770	0
154	20240802	175800	996702350	11770	11770	11770	11770	0
155	20240802	175700	996702350	11770	11770	11770	11770	0
156	20240802	175600	996702350	11770	11770	11770	11770	0
157	20240802	175500	996702350	11770	11770	11770	11770	0
158	20240802	175400	996702350	11770	11770	11770	11770	0
159	20240802	175300	996702350	11770	11770	11770	11770	0
160	20240802	175200	996702350	11770	11770	11770	11770	0
161	20240802	175100	996702350	11770	11770	11770	11770	0
162	20240802	175000	996702350	11770	11770	11770	11770	0
163	20240802	174900	996702350	11770	11770	11770	11770	0
164	20240802	174800	996702350	11770	11770	11770	11770	0
165	20240802	174700	996702350	11770	11770	11770	11770	0
166	20240802	174600	996702350	11770	11770	11770	11770	0
167	20240802	174500	996702350	11770	11770	11770	11770	0
168	20240802	174400	996702350	11770	11770	11770	11770	0
169	20240802	174300	996702350	11770	11770	11770	11770	0
170	20240802	174200	996702350	11770	11770	11770	11770	0
171	20240802	174100	996702350	11770	11770	11770	11770	0
172	20240802	174000	996702350	11770	11770	11770	11770	0
173	20240802	173900	996702350	11770	11770	11770	11770	0
174	20240802	173800	996702350	11770	11770	11770	11770	0
175	20240802	173700	996702350	11770	11770	11770	11770	0
176	20240802	173600	996702350	11770	11770	11770	11770	0
177	20240802	173500	996702350	11770	11770	11770	11770	0
178	20240802	173400	996702350	11770	11770	11770	11770	0
179	20240802	173300	996702350	11770	11770	11770	11770	0
180	20240802	173200	996702350	11770	11770	11770	11770	0
181	20240802	173100	996702350	11770	11770	11770	11770	0
182	20240802	173000	996702350	11770	11770	11770	11770	337
183	20240802	172900	996702350	11770	11770	11770	11770	0
184	20240802	172800	996702350	11770	11770	11770	11770	0
185	20240802	172700	996702350	11770	11770	11770	11770	0
186	20240802	172600	996702350	11770	11770	11770	11770	0
187	20240802	172500	996702350	11770	11770	11770	11770	0
188	20240802	172400	996702350	11770	11770	11770	11770	0
189	20240802	172300	996702350	11770	11770	11770	11770	0
190	20240802	172200	996702350	11770	11770	11770	11770	0
191	20240802	172100	996702350	11770	11770	11770	11770	0
192	20240802	172000	996702350	11770	11770	11770	11770	0
193	20240802	171900	996702350	11770	11770	11770	11770	0
194	20240802	171800	996702350	11770	11770	11770	11770	0
195	20240802	171700	996702350	11770	11770	11770	11770	0
196	20240802	171600	996702350	11770	11770	11770	11770	0
197	20240802	171500	996702350	11770	11770	11770	11770	0
198	20240802	171400	996702350	11770	11770	11770	11770	0
199	20240802	171300	996702350	11770	11770	11770	11770	0
200	20240802	171200	996702350	11770	11770	11770	11770	0
201	20240802	171100	996702350	11770	11770	11770	11770	0
202	20240802	171000	996702350	11770	11770	11770	11770	0
203	20240802	170900	996702350	11770	11770	11770	11770	0
204	20240802	170800	996702350	11770	11770	11770	11770	0
205	20240802	170700	996702350	11770	11770	11770	11770	0
206	20240802	170600	996702350	11770	11770	11770	11770	0
207	20240802	170500	996702350	11770	11770	11770	11770	0
208	20240802	170400	996702350	11770	11770	11770	11770	0
209	20240802	170300	996702350	11770	11770	11770	11770	0
210	20240802	170200	996702350	11770	11770	11770	11770	0
211	20240802	170100	996702350	11770	11770	11770	11770	0
212	20240802	170000	996702350	11770	11770	11770	11770	337
213	20240802	165900	996702350	11770	11770	11770	11770	0
214	20240802	165800	996702350	11770	11770	11770	11770	0
215	20240802	165700	996702350	11770	11770	11770	11770	0
216	20240802	165600	996702350	11770	11770	11770	11770	0
217	20240802	165500	996702350	11770	11770	11770	11770	0
218	20240802	165400	996702350	11770	11770	11770	11770	0
219	20240802	165300	996702350	11770	11770	11770	11770	0
220	20240802	165200	996702350	11770	11770	11770	11770	0
221	20240802	165100	996702350	11770	11770	11770	11770	0
222	20240802	165000	996702350	11770	11770	11770	11770	0
223	20240802	164900	996702350	11770	11770	11770	11770	0
224	20240802	164800	996702350	11770	11770	11770	11770	0
225	20240802	164700	996702350	11770	11770	11770	11770	0
226	20240802	164600	996702350	11770	11770	11770	11770	0
227	20240802	164500	996702350	11770	11770	11770	11770	0
228	20240802	164400	996702350	11770	11770	11770	11770	0
229	20240802	164300	996702350	11770	11770	11770	11770	0
230	20240802	164200	996702350	11770	11770	11770	11770	0
231	20240802	164100	996702350	11770	11770	11770	11770	0
232	20240802	164000	996702350	11770	11770	11770	11770	0
233	20240802	163900	996702350	11770	11770	11770	11770	0
234	20240802	163800	996702350	11770	11770	11770	11770	0
235	20240802	163700	996702350	11770	11770	11770	11770	0
236	20240802	163600	996702350	11770	11770	11770	11770	0
237	20240802	163500	996702350	11770	11770	11770	11770	0
238	20240802	163400	996702350	11770	11770	11770	11770	0
239	20240802	163300	996702350	11770	11770	11770	11770	0
240	20240802	163200	996702350	11770	11770	11770	11770	0
241	20240802	163100	996702350	11770	11770	11770	11770	0
242	20240802	163000	996702350	11770	11770	11770	11770	337
243	20240802	162900	996702350	11770	11770	11770	11770	0
244	20240802	162800	996702350	11770	11770	11770	11770	0
245	20240802	162700	996702350	11770	11770	11770	11770	0
246	20240802	162600	996702350	11770	11770	11770	11770	0
247	20240802	162500	996702350	11770	11770	11770	11770	0
248	20240802	162400	996702350	11770	11770	11770	11770	0
249	20240802	162300	996702350	11770	11770	11770	11770	0
250	20240802	162200	996702350	11770	11770	11770	11770	0
251	20240802	162100	996702350	11770	11770	11770	11770	0
252	20240802	162000	996702350	11770	11770	11770	11770	0
253	20240802	161900	996702350	11770	11770	11770	11770	0
254	20240802	161800	996702350	11770	11770	11770	11770	0
255	20240802	161700	996702350	11770	11770	11770	11770	0
256	20240802	161600	996702350	11770	11770	11770	11770	0
257	20240802	161500	996702350	11770	11770	11770	11770	0
258	20240802	161400	996702350	11770	11770	11770	11770	0
259	20240802	161300	996702350	11770	11770	11770	11770	0
260	20240802	161200	996702350	11770	11770	11770	11770	0
261	20240802	161100	996702350	11770	11770	11770	11770	0
262	20240802	161000	996702350	11770	11770	11770	11770	0
263	20240802	160900	996702350	11770	11770	11770	11770	0
264	20240802	160800	996702350	11770	11770	11770	11770	0
265	20240802	160700	996702350	11770	11770	11770	11770	0
266	20240802	160600	996702350	11770	11770	11770	11770	0
267	20240802	160500	996702350	11770	11770	11770	11770	0
268	20240802	160400	996702350	11770	11770	11770	11770	0
269	20240802	160300	996702350	11770	11770	11770	11770	0
270	20240802	160200	996702350	11770	11770	11770	11770	0
271	20240802	160100	996702350	11770	11770	11770	11770	0
272	20240802	160000	996702350	11770	11770	11770	11770	337
273	20240802	155900	996702350	11770	11770	11770	11770	0
274	20240802	155800	996702350	11770	11770	11770	11770	0
275	20240802	155700	996702350	11770	11770	11770	11770	0
276	20240802	155600	996702350	11770	11770	11770	11770	0
277	20240802	155500	996702350	11770	11770	11770	11770	0
278	20240802	155400	996702350	11770	11770	11770	11770	0
279	20240802	155300	996702350	11770	11770	11770	11770	0
280	20240802	155200	996702350	11770	11770	11770	11770	0
281	20240802	155100	996702350	11770	11770	11770	11770	0
282	20240802	155000	996702350	11770	11770	11770	11770	0
283	20240802	154900	996702350	11770	11770	11770	11770	0
284	20240802	154800	996702350	11770	11770	11770	11770	0
285	20240802	154700	996702350	11770	11770	11770	11770	0
286	20240802	154600	996702350	11770	11770	11770	11770	0
287	20240802	154500	996702350	11770	11770	11770	11770	0
288	20240802	154400	996702350	11770	11770	11770	11770	0
289	20240802	154300	996702350	11770	11770	11770	11770	0
290	20240802	154200	996702350	11770	11770	11770	11770	0
291	20240802	154100	996702350	11770	11770	11770	11770	0
292	20240802	154000	996702350	11770	11770	11770	11770	0
293	20240802	153900	996702350	11770	11770	11770	11770	0
294	20240802	153800	996702350	11770	11770	11770	11770	0
295	20240802	153700	996702350	11770	11770	11770	11770	0
296	20240802	153600	996702350	11770	11770	11770	11770	0
297	20240802	153500	996702350	11770	11770	11770	11770	0
298	20240802	153400	996702350	11770	11770	11770	11770	0
299	20240802	153300	996702350	11770	11770	11770	11770	0
300	20240802	153200	996702350	11770	11770	11770	11770	0
301	20240802	153100	996702350	11770	11770	11770	11770	0
302	20240802	153000	996702350	11770	11770	11770	11770	674
303	20240802	152900	992735860	11660	11660	11660	11660	0
304	20240802	152800	992735860	11660	11660	11660	11660	0
305	20240802	152700	992735860	11660	11660	11660	11660	0
306	20240802	152600	992735860	11660	11660	11660	11660	0
307	20240802	152500	992735860	11660	11660	11660	11660	0
308	20240802	152400	992735860	11660	11660	11660	11660	0
309	20240802	152300	992735860	11660	11660	11660	11660	0
310	20240802	152200	992735860	11660	11660	11660	11660	0
311	20240802	152100	992735860	11660	11660	11660	11660	0
312	20240802	152000	992735860	11660	11660	11660	11660	0
313	20240802	151900	992735860	11660	11640	11660	11640	863
314	20240802	151800	982689500	11670	11660	11680	11660	546
315	20240802	151700	976322110	11670	11670	11670	11670	88
316	20240802	151600	975295150	11670	11670	11670	11670	80
317	20240802	151500	974361550	11670	11670	11670	11670	20
318	20240802	151400	974128150	11660	11650	11670	11650	56
319	20240802	151300	973475350	11650	11650	11650	11650	20
320	20240802	151200	973242350	11640	11640	11640	11640	58
321	20240802	151100	972567230	11640	11670	11670	11620	166
322	20240802	151000	970634430	11670	11670	11730	11670	11
323	20240802	150900	970506000	11730	11710	11730	11660	465
324	20240802	150800	965076830	11660	11660	11660	11660	0
325	20240802	150700	965076830	11660	11660	11660	11660	10
326	20240802	150600	964960230	11720	11720	11720	11720	0
327	20240802	150500	964960230	11720	11720	11720	11720	0
328	20240802	150400	964960230	11720	11720	11720	11720	0
329	20240802	150300	964960230	11720	11720	11720	11720	50
330	20240802	150200	964374230	11580	11590	11600	11510	951
331	20240802	150100	953371790	11540	11660	11660	11540	1532
332	20240802	150000	935613030	11660	11620	11740	11620	558
333	20240802	145900	929118990	11630	11630	11630	11630	0
334	20240802	145800	929118990	11630	11620	11630	11620	20
335	20240802	145700	928886400	11620	11660	11660	11610	1871
336	20240802	145600	907113500	11730	11620	11730	11620	215
337	20240802	145500	904613000	11620	11610	11620	11570	241
338	20240802	145400	901816540	11600	11620	11660	11570	605
339	20240802	145300	894797410	11620	11600	11620	11600	295
340	20240802	145200	891370580	11600	11640	11640	11590	2051
341	20240802	145100	867551520	11640	11730	11730	11640	1710
342	20240802	145000	847601250	11730	11730	11730	11730	0
343	20240802	144900	847601250	11730	11730	11730	11730	52
344	20240802	144800	846991290	11700	11700	11700	11700	0
345	20240802	144700	846991290	11700	11750	11750	11700	1520
346	20240802	144600	829202500	11750	11750	11750	11750	0
347	20240802	144500	829202500	11750	11750	11750	11740	124
348	20240802	144400	827746010	11750	11750	11750	11740	23
349	20240802	144300	827475780	11740	11740	11740	11740	41
350	20240802	144200	826994440	11770	11760	11770	11750	66
351	20240802	144100	826217790	11760	11760	11760	11760	0
352	20240802	144000	826217790	11760	11760	11760	11760	0
353	20240802	143900	826217790	11760	11760	11760	11760	1
354	20240802	143800	826206030	11770	11770	11770	11770	0
355	20240802	143700	826206030	11770	11770	11770	11770	0
356	20240802	143600	826206030	11770	11770	11770	11770	35
357	20240802	143500	825794080	11770	11770	11770	11770	0
358	20240802	143400	825794080	11770	11770	11770	11770	2
359	20240802	143300	825770540	11740	11780	11780	11740	12
360	20240802	143200	825629260	11760	11760	11760	11760	21
361	20240802	143100	825382300	11790	11790	11790	11790	0
362	20240802	143000	825382300	11790	11790	11790	11790	0
363	20240802	142900	825382300	11790	11750	11790	11750	50
364	20240802	142800	824793000	11750	11730	11750	11730	40
365	20240802	142700	824323200	11720	11700	11720	11700	122
366	20240802	142600	822894360	11700	11700	11700	11700	0
367	20240802	142500	822894360	11700	11740	11800	11690	381
368	20240802	142400	818427850	11790	11750	11790	11750	60
369	20240802	142300	817721270	11750	11750	11750	11750	0
370	20240802	142200	817721270	11750	11770	11790	11750	20
371	20240802	142100	817485890	11790	11790	11800	11750	171
372	20240802	142000	815470410	11760	11760	11760	11760	1
373	20240802	141900	815458650	11800	11800	11800	11800	0
374	20240802	141800	815458650	11800	11800	11800	11800	0
375	20240802	141700	815458650	11800	11800	11800	11800	0
376	20240802	141600	815458650	11800	11800	11800	11800	0
377	20240802	141500	815458650	11800	11800	11800	11750	122
378	20240802	141400	814021750	11890	11890	11890	11890	0
379	20240802	141300	814021750	11890	11890	11890	11890	0
380	20240802	141200	814021750	11890	11890	11890	11890	0
381	20240802	141100	814021750	11890	11890	11890	11890	0
382	20240802	141000	814021750	11890	11890	11890	11890	0
383	20240802	140900	814021750	11890	11890	11890	11890	0
384	20240802	140800	814021750	11890	11890	11890	11890	0
385	20240802	140700	814021750	11890	11890	11890	11890	0
386	20240802	140600	814021750	11890	11760	11890	11760	110
387	20240802	140500	812713980	11850	11740	11850	11740	40
388	20240802	140400	812240390	11830	11740	11840	11740	145
389	20240802	140300	810525000	11840	11730	11840	11730	247
390	20240802	140200	807621070	11690	11620	11900	11620	587
391	20240802	140100	800774640	11620	11790	11900	11600	2398
392	20240802	140000	772856400	11900	11750	11900	11750	180
393	20240802	135900	770716650	11810	11810	11810	11810	0
394	20240802	135800	770716650	11810	11810	11810	11810	0
395	20240802	135700	770716650	11810	11730	11810	11730	12
396	20240802	135600	770575010	11800	11720	11800	11720	359
397	20240802	135500	766352890	11720	11720	11720	11720	8
398	20240802	135400	766259130	11720	11700	11720	11700	471
399	20240802	135300	760740400	11680	11680	11680	11680	130
400	20240802	135200	759222000	11680	11680	11680	11680	22
401	20240802	135100	758965040	11700	11700	11700	11700	0
402	20240802	135000	758965040	11700	11700	11700	11700	14
403	20240802	134900	758801240	11690	11690	11690	11690	0
404	20240802	134800	758801240	11690	11690	11690	11690	10
405	20240802	134700	758684340	11680	11680	11680	11650	97
406	20240802	134600	757552830	11700	11700	11700	11700	0
407	20240802	134500	757552830	11700	11700	11700	11700	0
408	20240802	134400	757552830	11700	11700	11700	11700	0
409	20240802	134300	757552830	11700	11700	11700	11700	1
410	20240802	134200	757541130	11700	11690	11700	11680	264
411	20240802	134100	754455250	11720	11720	11720	11720	0
412	20240802	134000	754455250	11720	11710	11720	11710	60
413	20240802	133900	753752420	11700	11700	11700	11700	6
414	20240802	133800	753682220	11720	11720	11720	11720	0
415	20240802	133700	753682220	11720	11720	11720	11720	6
416	20240802	133600	753611900	11720	11720	11720	11720	0
417	20240802	133500	753611900	11720	11720	11720	11720	0
418	20240802	133400	753611900	11720	11720	11720	11720	0
419	20240802	133300	753611900	11720	11720	11720	11720	0
420	20240802	133200	753611900	11720	11720	11720	11720	0
421	20240802	133100	753611900	11720	11700	11720	11700	168
422	20240802	133000	751645960	11690	11690	11690	11690	125
423	20240802	132900	750184710	11680	11680	11680	11680	0
424	20240802	132800	750184710	11680	11680	11680	11680	0
425	20240802	132700	750184710	11680	11680	11680	11680	11
426	20240802	132600	750056230	11680	11680	11680	11680	0
427	20240802	132500	750056230	11680	11680	11680	11680	0
428	20240802	132400	750056230	11680	11680	11680	11680	0
429	20240802	132300	750056230	11680	11680	11680	11680	0
430	20240802	132200	750056230	11680	11680	11680	11680	0
431	20240802	132100	750056230	11680	11680	11680	11680	0
432	20240802	132000	750056230	11680	11680	11680	11680	51
433	20240802	131900	749460550	11680	11680	11680	11680	4
434	20240802	131800	749413830	11680	11680	11680	11680	0
435	20240802	131700	749413830	11680	11680	11680	11680	0
436	20240802	131600	749413830	11680	11680	11680	11680	0
437	20240802	131500	749413830	11680	11690	11690	11680	20
438	20240802	131400	749180130	11690	11690	11690	11690	1
439	20240802	131300	749168440	11650	11690	11690	11650	9
440	20240802	131200	749063520	11690	11680	11690	11680	201
441	20240802	131100	746713840	11690	11680	11690	11680	297
442	20240802	131000	743241990	11690	11690	11690	11690	1
443	20240802	130900	743230300	11680	11680	11680	11680	0
444	20240802	130800	743230300	11680	11680	11680	11680	0
445	20240802	130700	743230300	11680	11680	11680	11680	0
446	20240802	130600	743230300	11680	11770	11830	11680	362
447	20240802	130500	738984950	11860	11580	11860	11580	4630
448	20240802	130400	685245900	11580	11730	11730	11570	2147
449	20240802	130300	660290330	11730	11730	11730	11730	1
450	20240802	130200	660278600	11740	11850	11850	11740	604
451	20240802	130100	653164790	11780	11780	11780	11780	293
452	20240802	130000	649713250	11780	11780	11780	11780	332
453	20240802	125900	645802290	11780	11760	11780	11760	1016
454	20240802	125800	633854110	11760	11760	11760	11760	120
455	20240802	125700	632442910	11760	11720	11760	11720	100
456	20240802	125600	631268510	11720	11680	11720	11680	29
457	20240802	125500	630929480	11660	11760	11760	11610	3220
458	20240802	125400	593412210	11770	11870	11880	11770	668
459	20240802	125300	585532100	11890	11870	11890	11870	20
460	20240802	125200	585294500	11870	11850	11890	11850	90
461	20240802	125100	584226240	11850	11850	11900	11850	23
462	20240802	125000	583953240	11900	11850	11900	11850	200
463	20240802	124900	581573910	11850	11880	11920	11830	278
464	20240802	124800	578280190	11920	11920	11920	11920	0
465	20240802	124700	578280190	11920	11920	11920	11920	0
466	20240802	124600	578280190	11920	11920	11920	11920	0
467	20240802	124500	578280190	11920	11920	11920	11920	0
468	20240802	124400	578280190	11920	11920	11920	11920	0
469	20240802	124300	578280190	11920	11920	11920	11920	0
470	20240802	124200	578280190	11920	11920	11920	11920	0
471	20240802	124100	578280190	11920	11840	11920	11840	30
472	20240802	124000	577923280	11880	11880	11880	11880	0
473	20240802	123900	577923280	11880	11840	11880	11840	30
474	20240802	123800	577567840	11860	11860	11860	11860	0
475	20240802	123700	577567840	11860	11840	11860	11840	6
476	20240802	123600	577496780	11840	11840	11840	11840	0
477	20240802	123500	577496780	11840	11840	11840	11840	0
478	20240802	123400	577496780	11840	11840	11840	11840	3
479	20240802	123300	577461260	11830	11830	11830	11830	20
480	20240802	123200	577224660	11830	11830	11830	11830	1
481	20240802	123100	577212830	11820	11820	11820	11820	1500
482	20240802	123000	559482830	11820	11790	11820	11790	43
483	20240802	122900	558975150	11790	11790	11790	11770	460
484	20240802	122800	553557170	11800	11800	11800	11800	0
485	20240802	122700	553557170	11800	11800	11800	11800	20
486	20240802	122600	553321170	11800	11800	11800	11800	0
487	20240802	122500	553321170	11800	11800	11800	11800	0
488	20240802	122400	553321170	11800	11800	11800	11800	100
489	20240802	122300	552141170	11800	11800	11800	11800	10
490	20240802	122200	552023170	11800	11800	11800	11790	230
491	20240802	122100	549309770	11800	11800	11800	11800	220
492	20240802	122000	546713770	11800	11780	11800	11780	241
493	20240802	121900	543873280	11780	11840	11840	11770	582
494	20240802	121800	537006570	11800	11790	11800	11790	200
495	20240802	121700	534647430	11790	11790	11790	11790	1
496	20240802	121600	534635640	11770	11770	11770	11770	0
497	20240802	121500	534635640	11770	11760	11770	11750	80
498	20240802	121400	533694640	11760	11760	11760	11760	0
499	20240802	121300	533694640	11760	11760	11760	11760	0
500	20240802	121200	533694640	11760	11760	11760	11760	0
501	20240802	121100	533694640	11760	11800	11800	11760	494
502	20240802	121000	527882890	11830	11830	11830	11830	427
503	20240802	120900	522831480	11830	11830	11830	11830	0
504	20240802	120800	522831480	11830	11830	11830	11830	0
505	20240802	120700	522831480	11830	11830	11830	11830	0
506	20240802	120600	522831480	11830	11830	11830	11830	9
507	20240802	120500	522725010	11800	11790	11800	11790	24
508	20240802	120400	522441930	11790	11760	11790	11760	20
509	20240802	120300	522206430	11780	11780	11780	11780	20
510	20240802	120200	521970830	11770	11770	11770	11770	10
511	20240802	120100	521853130	11760	11760	11760	11760	0
512	20240802	120000	521853130	11760	11760	11760	11760	0
513	20240802	115900	521853130	11760	11760	11760	11760	20
514	20240802	115800	521617930	11750	11750	11750	11750	0
515	20240802	115700	521617930	11750	11770	11800	11750	51
516	20240802	115600	521016210	11800	11800	11800	11800	0
517	20240802	115500	521016210	11800	11710	11800	11710	1957
518	20240802	115400	498087570	11710	11700	11710	11700	330
519	20240802	115300	494224710	11700	11620	11700	11620	226
520	20240802	115200	491594890	11620	11620	11620	11620	20
521	20240802	115100	491362490	11620	11660	11660	11550	4165
522	20240802	115000	443239710	11590	11710	11710	11550	1032
523	20240802	114900	431264550	11710	11630	11720	11630	250
524	20240802	114800	428351930	11570	11720	11720	11570	571
525	20240802	114700	421705260	11720	11710	11720	11680	231
526	20240802	114600	419000640	11720	11720	11720	11720	111
527	20240802	114500	417699720	11720	11720	11720	11720	74
528	20240802	114400	416832440	11720	11720	11720	11710	65
529	20240802	114300	416070890	11720	11720	11720	11720	0
530	20240802	114200	416070890	11720	11720	11720	11720	5
531	20240802	114100	416012290	11710	11770	11770	11700	344
532	20240802	114000	411978220	11810	11760	11960	11760	517
533	20240802	113900	405861120	11700	11700	11700	11690	514
534	20240802	113800	399849040	11700	11790	11790	11650	1077
535	20240802	113700	387235140	11800	11800	11800	11800	185
536	20240802	113600	385052140	11800	11770	11800	11770	63
537	20240802	113500	384309630	11790	11790	11790	11790	0
538	20240802	113400	384309630	11790	11850	11860	11790	121
539	20240802	113300	382880600	11850	11900	11900	11790	149
540	20240802	113200	381112830	12000	12000	12000	12000	0
541	20240802	113100	381112830	12000	11590	12000	11590	1212
542	20240802	113000	366856280	11680	11760	11760	11500	2306
543	20240802	112900	339954470	11770	11770	11770	11770	5
544	20240802	112800	339895620	11770	11810	11810	11750	1425
545	20240802	112700	323115420	11850	11820	11850	11820	18
546	20240802	112600	322902630	11820	11820	11820	11820	0
547	20240802	112500	322902630	11820	11820	11820	11820	20
548	20240802	112400	322666230	11790	11790	11790	11790	0
549	20240802	112300	322666230	11790	11790	11790	11790	0
550	20240802	112200	322666230	11790	11790	11790	11790	0
551	20240802	112100	322666230	11790	11790	11790	11790	0
552	20240802	112000	322666230	11790	11810	11810	11790	1129
553	20240802	111900	309343990	11810	11850	11850	11810	934
554	20240802	111800	298300510	11860	11860	11860	11860	1
555	20240802	111700	298288650	11860	11860	11860	11860	10
556	20240802	111600	298170050	11860	11860	11860	11860	7
557	20240802	111500	298087030	11850	11850	11850	11850	100
558	20240802	111400	296902030	11880	11880	11880	11880	0
559	20240802	111300	296902030	11880	11880	11880	11880	3
560	20240802	111200	296866390	11840	11840	11840	11840	0
561	20240802	111100	296866390	11840	11840	11840	11840	0
562	20240802	111000	296866390	11840	11840	11840	11840	0
563	20240802	110900	296866390	11840	11880	11880	11840	808
564	20240802	110800	287293510	11910	11910	11910	11910	0
565	20240802	110700	287293510	11910	11910	11910	11910	0
566	20240802	110600	287293510	11910	11910	11910	11910	0
567	20240802	110500	287293510	11910	11910	11910	11910	0
568	20240802	110400	287293510	11910	11910	11910	11910	0
569	20240802	110300	287293510	11910	11910	11910	11910	0
570	20240802	110200	287293510	11910	11900	11910	11900	20
571	20240802	110100	287055320	11890	11900	11900	11890	41
572	20240802	110000	286567630	11910	11910	11910	11910	0
573	20240802	105900	286567630	11910	11910	11910	11910	0
574	20240802	105800	286567630	11910	11910	11910	11910	390
575	20240802	105700	281922730	11910	11930	11990	11910	41
576	20240802	105600	281432240	11930	11970	11970	11910	51
577	20240802	105500	280823830	11920	11970	11970	11920	189
578	20240802	105400	278570100	12000	11990	12000	11980	60
579	20240802	105300	277850740	12000	12000	12000	12000	30
580	20240802	105200	277490740	12000	11990	12000	11990	90
581	20240802	105100	276411000	11990	11970	11990	11970	81
582	20240802	105000	275440230	11960	11940	11960	11940	60
583	20240802	104900	274723230	11930	11900	11930	11900	120
584	20240802	104800	273293350	11900	11900	11900	11900	30
585	20240802	104700	272936350	11900	11910	11910	11900	41
586	20240802	104600	272448240	11920	11920	11920	11920	0
587	20240802	104500	272448240	11920	11920	11920	11920	10
588	20240802	104400	272329040	11910	11900	11910	11900	40
589	20240802	104300	271852840	11890	11910	11910	11890	48
590	20240802	104200	271281960	11880	11880	11880	11880	100
591	20240802	104100	270093960	11880	11900	11930	11880	306
592	20240802	104000	266449790	11900	11860	11900	11860	47
593	20240802	103900	265891430	11860	11860	11860	11860	6
594	20240802	103800	265820270	11850	11850	11850	11850	0
595	20240802	103700	265820270	11850	11850	11850	11850	25
596	20240802	103600	265524020	11850	11840	11850	11830	45
597	20240802	103500	264991070	11850	11850	11850	11850	0
598	20240802	103400	264991070	11850	11850	11850	11850	0
599	20240802	103300	264991070	11850	11850	11850	11840	41
600	20240802	103200	264505320	11850	11850	11850	11850	10
601	20240802	103100	264386820	11840	11840	11840	11840	21
602	20240802	103000	264138180	11830	11850	11850	11830	32
603	20240802	102900	263759220	11850	11850	11850	11850	0
604	20240802	102800	263759220	11850	11850	11850	11850	10
605	20240802	102700	263640720	11850	11850	11850	11820	1032
606	20240802	102600	251442150	11850	11820	11850	11820	1261
607	20240802	102500	236531220	11820	11820	11820	11820	20
608	20240802	102400	236294820	11820	11830	11830	11800	996
609	20240802	102300	224518590	11980	11780	11980	11780	463
610	20240802	102200	219039990	11780	11790	11800	11730	419
611	20240802	102100	214110710	11800	11850	11850	11800	738
612	20240802	102000	205396100	11850	11850	11850	11850	131
613	20240802	101900	203843750	11850	11850	11850	11850	41
614	20240802	101800	203357900	11850	11850	11850	11850	25
615	20240802	101700	203061650	11850	11850	11850	11850	136
616	20240802	101600	201450050	11850	11850	11850	11850	40
617	20240802	101500	200976050	11830	11850	11850	11830	341
618	20240802	101400	196935740	11990	11840	12000	11840	576
619	20240802	101300	190080340	11830	11850	11850	11830	88
620	20240802	101200	189038550	11880	11870	11880	11870	40
621	20240802	101100	188563560	11840	11890	11890	11840	500
622	20240802	101000	182632700	11880	11900	11900	11880	200
623	20240802	100900	180253430	11910	11930	11930	11910	127
624	20240802	100800	178738840	11920	12020	12020	11920	722
625	20240802	100700	170109090	12010	12010	12010	12010	0
626	20240802	100600	170109090	12010	11990	12010	11990	70
627	20240802	100500	169268970	11990	11990	11990	11990	0
628	20240802	100400	169268970	11990	11980	11990	11970	136
629	20240802	100300	167640140	11970	11970	11970	11970	0
630	20240802	100200	167640140	11970	11950	11970	11950	81
631	20240802	100100	166671870	11950	11950	11950	11950	5
632	20240802	100000	166612120	11960	11960	11990	11920	834
633	20240802	095900	156641090	11990	12000	12000	11990	155
634	20240802	095800	154781180	11960	12030	12030	11960	501
635	20240802	095700	148785870	12000	12120	12120	12000	1787
636	20240802	095600	127240660	12120	12180	12180	12120	667
637	20240802	095500	119140790	12180	12180	12180	12180	0
638	20240802	095400	119140790	12180	12180	12180	12180	0
639	20240802	095300	119140790	12180	12200	12200	12180	113
640	20240802	095200	117763680	12230	12230	12230	12230	0
641	20240802	095100	117763680	12230	12230	12230	12230	0
642	20240802	095000	117763680	12230	12230	12230	12230	0
643	20240802	094900	117763680	12230	12230	12230	12230	0
644	20240802	094800	117763680	12230	12230	12230	12230	0
645	20240802	094700	117763680	12230	12230	12230	12230	4
646	20240802	094600	117714760	12200	12200	12200	12200	0
647	20240802	094500	117714760	12200	12200	12200	12200	0
648	20240802	094400	117714760	12200	12200	12200	12200	28
649	20240802	094300	117373160	12200	12200	12200	12200	0
650	20240802	094200	117373160	12200	12230	12230	12200	352
651	20240802	094100	113078390	12230	12230	12230	12230	0
652	20240802	094000	113078390	12230	12230	12230	12230	0
653	20240802	093900	113078390	12230	12230	12230	12230	10
654	20240802	093800	112956090	12190	12190	12190	12190	88
655	20240802	093700	111883370	12190	12180	12190	12180	41
656	20240802	093600	111383790	12170	12170	12170	12170	19
657	20240802	093500	111152560	12180	12170	12180	12170	20
658	20240802	093400	110909110	12170	12170	12190	12170	135
659	20240802	093300	109264800	12190	12170	12190	12160	41
660	20240802	093200	108765180	12190	12190	12190	12190	1
661	20240802	093100	108752990	12270	12150	12270	12150	233
662	20240802	093000	105916850	12130	12160	12160	12130	322
663	20240802	092900	102008360	12160	12180	12180	12160	149
664	20240802	092800	100195350	12190	12180	12190	12180	91
665	20240802	092700	99086770	12190	12200	12290	12190	391
666	20240802	092600	94315020	12180	12160	12180	12160	149
667	20240802	092500	92501190	12160	12170	12170	12160	454
668	20240802	092400	86978340	12190	12170	12190	12160	61
669	20240802	092300	86235380	12170	12150	12170	12130	196
670	20240802	092200	83853000	12180	12170	12180	12170	20
671	20240802	092100	83609520	12150	12170	12170	12150	276
672	20240802	092000	80255220	12170	12220	12220	12110	337
673	20240802	091900	76170440	12220	12170	12220	12120	278
674	20240802	091800	72788180	12180	12210	12210	12180	344
675	20240802	091700	68594210	12260	12200	12260	12180	459
676	20240802	091600	62994440	12200	12190	12200	12170	307
677	20240802	091500	59252960	12200	12200	12200	12180	154
678	20240802	091400	57374210	12190	12200	12210	12190	141
679	20240802	091300	55654900	12200	12200	12200	12200	75
680	20240802	091200	54739900	12190	12140	12190	12140	151
681	20240802	091100	52902770	12130	12130	12150	12130	211
682	20240802	091000	50342380	12080	12120	12120	12080	389
683	20240802	090900	45635720	12170	12150	12170	12150	351
684	20240802	090800	41370070	12190	12180	12190	12120	771
685	20240802	090700	32000170	12180	12220	12220	12180	1232
686	20240802	090600	16978360	12220	12300	12300	12210	355
687	20240802	090500	12627720	12320	12320	12320	12300	414
688	20240802	090400	7532640	12320	12350	12350	12320	140
689	20240802	090300	5805600	12400	12400	12400	12360	322
690	20240802	090200	1815700	12400	12400	12400	12400	3
691	20240802	090100	1778500	12470	12400	12470	12400	5
692	20240802	090000	1716370	12400	12470	12470	12400	138