KissMeData/317870/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210500	145710810	16000	16000	16000	16000	483
3	20240802	210400	145710810	16000	16000	16000	16000	0
4	20240802	210300	145710810	16000	16000	16000	16000	0
5	20240802	210200	145710810	16000	16000	16000	16000	0
6	20240802	210100	145710810	16000	16000	16000	16000	0
7	20240802	210000	145710810	16000	16000	16000	16000	0
8	20240802	205900	145710810	16000	16000	16000	16000	0
9	20240802	205800	145710810	16000	16000	16000	16000	0
10	20240802	205700	145710810	16000	16000	16000	16000	0
11	20240802	205600	145710810	16000	16000	16000	16000	0
12	20240802	205500	145710810	16000	16000	16000	16000	0
13	20240802	205400	145710810	16000	16000	16000	16000	0
14	20240802	205300	145710810	16000	16000	16000	16000	0
15	20240802	205200	145710810	16000	16000	16000	16000	0
16	20240802	205100	145710810	16000	16000	16000	16000	0
17	20240802	205000	145710810	16000	16000	16000	16000	0
18	20240802	204900	145710810	16000	16000	16000	16000	0
19	20240802	204800	145710810	16000	16000	16000	16000	0
20	20240802	204700	145710810	16000	16000	16000	16000	0
21	20240802	204600	145710810	16000	16000	16000	16000	0
22	20240802	204500	145710810	16000	16000	16000	16000	0
23	20240802	204400	145710810	16000	16000	16000	16000	0
24	20240802	204300	145710810	16000	16000	16000	16000	0
25	20240802	204200	145710810	16000	16000	16000	16000	0
26	20240802	204100	145710810	16000	16000	16000	16000	0
27	20240802	204000	145710810	16000	16000	16000	16000	0
28	20240802	203900	145710810	16000	16000	16000	16000	0
29	20240802	203800	145710810	16000	16000	16000	16000	0
30	20240802	203700	145710810	16000	16000	16000	16000	0
31	20240802	203600	145710810	16000	16000	16000	16000	0
32	20240802	203500	145710810	16000	16000	16000	16000	483
33	20240802	203400	145710810	16000	16000	16000	16000	0
34	20240802	203300	145710810	16000	16000	16000	16000	0
35	20240802	203200	145710810	16000	16000	16000	16000	0
36	20240802	203100	145710810	16000	16000	16000	16000	0
37	20240802	203000	145710810	16000	16000	16000	16000	0
38	20240802	202900	145710810	16000	16000	16000	16000	0
39	20240802	202800	145710810	16000	16000	16000	16000	0
40	20240802	202700	145710810	16000	16000	16000	16000	0
41	20240802	202600	145710810	16000	16000	16000	16000	0
42	20240802	202500	145710810	16000	16000	16000	16000	0
43	20240802	202400	145710810	16000	16000	16000	16000	0
44	20240802	202300	145710810	16000	16000	16000	16000	0
45	20240802	202200	145710810	16000	16000	16000	16000	0
46	20240802	202100	145710810	16000	16000	16000	16000	0
47	20240802	202000	145710810	16000	16000	16000	16000	0
48	20240802	201900	145710810	16000	16000	16000	16000	0
49	20240802	201800	145710810	16000	16000	16000	16000	0
50	20240802	201700	145710810	16000	16000	16000	16000	0
51	20240802	201600	145710810	16000	16000	16000	16000	0
52	20240802	201500	145710810	16000	16000	16000	16000	0
53	20240802	201400	145710810	16000	16000	16000	16000	0
54	20240802	201300	145710810	16000	16000	16000	16000	0
55	20240802	201200	145710810	16000	16000	16000	16000	0
56	20240802	201100	145710810	16000	16000	16000	16000	0
57	20240802	201000	145710810	16000	16000	16000	16000	0
58	20240802	200900	145710810	16000	16000	16000	16000	0
59	20240802	200800	145710810	16000	16000	16000	16000	0
60	20240802	200700	145710810	16000	16000	16000	16000	0
61	20240802	200600	145710810	16000	16000	16000	16000	0
62	20240802	200500	145710810	16000	16000	16000	16000	483
63	20240802	200400	145710810	16000	16000	16000	16000	0
64	20240802	200300	145710810	16000	16000	16000	16000	0
65	20240802	200200	145710810	16000	16000	16000	16000	0
66	20240802	200100	145710810	16000	16000	16000	16000	0
67	20240802	200000	145710810	16000	16000	16000	16000	0
68	20240802	195900	145710810	16000	16000	16000	16000	0
69	20240802	195800	145710810	16000	16000	16000	16000	0
70	20240802	195700	145710810	16000	16000	16000	16000	0
71	20240802	195600	145710810	16000	16000	16000	16000	0
72	20240802	195500	145710810	16000	16000	16000	16000	0
73	20240802	195400	145710810	16000	16000	16000	16000	0
74	20240802	195300	145710810	16000	16000	16000	16000	0
75	20240802	195200	145710810	16000	16000	16000	16000	0
76	20240802	195100	145710810	16000	16000	16000	16000	0
77	20240802	195000	145710810	16000	16000	16000	16000	0
78	20240802	194900	145710810	16000	16000	16000	16000	0
79	20240802	194800	145710810	16000	16000	16000	16000	0
80	20240802	194700	145710810	16000	16000	16000	16000	0
81	20240802	194600	145710810	16000	16000	16000	16000	0
82	20240802	194500	145710810	16000	16000	16000	16000	0
83	20240802	194400	145710810	16000	16000	16000	16000	0
84	20240802	194300	145710810	16000	16000	16000	16000	0
85	20240802	194200	145710810	16000	16000	16000	16000	0
86	20240802	194100	145710810	16000	16000	16000	16000	0
87	20240802	194000	145710810	16000	16000	16000	16000	0
88	20240802	193900	145710810	16000	16000	16000	16000	0
89	20240802	193800	145710810	16000	16000	16000	16000	0
90	20240802	193700	145710810	16000	16000	16000	16000	0
91	20240802	193600	145710810	16000	16000	16000	16000	0
92	20240802	193500	145710810	16000	16000	16000	16000	483
93	20240802	193400	145710810	16000	16000	16000	16000	0
94	20240802	193300	145710810	16000	16000	16000	16000	0
95	20240802	193200	145710810	16000	16000	16000	16000	0
96	20240802	193100	145710810	16000	16000	16000	16000	0
97	20240802	193000	145710810	16000	16000	16000	16000	0
98	20240802	192900	145710810	16000	16000	16000	16000	0
99	20240802	192800	145710810	16000	16000	16000	16000	0
100	20240802	192700	145710810	16000	16000	16000	16000	0
101	20240802	192600	145710810	16000	16000	16000	16000	0
102	20240802	192500	145710810	16000	16000	16000	16000	0
103	20240802	192400	145710810	16000	16000	16000	16000	0
104	20240802	192300	145710810	16000	16000	16000	16000	0
105	20240802	192200	145710810	16000	16000	16000	16000	0
106	20240802	192100	145710810	16000	16000	16000	16000	0
107	20240802	192000	145710810	16000	16000	16000	16000	0
108	20240802	191900	145710810	16000	16000	16000	16000	0
109	20240802	191800	145710810	16000	16000	16000	16000	0
110	20240802	191700	145710810	16000	16000	16000	16000	0
111	20240802	191600	145710810	16000	16000	16000	16000	0
112	20240802	191500	145710810	16000	16000	16000	16000	0
113	20240802	191400	145710810	16000	16000	16000	16000	0
114	20240802	191300	145710810	16000	16000	16000	16000	0
115	20240802	191200	145710810	16000	16000	16000	16000	0
116	20240802	191100	145710810	16000	16000	16000	16000	0
117	20240802	191000	145710810	16000	16000	16000	16000	0
118	20240802	190900	145710810	16000	16000	16000	16000	0
119	20240802	190800	145710810	16000	16000	16000	16000	0
120	20240802	190700	145710810	16000	16000	16000	16000	0
121	20240802	190600	145710810	16000	16000	16000	16000	0
122	20240802	190500	145710810	16000	16000	16000	16000	483
123	20240802	190400	145710810	16000	16000	16000	16000	0
124	20240802	190300	145710810	16000	16000	16000	16000	0
125	20240802	190200	145710810	16000	16000	16000	16000	0
126	20240802	190100	145710810	16000	16000	16000	16000	0
127	20240802	190000	145710810	16000	16000	16000	16000	0
128	20240802	185900	145710810	16000	16000	16000	16000	0
129	20240802	185800	145710810	16000	16000	16000	16000	0
130	20240802	185700	145710810	16000	16000	16000	16000	0
131	20240802	185600	145710810	16000	16000	16000	16000	0
132	20240802	185500	145710810	16000	16000	16000	16000	0
133	20240802	185400	145710810	16000	16000	16000	16000	0
134	20240802	185300	145710810	16000	16000	16000	16000	0
135	20240802	185200	145710810	16000	16000	16000	16000	0
136	20240802	185100	145710810	16000	16000	16000	16000	0
137	20240802	185000	145710810	16000	16000	16000	16000	0
138	20240802	184900	145710810	16000	16000	16000	16000	0
139	20240802	184800	145710810	16000	16000	16000	16000	0
140	20240802	184700	145710810	16000	16000	16000	16000	0
141	20240802	184600	145710810	16000	16000	16000	16000	0
142	20240802	184500	145710810	16000	16000	16000	16000	0
143	20240802	184400	145710810	16000	16000	16000	16000	0
144	20240802	184300	145710810	16000	16000	16000	16000	0
145	20240802	184200	145710810	16000	16000	16000	16000	0
146	20240802	184100	145710810	16000	16000	16000	16000	0
147	20240802	184000	145710810	16000	16000	16000	16000	0
148	20240802	183900	145710810	16000	16000	16000	16000	0
149	20240802	183800	145710810	16000	16000	16000	16000	0
150	20240802	183700	145710810	16000	16000	16000	16000	0
151	20240802	183600	145710810	16000	16000	16000	16000	0
152	20240802	183500	145710810	16000	16000	16000	16000	483
153	20240802	183400	145710810	16000	16000	16000	16000	0
154	20240802	183300	145710810	16000	16000	16000	16000	0
155	20240802	183200	145710810	16000	16000	16000	16000	0
156	20240802	183100	145710810	16000	16000	16000	16000	0
157	20240802	183000	145710810	16000	16000	16000	16000	0
158	20240802	182900	145710810	16000	16000	16000	16000	0
159	20240802	182800	145710810	16000	16000	16000	16000	0
160	20240802	182700	145710810	16000	16000	16000	16000	0
161	20240802	182600	145710810	16000	16000	16000	16000	0
162	20240802	182500	145710810	16000	16000	16000	16000	0
163	20240802	182400	145710810	16000	16000	16000	16000	0
164	20240802	182300	145710810	16000	16000	16000	16000	0
165	20240802	182200	145710810	16000	16000	16000	16000	0
166	20240802	182100	145710810	16000	16000	16000	16000	0
167	20240802	182000	145710810	16000	16000	16000	16000	0
168	20240802	181900	145710810	16000	16000	16000	16000	0
169	20240802	181800	145710810	16000	16000	16000	16000	0
170	20240802	181700	145710810	16000	16000	16000	16000	0
171	20240802	181600	145710810	16000	16000	16000	16000	0
172	20240802	181500	145710810	16000	16000	16000	16000	0
173	20240802	181400	145710810	16000	16000	16000	16000	0
174	20240802	181300	145710810	16000	16000	16000	16000	0
175	20240802	181200	145710810	16000	16000	16000	16000	0
176	20240802	181100	145710810	16000	16000	16000	16000	0
177	20240802	181000	145710810	16000	16000	16000	16000	0
178	20240802	180900	145710810	16000	16000	16000	16000	0
179	20240802	180800	145710810	16000	16000	16000	16000	0
180	20240802	180700	145710810	16000	16000	16000	16000	0
181	20240802	180600	145710810	16000	16000	16000	16000	0
182	20240802	180500	145710810	16000	16000	16000	16000	483
183	20240802	180400	145710810	16000	16000	16000	16000	0
184	20240802	180300	145710810	16000	16000	16000	16000	0
185	20240802	180200	145710810	16000	16000	16000	16000	0
186	20240802	180100	145710810	16000	16000	16000	16000	0
187	20240802	180000	145710810	16000	16000	16000	16000	0
188	20240802	175900	145710810	16000	16000	16000	16000	0
189	20240802	175800	145710810	16000	16000	16000	16000	0
190	20240802	175700	145710810	16000	16000	16000	16000	0
191	20240802	175600	145710810	16000	16000	16000	16000	0
192	20240802	175500	145710810	16000	16000	16000	16000	0
193	20240802	175400	145710810	16000	16000	16000	16000	0
194	20240802	175300	145710810	16000	16000	16000	16000	0
195	20240802	175200	145710810	16000	16000	16000	16000	0
196	20240802	175100	145710810	16000	16000	16000	16000	0
197	20240802	175000	145710810	16000	16000	16000	16000	0
198	20240802	174900	145710810	16000	16000	16000	16000	0
199	20240802	174800	145710810	16000	16000	16000	16000	0
200	20240802	174700	145710810	16000	16000	16000	16000	0
201	20240802	174600	145710810	16000	16000	16000	16000	0
202	20240802	174500	145710810	16000	16000	16000	16000	0
203	20240802	174400	145710810	16000	16000	16000	16000	0
204	20240802	174300	145710810	16000	16000	16000	16000	0
205	20240802	174200	145710810	16000	16000	16000	16000	0
206	20240802	174100	145710810	16000	16000	16000	16000	0
207	20240802	174000	145710810	16000	16000	16000	16000	0
208	20240802	173900	145710810	16000	16000	16000	16000	0
209	20240802	173800	145710810	16000	16000	16000	16000	0
210	20240802	173700	145710810	16000	16000	16000	16000	0
211	20240802	173600	145710810	16000	16000	16000	16000	0
212	20240802	173500	145710810	16000	16000	16000	16000	483
213	20240802	173400	145710810	16000	16000	16000	16000	0
214	20240802	173300	145710810	16000	16000	16000	16000	0
215	20240802	173200	145710810	16000	16000	16000	16000	0
216	20240802	173100	145710810	16000	16000	16000	16000	0
217	20240802	173000	145710810	16000	16000	16000	16000	0
218	20240802	172900	145710810	16000	16000	16000	16000	0
219	20240802	172800	145710810	16000	16000	16000	16000	0
220	20240802	172700	145710810	16000	16000	16000	16000	0
221	20240802	172600	145710810	16000	16000	16000	16000	0
222	20240802	172500	145710810	16000	16000	16000	16000	0
223	20240802	172400	145710810	16000	16000	16000	16000	0
224	20240802	172300	145710810	16000	16000	16000	16000	0
225	20240802	172200	145710810	16000	16000	16000	16000	0
226	20240802	172100	145710810	16000	16000	16000	16000	0
227	20240802	172000	145710810	16000	16000	16000	16000	0
228	20240802	171900	145710810	16000	16000	16000	16000	0
229	20240802	171800	145710810	16000	16000	16000	16000	0
230	20240802	171700	145710810	16000	16000	16000	16000	0
231	20240802	171600	145710810	16000	16000	16000	16000	0
232	20240802	171500	145710810	16000	16000	16000	16000	0
233	20240802	171400	145710810	16000	16000	16000	16000	0
234	20240802	171300	145710810	16000	16000	16000	16000	0
235	20240802	171200	145710810	16000	16000	16000	16000	0
236	20240802	171100	145710810	16000	16000	16000	16000	0
237	20240802	171000	145710810	16000	16000	16000	16000	0
238	20240802	170900	145710810	16000	16000	16000	16000	0
239	20240802	170800	145710810	16000	16000	16000	16000	0
240	20240802	170700	145710810	16000	16000	16000	16000	0
241	20240802	170600	145710810	16000	16000	16000	16000	0
242	20240802	170500	145710810	16000	16000	16000	16000	483
243	20240802	170400	145710810	16000	16000	16000	16000	0
244	20240802	170300	145710810	16000	16000	16000	16000	0
245	20240802	170200	145710810	16000	16000	16000	16000	0
246	20240802	170100	145710810	16000	16000	16000	16000	0
247	20240802	170000	145710810	16000	16000	16000	16000	0
248	20240802	165900	145710810	16000	16000	16000	16000	0
249	20240802	165800	145710810	16000	16000	16000	16000	0
250	20240802	165700	145710810	16000	16000	16000	16000	0
251	20240802	165600	145710810	16000	16000	16000	16000	0
252	20240802	165500	145710810	16000	16000	16000	16000	0
253	20240802	165400	145710810	16000	16000	16000	16000	0
254	20240802	165300	145710810	16000	16000	16000	16000	0
255	20240802	165200	145710810	16000	16000	16000	16000	0
256	20240802	165100	145710810	16000	16000	16000	16000	0
257	20240802	165000	145710810	16000	16000	16000	16000	0
258	20240802	164900	145710810	16000	16000	16000	16000	0
259	20240802	164800	145710810	16000	16000	16000	16000	0
260	20240802	164700	145710810	16000	16000	16000	16000	0
261	20240802	164600	145710810	16000	16000	16000	16000	0
262	20240802	164500	145710810	16000	16000	16000	16000	0
263	20240802	164400	145710810	16000	16000	16000	16000	0
264	20240802	164300	145710810	16000	16000	16000	16000	0
265	20240802	164200	145710810	16000	16000	16000	16000	0
266	20240802	164100	145710810	16000	16000	16000	16000	0
267	20240802	164000	145710810	16000	16000	16000	16000	0
268	20240802	163900	145710810	16000	16000	16000	16000	0
269	20240802	163800	145710810	16000	16000	16000	16000	0
270	20240802	163700	145710810	16000	16000	16000	16000	0
271	20240802	163600	145710810	16000	16000	16000	16000	0
272	20240802	163500	145710810	16000	16000	16000	16000	483
273	20240802	163400	145710810	16000	16000	16000	16000	0
274	20240802	163300	145710810	16000	16000	16000	16000	0
275	20240802	163200	145710810	16000	16000	16000	16000	0
276	20240802	163100	145710810	16000	16000	16000	16000	0
277	20240802	163000	145710810	16000	16000	16000	16000	0
278	20240802	162900	145710810	16000	16000	16000	16000	0
279	20240802	162800	145710810	16000	16000	16000	16000	0
280	20240802	162700	145710810	16000	16000	16000	16000	0
281	20240802	162600	145710810	16000	16000	16000	16000	0
282	20240802	162500	145710810	16000	16000	16000	16000	0
283	20240802	162400	145710810	16000	16000	16000	16000	0
284	20240802	162300	145710810	16000	16000	16000	16000	0
285	20240802	162200	145710810	16000	16000	16000	16000	0
286	20240802	162100	145710810	16000	16000	16000	16000	0
287	20240802	162000	145710810	16000	16000	16000	16000	0
288	20240802	161900	145710810	16000	16000	16000	16000	0
289	20240802	161800	145710810	16000	16000	16000	16000	0
290	20240802	161700	145710810	16000	16000	16000	16000	0
291	20240802	161600	145710810	16000	16000	16000	16000	0
292	20240802	161500	145710810	16000	16000	16000	16000	0
293	20240802	161400	145710810	16000	16000	16000	16000	0
294	20240802	161300	145710810	16000	16000	16000	16000	0
295	20240802	161200	145710810	16000	16000	16000	16000	0
296	20240802	161100	145710810	16000	16000	16000	16000	0
297	20240802	161000	145710810	16000	16000	16000	16000	0
298	20240802	160900	145710810	16000	16000	16000	16000	0
299	20240802	160800	145710810	16000	16000	16000	16000	0
300	20240802	160700	145710810	16000	16000	16000	16000	0
301	20240802	160600	145710810	16000	16000	16000	16000	0
302	20240802	160500	145710810	16000	16000	16000	16000	483
303	20240802	160400	145710810	16000	16000	16000	16000	0
304	20240802	160300	145710810	16000	16000	16000	16000	0
305	20240802	160200	145710810	16000	16000	16000	16000	0
306	20240802	160100	145710810	16000	16000	16000	16000	0
307	20240802	160000	145710810	16000	16000	16000	16000	0
308	20240802	155900	145710810	16000	16000	16000	16000	0
309	20240802	155800	145710810	16000	16000	16000	16000	0
310	20240802	155700	145710810	16000	16000	16000	16000	0
311	20240802	155600	145710810	16000	16000	16000	16000	0
312	20240802	155500	145710810	16000	16000	16000	16000	0
313	20240802	155400	145710810	16000	16000	16000	16000	0
314	20240802	155300	145710810	16000	16000	16000	16000	0
315	20240802	155200	145710810	16000	16000	16000	16000	0
316	20240802	155100	145710810	16000	16000	16000	16000	0
317	20240802	155000	145710810	16000	16000	16000	16000	0
318	20240802	154900	145710810	16000	16000	16000	16000	0
319	20240802	154800	145710810	16000	16000	16000	16000	0
320	20240802	154700	145710810	16000	16000	16000	16000	0
321	20240802	154600	145710810	16000	16000	16000	16000	0
322	20240802	154500	145710810	16000	16000	16000	16000	0
323	20240802	154400	145710810	16000	16000	16000	16000	0
324	20240802	154300	145710810	16000	16000	16000	16000	0
325	20240802	154200	145710810	16000	16000	16000	16000	0
326	20240802	154100	145710810	16000	16000	16000	16000	0
327	20240802	154000	145710810	16000	16000	16000	16000	0
328	20240802	153900	145710810	16000	16000	16000	16000	0
329	20240802	153800	145710810	16000	16000	16000	16000	0
330	20240802	153700	145710810	16000	16000	16000	16000	0
331	20240802	153600	145710810	16000	16000	16000	16000	0
332	20240802	153500	145710810	16000	16000	16000	16000	483
333	20240802	153400	145710810	16000	16000	16000	16000	0
334	20240802	153300	145710810	16000	16000	16000	16000	0
335	20240802	153200	145710810	16000	16000	16000	16000	0
336	20240802	153100	145710810	16000	16000	16000	16000	0
337	20240802	153000	145710810	16000	16000	16000	16000	483
338	20240802	152900	137982810	15990	15990	15990	15990	0
339	20240802	152800	137982810	15990	15990	15990	15990	0
340	20240802	152700	137982810	15990	15990	15990	15990	0
341	20240802	152600	137982810	15990	15990	15990	15990	0
342	20240802	152500	137982810	15990	15990	15990	15990	0
343	20240802	152400	137982810	15990	15990	15990	15990	0
344	20240802	152300	137982810	15990	15990	15990	15990	0
345	20240802	152200	137982810	15990	15990	15990	15990	0
346	20240802	152100	137982810	15990	15990	15990	15990	0
347	20240802	152000	137982810	15990	15990	15990	15990	0
348	20240802	151900	137982810	15990	15990	15990	15990	5
349	20240802	151800	137902860	16000	16000	16000	16000	0
350	20240802	151700	137902860	16000	15990	16000	15990	176
351	20240802	151600	135086870	15980	15980	15980	15980	1
352	20240802	151500	135070890	16000	16000	16000	16000	0
353	20240802	151400	135070890	16000	15980	16000	15980	385
354	20240802	151300	128910970	15980	15980	15980	15980	0
355	20240802	151200	128910970	15980	16000	16000	15980	75
356	20240802	151100	127711490	16000	15980	16000	15980	287
357	20240802	151000	123119530	15990	15990	15990	15990	0
358	20240802	150900	123119530	15990	15990	15990	15990	100
359	20240802	150800	121520530	15980	15980	15980	15980	0
360	20240802	150700	121520530	15980	15980	15980	15980	78
361	20240802	150600	120274090	15980	15980	15980	15980	3
362	20240802	150500	120226150	16000	15980	16000	15980	6
363	20240802	150400	120130210	15980	16000	16000	15980	224
364	20240802	150300	116550040	16140	15980	16140	15980	463
365	20240802	150200	109105360	15980	15980	15980	15980	3
366	20240802	150100	109057420	16000	16000	16000	16000	0
367	20240802	150000	109057420	16000	16000	16000	16000	302
368	20240802	145900	104225420	15980	15960	15980	15960	111
369	20240802	145800	102453820	15920	15890	15920	15890	118
370	20240802	145700	100578540	15890	15890	15890	15890	26
371	20240802	145600	100165400	15760	15760	15760	15760	0
372	20240802	145500	100165400	15760	15760	15760	15760	0
373	20240802	145400	100165400	15760	15750	15760	15740	31
374	20240802	145300	99677190	15750	15750	15750	15750	0
375	20240802	145200	99677190	15750	15740	15750	15740	192
376	20240802	145100	96654200	15750	15750	15750	15750	0
377	20240802	145000	96654200	15750	15750	15750	15750	0
378	20240802	144900	96654200	15750	15750	15750	15750	0
379	20240802	144800	96654200	15750	15750	15750	15750	322
380	20240802	144700	91582700	15750	15750	15750	15750	0
381	20240802	144600	91582700	15750	15750	15750	15750	0
382	20240802	144500	91582700	15750	15740	15750	15740	101
383	20240802	144400	89991960	16130	16130	16130	16130	0
384	20240802	144300	89991960	16130	16130	16130	16130	0
385	20240802	144200	89991960	16130	15660	16130	15660	354
386	20240802	144100	84371950	15650	15630	15650	15630	42
387	20240802	144000	83714880	15630	15620	15630	15620	34
388	20240802	143900	83183610	15550	15710	15710	15540	1035
389	20240802	143800	67057830	15720	15820	15820	15720	652
390	20240802	143700	56761650	15820	15820	15820	15820	0
391	20240802	143600	56761650	15820	15820	15820	15820	0
392	20240802	143500	56761650	15820	15820	15820	15820	0
393	20240802	143400	56761650	15820	15820	15820	15820	0
394	20240802	143300	56761650	15820	15820	15820	15820	0
395	20240802	143200	56761650	15820	15860	15860	15820	193
396	20240802	143100	53702450	15860	15860	15860	15860	0
397	20240802	143000	53702450	15860	15880	15880	15860	52
398	20240802	142900	52877430	15880	15880	15880	15880	0
399	20240802	142800	52877430	15880	15890	15890	15880	23
400	20240802	142700	52511970	15890	15890	15890	15890	0
401	20240802	142600	52511970	15890	15890	15890	15890	0
402	20240802	142500	52511970	15890	15890	15890	15890	0
403	20240802	142400	52511970	15890	15890	15890	15890	0
404	20240802	142300	52511970	15890	15890	15890	15890	1
405	20240802	142200	52496080	15890	15890	15890	15890	0
406	20240802	142100	52496080	15890	15890	15890	15890	0
407	20240802	142000	52496080	15890	15890	15890	15890	0
408	20240802	141900	52496080	15890	15890	15890	15890	1
409	20240802	141800	52480190	15890	15890	15890	15890	0
410	20240802	141700	52480190	15890	15890	15890	15890	2
411	20240802	141600	52448410	15890	15890	15890	15890	0
412	20240802	141500	52448410	15890	15890	15890	15890	24
413	20240802	141400	52067050	15890	15900	15900	15890	28
414	20240802	141300	51621860	15900	15900	15900	15900	0
415	20240802	141200	51621860	15900	15900	15900	15900	10
416	20240802	141100	51462860	15900	15900	15900	15900	0
417	20240802	141000	51462860	15900	15900	15900	15900	1
418	20240802	140900	51446960	15900	15900	15900	15900	0
419	20240802	140800	51446960	15900	15900	15900	15900	0
420	20240802	140700	51446960	15900	15900	15900	15900	0
421	20240802	140600	51446960	15900	15900	15900	15900	7
422	20240802	140500	51335660	15900	15900	15900	15900	4
423	20240802	140400	51272060	15900	15900	15900	15900	0
424	20240802	140300	51272060	15900	15900	15900	15900	0
425	20240802	140200	51272060	15900	15910	15910	15900	47
426	20240802	140100	50524300	15910	15920	15920	15910	51
427	20240802	140000	49712400	15920	15920	15920	15920	0
428	20240802	135900	49712400	15920	15920	15920	15920	0
429	20240802	135800	49712400	15920	15920	15920	15920	0
430	20240802	135700	49712400	15920	15920	15920	15920	0
431	20240802	135600	49712400	15920	15920	15920	15920	0
432	20240802	135500	49712400	15920	15920	15920	15920	0
433	20240802	135400	49712400	15920	15920	15920	15920	0
434	20240802	135300	49712400	15920	15920	15920	15920	0
435	20240802	135200	49712400	15920	15920	15920	15920	0
436	20240802	135100	49712400	15920	15910	15920	15910	3
437	20240802	135000	49664660	15880	15880	15880	15880	0
438	20240802	134900	49664660	15880	15880	15880	15880	0
439	20240802	134800	49664660	15880	15880	15880	15880	0
440	20240802	134700	49664660	15880	15870	15880	15870	17
441	20240802	134600	49394730	15870	15870	15870	15870	0
442	20240802	134500	49394730	15870	15870	15870	15870	42
443	20240802	134400	48728190	15870	15870	15870	15870	0
444	20240802	134300	48728190	15870	15870	15870	15870	0
445	20240802	134200	48728190	15870	15870	15870	15870	0
446	20240802	134100	48728190	15870	15870	15870	15870	0
447	20240802	134000	48728190	15870	15870	15870	15870	8
448	20240802	133900	48601230	15870	15870	15870	15870	0
449	20240802	133800	48601230	15870	15950	15950	15870	575
450	20240802	133700	39444160	15950	15950	15950	15950	0
451	20240802	133600	39444160	15950	15950	15950	15950	0
452	20240802	133500	39444160	15950	15960	15960	15950	41
453	20240802	133400	38789820	15960	15960	15960	15960	0
454	20240802	133300	38789820	15960	15960	15960	15960	0
455	20240802	133200	38789820	15960	15960	15960	15960	0
456	20240802	133100	38789820	15960	15970	15970	15960	85
457	20240802	133000	37432430	15970	15970	15970	15970	0
458	20240802	132900	37432430	15970	15970	15970	15970	0
459	20240802	132800	37432430	15970	15970	15970	15970	0
460	20240802	132700	37432430	15970	15970	15970	15970	0
461	20240802	132600	37432430	15970	15970	15970	15970	0
462	20240802	132500	37432430	15970	15970	15970	15970	0
463	20240802	132400	37432430	15970	15970	15970	15970	0
464	20240802	132300	37432430	15970	15970	15970	15970	0
465	20240802	132200	37432430	15970	15970	15970	15970	0
466	20240802	132100	37432430	15970	15970	15970	15970	0
467	20240802	132000	37432430	15970	15970	15970	15970	0
468	20240802	131900	37432430	15970	15970	15970	15970	0
469	20240802	131800	37432430	15970	15970	15970	15970	0
470	20240802	131700	37432430	15970	15970	15970	15970	0
471	20240802	131600	37432430	15970	15970	15970	15970	0
472	20240802	131500	37432430	15970	15970	15970	15970	0
473	20240802	131400	37432430	15970	15970	15970	15970	0
474	20240802	131300	37432430	15970	15970	15970	15970	0
475	20240802	131200	37432430	15970	15970	15970	15970	0
476	20240802	131100	37432430	15970	15970	15970	15970	0
477	20240802	131000	37432430	15970	16000	16000	15970	100
478	20240802	130900	35832610	15960	15960	15960	15960	0
479	20240802	130800	35832610	15960	15960	15960	15960	0
480	20240802	130700	35832610	15960	15960	15960	15960	0
481	20240802	130600	35832610	15960	15960	15960	15960	0
482	20240802	130500	35832610	15960	15960	15960	15960	0
483	20240802	130400	35832610	15960	15960	15960	15960	0
484	20240802	130300	35832610	15960	15960	15960	15960	0
485	20240802	130200	35832610	15960	15960	15960	15960	0
486	20240802	130100	35832610	15960	15960	15960	15960	0
487	20240802	130000	35832610	15960	15960	15960	15960	0
488	20240802	125900	35832610	15960	15960	15960	15960	0
489	20240802	125800	35832610	15960	15960	15960	15960	0
490	20240802	125700	35832610	15960	15960	15960	15960	0
491	20240802	125600	35832610	15960	15960	15960	15960	0
492	20240802	125500	35832610	15960	15960	15960	15960	0
493	20240802	125400	35832610	15960	15960	15960	15960	0
494	20240802	125300	35832610	15960	15960	15960	15960	0
495	20240802	125200	35832610	15960	15960	15960	15960	0
496	20240802	125100	35832610	15960	15960	15960	15960	0
497	20240802	125000	35832610	15960	15960	15960	15960	0
498	20240802	124900	35832610	15960	15960	15960	15960	0
499	20240802	124800	35832610	15960	15960	15960	15960	0
500	20240802	124700	35832610	15960	15960	15960	15960	39
501	20240802	124600	35210170	15960	15990	15990	15960	53
502	20240802	124500	34364260	15990	15990	15990	15990	0
503	20240802	124400	34364260	15990	15990	15990	15990	0
504	20240802	124300	34364260	15990	15990	15990	15990	0
505	20240802	124200	34364260	15990	15990	15990	15990	0
506	20240802	124100	34364260	15990	15990	15990	15990	0
507	20240802	124000	34364260	15990	15990	15990	15990	0
508	20240802	123900	34364260	15990	15990	15990	15990	0
509	20240802	123800	34364260	15990	15990	15990	15990	0
510	20240802	123700	34364260	15990	15990	15990	15990	0
511	20240802	123600	34364260	15990	15990	15990	15990	0
512	20240802	123500	34364260	15990	15990	15990	15990	0
513	20240802	123400	34364260	15990	15990	15990	15990	0
514	20240802	123300	34364260	15990	15990	15990	15990	0
515	20240802	123200	34364260	15990	15990	15990	15990	0
516	20240802	123100	34364260	15990	15990	15990	15990	0
517	20240802	123000	34364260	15990	15990	15990	15990	0
518	20240802	122900	34364260	15990	15990	15990	15990	0
519	20240802	122800	34364260	15990	15990	15990	15990	0
520	20240802	122700	34364260	15990	15990	15990	15990	0
521	20240802	122600	34364260	15990	15990	15990	15990	0
522	20240802	122500	34364260	15990	15990	15990	15990	0
523	20240802	122400	34364260	15990	15990	15990	15990	0
524	20240802	122300	34364260	15990	15990	15990	15990	0
525	20240802	122200	34364260	15990	15990	15990	15990	0
526	20240802	122100	34364260	15990	15990	15990	15990	0
527	20240802	122000	34364260	15990	15990	15990	15990	0
528	20240802	121900	34364260	15990	15990	15990	15990	0
529	20240802	121800	34364260	15990	15990	15990	15990	0
530	20240802	121700	34364260	15990	15990	15990	15990	0
531	20240802	121600	34364260	15990	16030	16030	15990	166
532	20240802	121500	31708360	16030	16030	16060	16030	110
533	20240802	121400	29942330	16150	16150	16150	16150	0
534	20240802	121300	29942330	16150	16150	16150	16150	0
535	20240802	121200	29942330	16150	16150	16150	16150	0
536	20240802	121100	29942330	16150	16150	16150	16150	0
537	20240802	121000	29942330	16150	16150	16150	16150	0
538	20240802	120900	29942330	16150	16150	16150	16150	0
539	20240802	120800	29942330	16150	16150	16150	16150	0
540	20240802	120700	29942330	16150	16150	16150	16150	0
541	20240802	120600	29942330	16150	16150	16150	16150	0
542	20240802	120500	29942330	16150	16150	16150	16150	0
543	20240802	120400	29942330	16150	16150	16150	16150	0
544	20240802	120300	29942330	16150	16150	16150	16150	0
545	20240802	120200	29942330	16150	16150	16150	16150	0
546	20240802	120100	29942330	16150	16150	16150	16150	0
547	20240802	120000	29942330	16150	16150	16150	16150	0
548	20240802	115900	29942330	16150	16150	16150	16150	0
549	20240802	115800	29942330	16150	16150	16150	16150	0
550	20240802	115700	29942330	16150	16150	16150	16150	0
551	20240802	115600	29942330	16150	16150	16150	16150	0
552	20240802	115500	29942330	16150	16150	16150	16150	0
553	20240802	115400	29942330	16150	16150	16150	16150	0
554	20240802	115300	29942330	16150	16150	16150	16150	0
555	20240802	115200	29942330	16150	16150	16150	16150	0
556	20240802	115100	29942330	16150	16150	16150	16150	0
557	20240802	115000	29942330	16150	16150	16150	16150	0
558	20240802	114900	29942330	16150	16150	16150	16150	0
559	20240802	114800	29942330	16150	16150	16150	16150	0
560	20240802	114700	29942330	16150	16150	16150	16150	0
561	20240802	114600	29942330	16150	16150	16150	16150	0
562	20240802	114500	29942330	16150	16030	16150	16030	7
563	20240802	114400	29829900	16030	16030	16030	16030	0
564	20240802	114300	29829900	16030	16030	16030	16030	0
565	20240802	114200	29829900	16030	16030	16030	16030	0
566	20240802	114100	29829900	16030	16030	16030	16030	0
567	20240802	114000	29829900	16030	16030	16030	16030	0
568	20240802	113900	29829900	16030	16030	16030	16030	0
569	20240802	113800	29829900	16030	16030	16030	16030	0
570	20240802	113700	29829900	16030	16030	16030	16030	0
571	20240802	113600	29829900	16030	16030	16040	16030	3
572	20240802	113500	29781800	15850	15850	15850	15850	0
573	20240802	113400	29781800	15850	15850	15850	15850	0
574	20240802	113300	29781800	15850	15850	15850	15850	0
575	20240802	113200	29781800	15850	15850	15850	15850	0
576	20240802	113100	29781800	15850	15850	15850	15850	0
577	20240802	113000	29781800	15850	15850	15850	15850	0
578	20240802	112900	29781800	15850	15850	15850	15850	0
579	20240802	112800	29781800	15850	15850	15850	15850	0
580	20240802	112700	29781800	15850	15850	15850	15850	0
581	20240802	112600	29781800	15850	15850	15850	15850	0
582	20240802	112500	29781800	15850	15850	15850	15850	0
583	20240802	112400	29781800	15850	15850	15850	15850	0
584	20240802	112300	29781800	15850	15850	15850	15850	0
585	20240802	112200	29781800	15850	15850	15850	15850	0
586	20240802	112100	29781800	15850	15850	15850	15850	0
587	20240802	112000	29781800	15850	15850	15850	15850	0
588	20240802	111900	29781800	15850	15850	15850	15850	0
589	20240802	111800	29781800	15850	15850	15850	15850	0
590	20240802	111700	29781800	15850	15850	15850	15850	1
591	20240802	111600	29765950	15850	15850	15850	15850	0
592	20240802	111500	29765950	15850	15850	15850	15850	0
593	20240802	111400	29765950	15850	15850	15850	15850	0
594	20240802	111300	29765950	15850	15850	15850	15850	1
595	20240802	111200	29750100	15850	15850	15850	15850	0
596	20240802	111100	29750100	15850	15850	15850	15850	1
597	20240802	111000	29734250	15850	15850	15850	15850	0
598	20240802	110900	29734250	15850	15850	15850	15850	0
599	20240802	110800	29734250	15850	15850	15850	15850	0
600	20240802	110700	29734250	15850	15850	15850	15850	0
601	20240802	110600	29734250	15850	15850	15850	15850	0
602	20240802	110500	29734250	15850	15850	15850	15850	0
603	20240802	110400	29734250	15850	15850	15850	15850	0
604	20240802	110300	29734250	15850	15850	15850	15850	0
605	20240802	110200	29734250	15850	15850	15850	15850	0
606	20240802	110100	29734250	15850	15850	15850	15850	100
607	20240802	110000	28149250	16020	16020	16020	16020	0
608	20240802	105900	28149250	16020	16020	16020	16020	0
609	20240802	105800	28149250	16020	16020	16020	16020	0
610	20240802	105700	28149250	16020	16020	16020	16020	2
611	20240802	105600	28117210	15980	15980	15980	15980	0
612	20240802	105500	28117210	15980	15980	15980	15980	0
613	20240802	105400	28117210	15980	15980	15980	15980	4
614	20240802	105300	28053290	15950	15950	15950	15950	0
615	20240802	105200	28053290	15950	15950	15950	15950	0
616	20240802	105100	28053290	15950	15950	15950	15950	0
617	20240802	105000	28053290	15950	15950	15950	15950	0
618	20240802	104900	28053290	15950	15950	15950	15950	0
619	20240802	104800	28053290	15950	15950	15950	15950	0
620	20240802	104700	28053290	15950	15950	15950	15950	0
621	20240802	104600	28053290	15950	15950	15950	15950	0
622	20240802	104500	28053290	15950	15950	15950	15950	0
623	20240802	104400	28053290	15950	15950	15950	15950	0
624	20240802	104300	28053290	15950	15950	15950	15950	0
625	20240802	104200	28053290	15950	15950	15950	15950	0
626	20240802	104100	28053290	15950	15950	15950	15950	0
627	20240802	104000	28053290	15950	15950	15950	15950	0
628	20240802	103900	28053290	15950	15950	15950	15950	0
629	20240802	103800	28053290	15950	15950	15950	15950	1
630	20240802	103700	28037340	15850	15850	15850	15850	0
631	20240802	103600	28037340	15850	15850	15850	15850	0
632	20240802	103500	28037340	15850	15850	15850	15850	0
633	20240802	103400	28037340	15850	15850	15850	15850	4
634	20240802	103300	27973940	15720	15720	15720	15720	0
635	20240802	103200	27973940	15720	15820	15870	15720	207
636	20240802	103100	24690840	15720	15720	15720	15720	0
637	20240802	103000	24690840	15720	15720	15720	15720	1
638	20240802	102900	24675120	15720	15870	15870	15720	214
639	20240802	102800	21283810	15870	15870	15870	15870	0
640	20240802	102700	21283810	15870	15870	15870	15870	0
641	20240802	102600	21283810	15870	15960	15960	15870	24
642	20240802	102500	20902390	16250	16250	16250	16250	0
643	20240802	102400	20902390	16250	16250	16250	16250	0
644	20240802	102300	20902390	16250	16250	16250	16250	0
645	20240802	102200	20902390	16250	16250	16250	16250	0
646	20240802	102100	20902390	16250	16250	16250	16250	0
647	20240802	102000	20902390	16250	16250	16250	16250	0
648	20240802	101900	20902390	16250	16250	16250	16250	0
649	20240802	101800	20902390	16250	16250	16250	16250	0
650	20240802	101700	20902390	16250	16250	16250	16250	0
651	20240802	101600	20902390	16250	16250	16250	16250	0
652	20240802	101500	20902390	16250	16250	16250	16250	0
653	20240802	101400	20902390	16250	16250	16250	16250	0
654	20240802	101300	20902390	16250	16250	16250	16250	0
655	20240802	101200	20902390	16250	16250	16250	16250	0
656	20240802	101100	20902390	16250	16250	16250	16250	0
657	20240802	101000	20902390	16250	16250	16250	16250	0
658	20240802	100900	20902390	16250	16250	16250	16250	0
659	20240802	100800	20902390	16250	16250	16250	16250	0
660	20240802	100700	20902390	16250	16250	16250	16250	0
661	20240802	100600	20902390	16250	16250	16250	16250	0
662	20240802	100500	20902390	16250	16250	16250	16250	0
663	20240802	100400	20902390	16250	16250	16250	16250	0
664	20240802	100300	20902390	16250	16250	16250	16250	0
665	20240802	100200	20902390	16250	16250	16250	16250	0
666	20240802	100100	20902390	16250	16250	16250	16250	0
667	20240802	100000	20902390	16250	16250	16250	16250	0
668	20240802	095900	20902390	16250	16250	16250	16250	0
669	20240802	095800	20902390	16250	16250	16250	16250	0
670	20240802	095700	20902390	16250	16250	16250	16250	2
671	20240802	095600	20869890	16250	16190	16250	16140	99
672	20240802	095500	19263040	16010	15990	16010	15990	5
673	20240802	095400	19183010	16080	16080	16080	16080	0
674	20240802	095300	19183010	16080	16080	16080	16080	0
675	20240802	095200	19183010	16080	16080	16080	16080	0
676	20240802	095100	19183010	16080	15910	16080	15910	12
677	20240802	095000	18991750	16110	15890	16110	15890	9
678	20240802	094900	18848510	15890	15890	15890	15890	94
679	20240802	094800	17354850	16050	15980	16050	15980	51
680	20240802	094700	16539800	16190	16190	16190	16190	0
681	20240802	094600	16539800	16190	16190	16190	16190	0
682	20240802	094500	16539800	16190	16190	16190	16190	0
683	20240802	094400	16539800	16190	16190	16190	16190	0
684	20240802	094300	16539800	16190	16190	16190	16190	0
685	20240802	094200	16539800	16190	16190	16190	16190	0
686	20240802	094100	16539800	16190	16190	16190	16190	0
687	20240802	094000	16539800	16190	16190	16190	16190	0
688	20240802	093900	16539800	16190	16190	16190	16190	0
689	20240802	093800	16539800	16190	16190	16190	16190	0
690	20240802	093700	16539800	16190	16190	16190	16190	0
691	20240802	093600	16539800	16190	16190	16190	16190	0
692	20240802	093500	16539800	16190	16190	16190	16190	0
693	20240802	093400	16539800	16190	16190	16190	16190	0
694	20240802	093300	16539800	16190	16190	16190	16190	0
695	20240802	093200	16539800	16190	16160	16190	16160	3
696	20240802	093100	16491290	16190	16190	16190	16190	0
697	20240802	093000	16491290	16190	16190	16190	16190	0
698	20240802	092900	16491290	16190	16000	16190	16000	9
699	20240802	092800	16347060	16010	15880	16010	15880	32
700	20240802	092700	15838260	15840	15830	15840	15830	2
701	20240802	092600	15806590	15830	15830	15830	15830	1
702	20240802	092500	15790760	16000	16040	16040	16000	22
703	20240802	092400	15438360	16040	16150	16150	16040	842
704	20240802	092300	1880280	16150	16250	16250	16150	105
705	20240802	092200	179450	16250	16270	16270	16250	7
706	20240802	092100	65640	16440	16440	16440	16440	0
707	20240802	092000	65640	16440	16440	16440	16440	0
708	20240802	091900	65640	16440	16440	16440	16440	0
709	20240802	091800	65640	16440	16440	16440	16440	1
710	20240802	091700	49200	16440	16440	16440	16440	1
711	20240802	091600	32760	16440	16440	16440	16440	0
712	20240802	091500	32760	16440	16440	16440	16440	0
713	20240802	091400	32760	16440	16440	16440	16440	0
714	20240802	091300	32760	16440	16440	16440	16440	0
715	20240802	091200	32760	16440	16440	16440	16440	0
716	20240802	091100	32760	16440	16440	16440	16440	0
717	20240802	091000	32760	16440	16440	16440	16440	0
718	20240802	090900	32760	16440	16440	16440	16440	1
719	20240802	090800	16320	16320	16320	16320	16320	0
720	20240802	090700	16320	16320	16320	16320	16320	0
721	20240802	090600	16320	16320	16320	16320	16320	0
722	20240802	090500	16320	16320	16320	16320	16320	1
723	20240802	090400	0	16470	16470	16470	16470	0
724	20240802	090300	0	16470	16470	16470	16470	0
725	20240802	090200	0	16470	16470	16470	16470	0
726	20240802	090100	0	16470	16470	16470	16470	0
727	20240802	090000	0	16470	16470	16470	16470	0