KissMeData/311690/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210400	102580650	12660	12660	12660	12660	37
3	20240802	210300	102580650	12660	12660	12660	12660	0
4	20240802	210200	102580650	12660	12660	12660	12660	0
5	20240802	210100	102580650	12660	12660	12660	12660	0
6	20240802	210000	102580650	12660	12660	12660	12660	0
7	20240802	205900	102580650	12660	12660	12660	12660	0
8	20240802	205800	102580650	12660	12660	12660	12660	0
9	20240802	205700	102580650	12660	12660	12660	12660	0
10	20240802	205600	102580650	12660	12660	12660	12660	0
11	20240802	205500	102580650	12660	12660	12660	12660	0
12	20240802	205400	102580650	12660	12660	12660	12660	0
13	20240802	205300	102580650	12660	12660	12660	12660	0
14	20240802	205200	102580650	12660	12660	12660	12660	0
15	20240802	205100	102580650	12660	12660	12660	12660	0
16	20240802	205000	102580650	12660	12660	12660	12660	0
17	20240802	204900	102580650	12660	12660	12660	12660	0
18	20240802	204800	102580650	12660	12660	12660	12660	0
19	20240802	204700	102580650	12660	12660	12660	12660	0
20	20240802	204600	102580650	12660	12660	12660	12660	0
21	20240802	204500	102580650	12660	12660	12660	12660	0
22	20240802	204400	102580650	12660	12660	12660	12660	0
23	20240802	204300	102580650	12660	12660	12660	12660	0
24	20240802	204200	102580650	12660	12660	12660	12660	0
25	20240802	204100	102580650	12660	12660	12660	12660	0
26	20240802	204000	102580650	12660	12660	12660	12660	0
27	20240802	203900	102580650	12660	12660	12660	12660	0
28	20240802	203800	102580650	12660	12660	12660	12660	0
29	20240802	203700	102580650	12660	12660	12660	12660	0
30	20240802	203600	102580650	12660	12660	12660	12660	0
31	20240802	203500	102580650	12660	12660	12660	12660	0
32	20240802	203400	102580650	12660	12660	12660	12660	37
33	20240802	203300	102580650	12660	12660	12660	12660	0
34	20240802	203200	102580650	12660	12660	12660	12660	0
35	20240802	203100	102580650	12660	12660	12660	12660	0
36	20240802	203000	102580650	12660	12660	12660	12660	0
37	20240802	202900	102580650	12660	12660	12660	12660	0
38	20240802	202800	102580650	12660	12660	12660	12660	0
39	20240802	202700	102580650	12660	12660	12660	12660	0
40	20240802	202600	102580650	12660	12660	12660	12660	0
41	20240802	202500	102580650	12660	12660	12660	12660	0
42	20240802	202400	102580650	12660	12660	12660	12660	0
43	20240802	202300	102580650	12660	12660	12660	12660	0
44	20240802	202200	102580650	12660	12660	12660	12660	0
45	20240802	202100	102580650	12660	12660	12660	12660	0
46	20240802	202000	102580650	12660	12660	12660	12660	0
47	20240802	201900	102580650	12660	12660	12660	12660	0
48	20240802	201800	102580650	12660	12660	12660	12660	0
49	20240802	201700	102580650	12660	12660	12660	12660	0
50	20240802	201600	102580650	12660	12660	12660	12660	0
51	20240802	201500	102580650	12660	12660	12660	12660	0
52	20240802	201400	102580650	12660	12660	12660	12660	0
53	20240802	201300	102580650	12660	12660	12660	12660	0
54	20240802	201200	102580650	12660	12660	12660	12660	0
55	20240802	201100	102580650	12660	12660	12660	12660	0
56	20240802	201000	102580650	12660	12660	12660	12660	0
57	20240802	200900	102580650	12660	12660	12660	12660	0
58	20240802	200800	102580650	12660	12660	12660	12660	0
59	20240802	200700	102580650	12660	12660	12660	12660	0
60	20240802	200600	102580650	12660	12660	12660	12660	0
61	20240802	200500	102580650	12660	12660	12660	12660	0
62	20240802	200400	102580650	12660	12660	12660	12660	37
63	20240802	200300	102580650	12660	12660	12660	12660	0
64	20240802	200200	102580650	12660	12660	12660	12660	0
65	20240802	200100	102580650	12660	12660	12660	12660	0
66	20240802	200000	102580650	12660	12660	12660	12660	0
67	20240802	195900	102580650	12660	12660	12660	12660	0
68	20240802	195800	102580650	12660	12660	12660	12660	0
69	20240802	195700	102580650	12660	12660	12660	12660	0
70	20240802	195600	102580650	12660	12660	12660	12660	0
71	20240802	195500	102580650	12660	12660	12660	12660	0
72	20240802	195400	102580650	12660	12660	12660	12660	0
73	20240802	195300	102580650	12660	12660	12660	12660	0
74	20240802	195200	102580650	12660	12660	12660	12660	0
75	20240802	195100	102580650	12660	12660	12660	12660	0
76	20240802	195000	102580650	12660	12660	12660	12660	0
77	20240802	194900	102580650	12660	12660	12660	12660	0
78	20240802	194800	102580650	12660	12660	12660	12660	0
79	20240802	194700	102580650	12660	12660	12660	12660	0
80	20240802	194600	102580650	12660	12660	12660	12660	0
81	20240802	194500	102580650	12660	12660	12660	12660	0
82	20240802	194400	102580650	12660	12660	12660	12660	0
83	20240802	194300	102580650	12660	12660	12660	12660	0
84	20240802	194200	102580650	12660	12660	12660	12660	0
85	20240802	194100	102580650	12660	12660	12660	12660	0
86	20240802	194000	102580650	12660	12660	12660	12660	0
87	20240802	193900	102580650	12660	12660	12660	12660	0
88	20240802	193800	102580650	12660	12660	12660	12660	0
89	20240802	193700	102580650	12660	12660	12660	12660	0
90	20240802	193600	102580650	12660	12660	12660	12660	0
91	20240802	193500	102580650	12660	12660	12660	12660	0
92	20240802	193400	102580650	12660	12660	12660	12660	37
93	20240802	193300	102580650	12660	12660	12660	12660	0
94	20240802	193200	102580650	12660	12660	12660	12660	0
95	20240802	193100	102580650	12660	12660	12660	12660	0
96	20240802	193000	102580650	12660	12660	12660	12660	0
97	20240802	192900	102580650	12660	12660	12660	12660	0
98	20240802	192800	102580650	12660	12660	12660	12660	0
99	20240802	192700	102580650	12660	12660	12660	12660	0
100	20240802	192600	102580650	12660	12660	12660	12660	0
101	20240802	192500	102580650	12660	12660	12660	12660	0
102	20240802	192400	102580650	12660	12660	12660	12660	0
103	20240802	192300	102580650	12660	12660	12660	12660	0
104	20240802	192200	102580650	12660	12660	12660	12660	0
105	20240802	192100	102580650	12660	12660	12660	12660	0
106	20240802	192000	102580650	12660	12660	12660	12660	0
107	20240802	191900	102580650	12660	12660	12660	12660	0
108	20240802	191800	102580650	12660	12660	12660	12660	0
109	20240802	191700	102580650	12660	12660	12660	12660	0
110	20240802	191600	102580650	12660	12660	12660	12660	0
111	20240802	191500	102580650	12660	12660	12660	12660	0
112	20240802	191400	102580650	12660	12660	12660	12660	0
113	20240802	191300	102580650	12660	12660	12660	12660	0
114	20240802	191200	102580650	12660	12660	12660	12660	0
115	20240802	191100	102580650	12660	12660	12660	12660	0
116	20240802	191000	102580650	12660	12660	12660	12660	0
117	20240802	190900	102580650	12660	12660	12660	12660	0
118	20240802	190800	102580650	12660	12660	12660	12660	0
119	20240802	190700	102580650	12660	12660	12660	12660	0
120	20240802	190600	102580650	12660	12660	12660	12660	0
121	20240802	190500	102580650	12660	12660	12660	12660	0
122	20240802	190400	102580650	12660	12660	12660	12660	37
123	20240802	190300	102580650	12660	12660	12660	12660	0
124	20240802	190200	102580650	12660	12660	12660	12660	0
125	20240802	190100	102580650	12660	12660	12660	12660	0
126	20240802	190000	102580650	12660	12660	12660	12660	0
127	20240802	185900	102580650	12660	12660	12660	12660	0
128	20240802	185800	102580650	12660	12660	12660	12660	0
129	20240802	185700	102580650	12660	12660	12660	12660	0
130	20240802	185600	102580650	12660	12660	12660	12660	0
131	20240802	185500	102580650	12660	12660	12660	12660	0
132	20240802	185400	102580650	12660	12660	12660	12660	0
133	20240802	185300	102580650	12660	12660	12660	12660	0
134	20240802	185200	102580650	12660	12660	12660	12660	0
135	20240802	185100	102580650	12660	12660	12660	12660	0
136	20240802	185000	102580650	12660	12660	12660	12660	0
137	20240802	184900	102580650	12660	12660	12660	12660	0
138	20240802	184800	102580650	12660	12660	12660	12660	0
139	20240802	184700	102580650	12660	12660	12660	12660	0
140	20240802	184600	102580650	12660	12660	12660	12660	0
141	20240802	184500	102580650	12660	12660	12660	12660	0
142	20240802	184400	102580650	12660	12660	12660	12660	0
143	20240802	184300	102580650	12660	12660	12660	12660	0
144	20240802	184200	102580650	12660	12660	12660	12660	0
145	20240802	184100	102580650	12660	12660	12660	12660	0
146	20240802	184000	102580650	12660	12660	12660	12660	0
147	20240802	183900	102580650	12660	12660	12660	12660	0
148	20240802	183800	102580650	12660	12660	12660	12660	0
149	20240802	183700	102580650	12660	12660	12660	12660	0
150	20240802	183600	102580650	12660	12660	12660	12660	0
151	20240802	183500	102580650	12660	12660	12660	12660	0
152	20240802	183400	102580650	12660	12660	12660	12660	37
153	20240802	183300	102580650	12660	12660	12660	12660	0
154	20240802	183200	102580650	12660	12660	12660	12660	0
155	20240802	183100	102580650	12660	12660	12660	12660	0
156	20240802	183000	102580650	12660	12660	12660	12660	0
157	20240802	182900	102580650	12660	12660	12660	12660	0
158	20240802	182800	102580650	12660	12660	12660	12660	0
159	20240802	182700	102580650	12660	12660	12660	12660	0
160	20240802	182600	102580650	12660	12660	12660	12660	0
161	20240802	182500	102580650	12660	12660	12660	12660	0
162	20240802	182400	102580650	12660	12660	12660	12660	0
163	20240802	182300	102580650	12660	12660	12660	12660	0
164	20240802	182200	102580650	12660	12660	12660	12660	0
165	20240802	182100	102580650	12660	12660	12660	12660	0
166	20240802	182000	102580650	12660	12660	12660	12660	0
167	20240802	181900	102580650	12660	12660	12660	12660	0
168	20240802	181800	102580650	12660	12660	12660	12660	0
169	20240802	181700	102580650	12660	12660	12660	12660	0
170	20240802	181600	102580650	12660	12660	12660	12660	0
171	20240802	181500	102580650	12660	12660	12660	12660	0
172	20240802	181400	102580650	12660	12660	12660	12660	0
173	20240802	181300	102580650	12660	12660	12660	12660	0
174	20240802	181200	102580650	12660	12660	12660	12660	0
175	20240802	181100	102580650	12660	12660	12660	12660	0
176	20240802	181000	102580650	12660	12660	12660	12660	0
177	20240802	180900	102580650	12660	12660	12660	12660	0
178	20240802	180800	102580650	12660	12660	12660	12660	0
179	20240802	180700	102580650	12660	12660	12660	12660	0
180	20240802	180600	102580650	12660	12660	12660	12660	0
181	20240802	180500	102580650	12660	12660	12660	12660	0
182	20240802	180400	102580650	12660	12660	12660	12660	37
183	20240802	180300	102580650	12660	12660	12660	12660	0
184	20240802	180200	102580650	12660	12660	12660	12660	0
185	20240802	180100	102580650	12660	12660	12660	12660	0
186	20240802	180000	102580650	12660	12660	12660	12660	0
187	20240802	175900	102580650	12660	12660	12660	12660	0
188	20240802	175800	102580650	12660	12660	12660	12660	0
189	20240802	175700	102580650	12660	12660	12660	12660	0
190	20240802	175600	102580650	12660	12660	12660	12660	0
191	20240802	175500	102580650	12660	12660	12660	12660	0
192	20240802	175400	102580650	12660	12660	12660	12660	0
193	20240802	175300	102580650	12660	12660	12660	12660	0
194	20240802	175200	102580650	12660	12660	12660	12660	0
195	20240802	175100	102580650	12660	12660	12660	12660	0
196	20240802	175000	102580650	12660	12660	12660	12660	0
197	20240802	174900	102580650	12660	12660	12660	12660	0
198	20240802	174800	102580650	12660	12660	12660	12660	0
199	20240802	174700	102580650	12660	12660	12660	12660	0
200	20240802	174600	102580650	12660	12660	12660	12660	0
201	20240802	174500	102580650	12660	12660	12660	12660	0
202	20240802	174400	102580650	12660	12660	12660	12660	0
203	20240802	174300	102580650	12660	12660	12660	12660	0
204	20240802	174200	102580650	12660	12660	12660	12660	0
205	20240802	174100	102580650	12660	12660	12660	12660	0
206	20240802	174000	102580650	12660	12660	12660	12660	0
207	20240802	173900	102580650	12660	12660	12660	12660	0
208	20240802	173800	102580650	12660	12660	12660	12660	0
209	20240802	173700	102580650	12660	12660	12660	12660	0
210	20240802	173600	102580650	12660	12660	12660	12660	0
211	20240802	173500	102580650	12660	12660	12660	12660	0
212	20240802	173400	102580650	12660	12660	12660	12660	37
213	20240802	173300	102580650	12660	12660	12660	12660	0
214	20240802	173200	102580650	12660	12660	12660	12660	0
215	20240802	173100	102580650	12660	12660	12660	12660	0
216	20240802	173000	102580650	12660	12660	12660	12660	0
217	20240802	172900	102580650	12660	12660	12660	12660	0
218	20240802	172800	102580650	12660	12660	12660	12660	0
219	20240802	172700	102580650	12660	12660	12660	12660	0
220	20240802	172600	102580650	12660	12660	12660	12660	0
221	20240802	172500	102580650	12660	12660	12660	12660	0
222	20240802	172400	102580650	12660	12660	12660	12660	0
223	20240802	172300	102580650	12660	12660	12660	12660	0
224	20240802	172200	102580650	12660	12660	12660	12660	0
225	20240802	172100	102580650	12660	12660	12660	12660	0
226	20240802	172000	102580650	12660	12660	12660	12660	0
227	20240802	171900	102580650	12660	12660	12660	12660	0
228	20240802	171800	102580650	12660	12660	12660	12660	0
229	20240802	171700	102580650	12660	12660	12660	12660	0
230	20240802	171600	102580650	12660	12660	12660	12660	0
231	20240802	171500	102580650	12660	12660	12660	12660	0
232	20240802	171400	102580650	12660	12660	12660	12660	0
233	20240802	171300	102580650	12660	12660	12660	12660	0
234	20240802	171200	102580650	12660	12660	12660	12660	0
235	20240802	171100	102580650	12660	12660	12660	12660	0
236	20240802	171000	102580650	12660	12660	12660	12660	0
237	20240802	170900	102580650	12660	12660	12660	12660	0
238	20240802	170800	102580650	12660	12660	12660	12660	0
239	20240802	170700	102580650	12660	12660	12660	12660	0
240	20240802	170600	102580650	12660	12660	12660	12660	0
241	20240802	170500	102580650	12660	12660	12660	12660	0
242	20240802	170400	102580650	12660	12660	12660	12660	37
243	20240802	170300	102580650	12660	12660	12660	12660	0
244	20240802	170200	102580650	12660	12660	12660	12660	0
245	20240802	170100	102580650	12660	12660	12660	12660	0
246	20240802	170000	102580650	12660	12660	12660	12660	0
247	20240802	165900	102580650	12660	12660	12660	12660	0
248	20240802	165800	102580650	12660	12660	12660	12660	0
249	20240802	165700	102580650	12660	12660	12660	12660	0
250	20240802	165600	102580650	12660	12660	12660	12660	0
251	20240802	165500	102580650	12660	12660	12660	12660	0
252	20240802	165400	102580650	12660	12660	12660	12660	0
253	20240802	165300	102580650	12660	12660	12660	12660	0
254	20240802	165200	102580650	12660	12660	12660	12660	0
255	20240802	165100	102580650	12660	12660	12660	12660	0
256	20240802	165000	102580650	12660	12660	12660	12660	0
257	20240802	164900	102580650	12660	12660	12660	12660	0
258	20240802	164800	102580650	12660	12660	12660	12660	0
259	20240802	164700	102580650	12660	12660	12660	12660	0
260	20240802	164600	102580650	12660	12660	12660	12660	0
261	20240802	164500	102580650	12660	12660	12660	12660	0
262	20240802	164400	102580650	12660	12660	12660	12660	0
263	20240802	164300	102580650	12660	12660	12660	12660	0
264	20240802	164200	102580650	12660	12660	12660	12660	0
265	20240802	164100	102580650	12660	12660	12660	12660	0
266	20240802	164000	102580650	12660	12660	12660	12660	0
267	20240802	163900	102580650	12660	12660	12660	12660	0
268	20240802	163800	102580650	12660	12660	12660	12660	0
269	20240802	163700	102580650	12660	12660	12660	12660	0
270	20240802	163600	102580650	12660	12660	12660	12660	0
271	20240802	163500	102580650	12660	12660	12660	12660	0
272	20240802	163400	102580650	12660	12660	12660	12660	37
273	20240802	163300	102580650	12660	12660	12660	12660	0
274	20240802	163200	102580650	12660	12660	12660	12660	0
275	20240802	163100	102580650	12660	12660	12660	12660	0
276	20240802	163000	102580650	12660	12660	12660	12660	0
277	20240802	162900	102580650	12660	12660	12660	12660	0
278	20240802	162800	102580650	12660	12660	12660	12660	0
279	20240802	162700	102580650	12660	12660	12660	12660	0
280	20240802	162600	102580650	12660	12660	12660	12660	0
281	20240802	162500	102580650	12660	12660	12660	12660	0
282	20240802	162400	102580650	12660	12660	12660	12660	0
283	20240802	162300	102580650	12660	12660	12660	12660	0
284	20240802	162200	102580650	12660	12660	12660	12660	0
285	20240802	162100	102580650	12660	12660	12660	12660	0
286	20240802	162000	102580650	12660	12660	12660	12660	0
287	20240802	161900	102580650	12660	12660	12660	12660	0
288	20240802	161800	102580650	12660	12660	12660	12660	0
289	20240802	161700	102580650	12660	12660	12660	12660	0
290	20240802	161600	102580650	12660	12660	12660	12660	0
291	20240802	161500	102580650	12660	12660	12660	12660	0
292	20240802	161400	102580650	12660	12660	12660	12660	0
293	20240802	161300	102580650	12660	12660	12660	12660	0
294	20240802	161200	102580650	12660	12660	12660	12660	0
295	20240802	161100	102580650	12660	12660	12660	12660	0
296	20240802	161000	102580650	12660	12660	12660	12660	0
297	20240802	160900	102580650	12660	12660	12660	12660	0
298	20240802	160800	102580650	12660	12660	12660	12660	0
299	20240802	160700	102580650	12660	12660	12660	12660	0
300	20240802	160600	102580650	12660	12660	12660	12660	0
301	20240802	160500	102580650	12660	12660	12660	12660	0
302	20240802	160400	102580650	12660	12660	12660	12660	37
303	20240802	160300	102580650	12660	12660	12660	12660	0
304	20240802	160200	102580650	12660	12660	12660	12660	0
305	20240802	160100	102580650	12660	12660	12660	12660	0
306	20240802	160000	102580650	12660	12660	12660	12660	0
307	20240802	155900	102580650	12660	12660	12660	12660	0
308	20240802	155800	102580650	12660	12660	12660	12660	0
309	20240802	155700	102580650	12660	12660	12660	12660	0
310	20240802	155600	102580650	12660	12660	12660	12660	0
311	20240802	155500	102580650	12660	12660	12660	12660	0
312	20240802	155400	102580650	12660	12660	12660	12660	0
313	20240802	155300	102580650	12660	12660	12660	12660	0
314	20240802	155200	102580650	12660	12660	12660	12660	0
315	20240802	155100	102580650	12660	12660	12660	12660	0
316	20240802	155000	102580650	12660	12660	12660	12660	0
317	20240802	154900	102580650	12660	12660	12660	12660	0
318	20240802	154800	102580650	12660	12660	12660	12660	0
319	20240802	154700	102580650	12660	12660	12660	12660	0
320	20240802	154600	102580650	12660	12660	12660	12660	0
321	20240802	154500	102580650	12660	12660	12660	12660	0
322	20240802	154400	102580650	12660	12660	12660	12660	0
323	20240802	154300	102580650	12660	12660	12660	12660	0
324	20240802	154200	102580650	12660	12660	12660	12660	0
325	20240802	154100	102580650	12660	12660	12660	12660	0
326	20240802	154000	102580650	12660	12660	12660	12660	0
327	20240802	153900	102580650	12660	12660	12660	12660	0
328	20240802	153800	102580650	12660	12660	12660	12660	0
329	20240802	153700	102580650	12660	12660	12660	12660	0
330	20240802	153600	102580650	12660	12660	12660	12660	0
331	20240802	153500	102580650	12660	12660	12660	12660	0
332	20240802	153400	102580650	12660	12660	12660	12660	37
333	20240802	153300	102580650	12660	12660	12660	12660	0
334	20240802	153200	102580650	12660	12660	12660	12660	0
335	20240802	153100	102580650	12660	12660	12660	12660	0
336	20240802	153000	102580650	12660	12660	12660	12660	37
337	20240802	152900	102112230	12670	12670	12670	12670	0
338	20240802	152800	102112230	12670	12670	12670	12670	0
339	20240802	152700	102112230	12670	12670	12670	12670	0
340	20240802	152600	102112230	12670	12670	12670	12670	0
341	20240802	152500	102112230	12670	12670	12670	12670	0
342	20240802	152400	102112230	12670	12670	12670	12670	0
343	20240802	152300	102112230	12670	12670	12670	12670	0
344	20240802	152200	102112230	12670	12670	12670	12670	0
345	20240802	152100	102112230	12670	12670	12670	12670	0
346	20240802	152000	102112230	12670	12670	12670	12670	0
347	20240802	151900	102112230	12670	12670	12670	12600	49
348	20240802	151800	101494690	12620	12620	12620	12620	5
349	20240802	151700	101431590	12600	12600	12600	12600	0
350	20240802	151600	101431590	12600	12600	12600	12600	0
351	20240802	151500	101431590	12600	12600	12600	12600	0
352	20240802	151400	101431590	12600	12600	12600	12600	0
353	20240802	151300	101431590	12600	12600	12600	12600	0
354	20240802	151200	101431590	12600	12600	12600	12600	0
355	20240802	151100	101431590	12600	12600	12600	12600	0
356	20240802	151000	101431590	12600	12600	12600	12600	1
357	20240802	150900	101418990	12600	12590	12600	12590	387
358	20240802	150800	96543060	12590	12590	12590	12590	0
359	20240802	150700	96543060	12590	12590	12590	12590	0
360	20240802	150600	96543060	12590	12590	12590	12590	0
361	20240802	150500	96543060	12590	12590	12590	12590	1
362	20240802	150400	96530470	12600	12600	12600	12600	0
363	20240802	150300	96530470	12600	12600	12600	12600	0
364	20240802	150200	96530470	12600	12600	12600	12600	0
365	20240802	150100	96530470	12600	12600	12600	12600	0
366	20240802	150000	96530470	12600	12600	12600	12600	0
367	20240802	145900	96530470	12600	12600	12600	12600	0
368	20240802	145800	96530470	12600	12600	12600	12600	0
369	20240802	145700	96530470	12600	12600	12600	12600	0
370	20240802	145600	96530470	12600	12600	12600	12600	0
371	20240802	145500	96530470	12600	12600	12600	12600	0
372	20240802	145400	96530470	12600	12600	12600	12600	0
373	20240802	145300	96530470	12600	12600	12600	12600	0
374	20240802	145200	96530470	12600	12600	12600	12600	0
375	20240802	145100	96530470	12600	12600	12600	12600	0
376	20240802	145000	96530470	12600	12600	12600	12600	0
377	20240802	144900	96530470	12600	12600	12600	12600	0
378	20240802	144800	96530470	12600	12600	12600	12600	0
379	20240802	144700	96530470	12600	12600	12600	12600	1
380	20240802	144600	96517870	12500	12500	12500	12500	0
381	20240802	144500	96517870	12500	12500	12500	12500	0
382	20240802	144400	96517870	12500	12500	12500	12500	10
383	20240802	144300	96392870	12500	12500	12500	12500	0
384	20240802	144200	96392870	12500	12500	12500	12500	0
385	20240802	144100	96392870	12500	12500	12500	12490	78
386	20240802	144000	95418050	12500	12500	12500	12500	0
387	20240802	143900	95418050	12500	12500	12500	12500	0
388	20240802	143800	95418050	12500	12500	12500	12500	0
389	20240802	143700	95418050	12500	12500	12500	12500	236
390	20240802	143600	92468050	12500	12500	12500	12500	0
391	20240802	143500	92468050	12500	12500	12500	12500	0
392	20240802	143400	92468050	12500	12500	12500	12500	0
393	20240802	143300	92468050	12500	12510	12510	12490	41
394	20240802	143200	91955720	12500	12630	12630	12500	9
395	20240802	143100	91843090	12490	12490	12490	12490	0
396	20240802	143000	91843090	12490	12530	12530	12490	38
397	20240802	142900	91367970	12490	12490	12490	12490	0
398	20240802	142800	91367970	12490	12490	12490	12490	0
399	20240802	142700	91367970	12490	12490	12490	12490	0
400	20240802	142600	91367970	12490	12490	12490	12490	0
401	20240802	142500	91367970	12490	12490	12490	12490	0
402	20240802	142400	91367970	12490	12490	12490	12490	0
403	20240802	142300	91367970	12490	12490	12490	12490	0
404	20240802	142200	91367970	12490	12490	12490	12490	0
405	20240802	142100	91367970	12490	12490	12490	12490	0
406	20240802	142000	91367970	12490	12490	12490	12490	1
407	20240802	141900	91355480	12610	12610	12610	12610	0
408	20240802	141800	91355480	12610	12610	12610	12610	0
409	20240802	141700	91355480	12610	12610	12610	12610	0
410	20240802	141600	91355480	12610	12610	12610	12610	0
411	20240802	141500	91355480	12610	12610	12610	12610	0
412	20240802	141400	91355480	12610	12610	12610	12610	0
413	20240802	141300	91355480	12610	12610	12610	12610	0
414	20240802	141200	91355480	12610	12610	12610	12610	0
415	20240802	141100	91355480	12610	12560	12610	12560	800
416	20240802	141000	81277510	12600	12600	12600	12600	0
417	20240802	140900	81277510	12600	12600	12600	12600	0
418	20240802	140800	81277510	12600	12600	12600	12600	0
419	20240802	140700	81277510	12600	12600	12600	12600	0
420	20240802	140600	81277510	12600	12600	12600	12600	0
421	20240802	140500	81277510	12600	12600	12600	12600	0
422	20240802	140400	81277510	12600	12600	12600	12600	0
423	20240802	140300	81277510	12600	12600	12600	12600	0
424	20240802	140200	81277510	12600	12600	12600	12600	0
425	20240802	140100	81277510	12600	12600	12600	12600	0
426	20240802	140000	81277510	12600	12600	12600	12600	0
427	20240802	135900	81277510	12600	12600	12600	12600	0
428	20240802	135800	81277510	12600	12600	12600	12600	0
429	20240802	135700	81277510	12600	12600	12600	12600	0
430	20240802	135600	81277510	12600	12600	12600	12600	1
431	20240802	135500	81264910	12410	12410	12410	12410	0
432	20240802	135400	81264910	12410	12410	12410	12410	0
433	20240802	135300	81264910	12410	12410	12410	12410	0
434	20240802	135200	81264910	12410	12410	12410	12410	0
435	20240802	135100	81264910	12410	12410	12410	12410	0
436	20240802	135000	81264910	12410	12410	12410	12410	0
437	20240802	134900	81264910	12410	12590	12590	12410	1500
438	20240802	134800	62533150	12590	12590	12590	12590	0
439	20240802	134700	62533150	12590	12590	12590	12590	0
440	20240802	134600	62533150	12590	12590	12590	12590	0
441	20240802	134500	62533150	12590	12590	12590	12590	0
442	20240802	134400	62533150	12590	12590	12590	12590	4
443	20240802	134300	62482790	12590	12590	12590	12590	0
444	20240802	134200	62482790	12590	12590	12590	12590	0
445	20240802	134100	62482790	12590	12590	12590	12590	0
446	20240802	134000	62482790	12590	12590	12590	12590	0
447	20240802	133900	62482790	12590	12590	12590	12590	0
448	20240802	133800	62482790	12590	12590	12590	12590	0
449	20240802	133700	62482790	12590	12590	12590	12590	0
450	20240802	133600	62482790	12590	12590	12590	12590	0
451	20240802	133500	62482790	12590	12590	12590	12590	200
452	20240802	133400	59964790	12590	12590	12590	12590	0
453	20240802	133300	59964790	12590	12590	12590	12590	0
454	20240802	133200	59964790	12590	12590	12590	12590	5
455	20240802	133100	59901840	12610	12610	12610	12610	1
456	20240802	133000	59889230	12590	12590	12590	12590	0
457	20240802	132900	59889230	12590	12590	12590	12590	0
458	20240802	132800	59889230	12590	12570	12590	12570	187
459	20240802	132700	57536720	12580	12580	12580	12580	0
460	20240802	132600	57536720	12580	12580	12580	12580	0
461	20240802	132500	57536720	12580	12580	12580	12580	0
462	20240802	132400	57536720	12580	12580	12580	12580	0
463	20240802	132300	57536720	12580	12580	12580	12580	0
464	20240802	132200	57536720	12580	12580	12580	12580	22
465	20240802	132100	57259960	12580	12580	12580	12580	0
466	20240802	132000	57259960	12580	12580	12580	12580	0
467	20240802	131900	57259960	12580	12580	12580	12580	0
468	20240802	131800	57259960	12580	12580	12580	12580	0
469	20240802	131700	57259960	12580	12580	12580	12580	0
470	20240802	131600	57259960	12580	12580	12580	12580	0
471	20240802	131500	57259960	12580	12580	12580	12580	0
472	20240802	131400	57259960	12580	12580	12580	12580	0
473	20240802	131300	57259960	12580	12580	12580	12580	0
474	20240802	131200	57259960	12580	12580	12580	12580	0
475	20240802	131100	57259960	12580	12580	12580	12580	0
476	20240802	131000	57259960	12580	12580	12580	12580	0
477	20240802	130900	57259960	12580	12580	12580	12580	261
478	20240802	130800	53976580	12580	12580	12580	12580	0
479	20240802	130700	53976580	12580	12580	12580	12580	0
480	20240802	130600	53976580	12580	12580	12580	12580	0
481	20240802	130500	53976580	12580	12580	12580	12580	1
482	20240802	130400	53964000	12580	12580	12580	12580	0
483	20240802	130300	53964000	12580	12580	12580	12580	0
484	20240802	130200	53964000	12580	12580	12580	12580	26
485	20240802	130100	53636920	12580	12580	12580	12580	1
486	20240802	130000	53624340	12590	12590	12590	12590	0
487	20240802	125900	53624340	12590	12590	12590	12590	0
488	20240802	125800	53624340	12590	12590	12590	12590	0
489	20240802	125700	53624340	12590	12590	12590	12590	0
490	20240802	125600	53624340	12590	12590	12590	12590	0
491	20240802	125500	53624340	12590	12600	12600	12590	17
492	20240802	125400	53410290	12610	12610	12610	12610	0
493	20240802	125300	53410290	12610	12610	12610	12610	0
494	20240802	125200	53410290	12610	12610	12610	12610	0
495	20240802	125100	53410290	12610	12610	12610	12610	0
496	20240802	125000	53410290	12610	12610	12610	12610	0
497	20240802	124900	53410290	12610	12610	12610	12610	0
498	20240802	124800	53410290	12610	12610	12610	12610	0
499	20240802	124700	53410290	12610	12610	12610	12610	0
500	20240802	124600	53410290	12610	12610	12610	12610	0
501	20240802	124500	53410290	12610	12610	12610	12610	0
502	20240802	124400	53410290	12610	12610	12610	12610	0
503	20240802	124300	53410290	12610	12610	12610	12610	0
504	20240802	124200	53410290	12610	12610	12610	12610	0
505	20240802	124100	53410290	12610	12610	12610	12610	0
506	20240802	124000	53410290	12610	12610	12610	12610	0
507	20240802	123900	53410290	12610	12610	12610	12610	0
508	20240802	123800	53410290	12610	12610	12610	12610	0
509	20240802	123700	53410290	12610	12610	12610	12610	0
510	20240802	123600	53410290	12610	12610	12610	12610	0
511	20240802	123500	53410290	12610	12610	12610	12610	0
512	20240802	123400	53410290	12610	12610	12610	12610	0
513	20240802	123300	53410290	12610	12610	12610	12610	1
514	20240802	123200	53397680	12590	12590	12590	12590	0
515	20240802	123100	53397680	12590	12590	12590	12590	0
516	20240802	123000	53397680	12590	12590	12590	12590	0
517	20240802	122900	53397680	12590	12590	12590	12590	0
518	20240802	122800	53397680	12590	12590	12590	12590	0
519	20240802	122700	53397680	12590	12590	12590	12590	0
520	20240802	122600	53397680	12590	12590	12590	12590	0
521	20240802	122500	53397680	12590	12590	12590	12590	0
522	20240802	122400	53397680	12590	12590	12590	12590	0
523	20240802	122300	53397680	12590	12590	12590	12590	1
524	20240802	122200	53385090	12600	12600	12600	12600	9
525	20240802	122100	53271690	12610	12600	12610	12600	3
526	20240802	122000	53233880	12610	12610	12610	12610	0
527	20240802	121900	53233880	12610	12610	12610	12610	0
528	20240802	121800	53233880	12610	12610	12610	12610	0
529	20240802	121700	53233880	12610	12610	12610	12610	0
530	20240802	121600	53233880	12610	12610	12610	12610	0
531	20240802	121500	53233880	12610	12610	12610	12610	0
532	20240802	121400	53233880	12610	12610	12610	12610	0
533	20240802	121300	53233880	12610	12610	12610	12610	0
534	20240802	121200	53233880	12610	12610	12610	12610	0
535	20240802	121100	53233880	12610	12610	12610	12610	0
536	20240802	121000	53233880	12610	12610	12610	12610	0
537	20240802	120900	53233880	12610	12580	12610	12580	2
538	20240802	120800	53208690	12610	12610	12610	12610	0
539	20240802	120700	53208690	12610	12610	12610	12610	2
540	20240802	120600	53183470	12580	12580	12580	12580	0
541	20240802	120500	53183470	12580	12580	12580	12580	0
542	20240802	120400	53183470	12580	12580	12580	12580	0
543	20240802	120300	53183470	12580	12580	12580	12580	0
544	20240802	120200	53183470	12580	12580	12580	12580	0
545	20240802	120100	53183470	12580	12580	12580	12580	0
546	20240802	120000	53183470	12580	12550	12580	12550	215
547	20240802	115900	50482850	12550	12550	12550	12550	0
548	20240802	115800	50482850	12550	12550	12550	12550	0
549	20240802	115700	50482850	12550	12550	12550	12550	1
550	20240802	115600	50470300	12550	12550	12550	12550	0
551	20240802	115500	50470300	12550	12550	12550	12550	0
552	20240802	115400	50470300	12550	12550	12550	12550	0
553	20240802	115300	50470300	12550	12550	12550	12550	0
554	20240802	115200	50470300	12550	12550	12550	12550	0
555	20240802	115100	50470300	12550	12510	12550	12510	147
556	20240802	115000	48626190	12500	12500	12500	12500	0
557	20240802	114900	48626190	12500	12500	12500	12500	0
558	20240802	114800	48626190	12500	12500	12500	12500	10
559	20240802	114700	48501190	12500	12500	12500	12500	0
560	20240802	114600	48501190	12500	12500	12500	12500	0
561	20240802	114500	48501190	12500	12500	12500	12500	0
562	20240802	114400	48501190	12500	12500	12500	12500	0
563	20240802	114300	48501190	12500	12500	12500	12500	0
564	20240802	114200	48501190	12500	12500	12500	12500	0
565	20240802	114100	48501190	12500	12500	12500	12500	0
566	20240802	114000	48501190	12500	12500	12500	12500	0
567	20240802	113900	48501190	12500	12500	12500	12500	0
568	20240802	113800	48501190	12500	12500	12500	12500	0
569	20240802	113700	48501190	12500	12500	12500	12500	0
570	20240802	113600	48501190	12500	12500	12500	12500	0
571	20240802	113500	48501190	12500	12500	12500	12500	0
572	20240802	113400	48501190	12500	12500	12500	12500	0
573	20240802	113300	48501190	12500	12500	12500	12500	0
574	20240802	113200	48501190	12500	12500	12500	12500	0
575	20240802	113100	48501190	12500	12500	12500	12500	0
576	20240802	113000	48501190	12500	12500	12500	12500	0
577	20240802	112900	48501190	12500	12500	12500	12500	0
578	20240802	112800	48501190	12500	12490	12500	12460	162
579	20240802	112700	46480720	12480	12480	12480	12480	0
580	20240802	112600	46480720	12480	12480	12480	12480	0
581	20240802	112500	46480720	12480	12480	12480	12480	0
582	20240802	112400	46480720	12480	12480	12480	12480	0
583	20240802	112300	46480720	12480	12480	12480	12480	1
584	20240802	112200	46468240	12490	12490	12490	12490	0
585	20240802	112100	46468240	12490	12490	12490	12490	121
586	20240802	112000	44956950	12500	12500	12500	12500	0
587	20240802	111900	44956950	12500	12500	12500	12500	0
588	20240802	111800	44956950	12500	12500	12500	12500	0
589	20240802	111700	44956950	12500	12500	12500	12500	1
590	20240802	111600	44944450	12500	12500	12500	12500	0
591	20240802	111500	44944450	12500	12500	12500	12500	0
592	20240802	111400	44944450	12500	12500	12500	12500	0
593	20240802	111300	44944450	12500	12500	12500	12500	0
594	20240802	111200	44944450	12500	12500	12500	12500	0
595	20240802	111100	44944450	12500	12500	12500	12500	0
596	20240802	111000	44944450	12500	12500	12500	12500	0
597	20240802	110900	44944450	12500	12500	12500	12500	0
598	20240802	110800	44944450	12500	12500	12500	12500	0
599	20240802	110700	44944450	12500	12500	12500	12500	0
600	20240802	110600	44944450	12500	12500	12500	12500	0
601	20240802	110500	44944450	12500	12500	12500	12500	0
602	20240802	110400	44944450	12500	12500	12500	12500	0
603	20240802	110300	44944450	12500	12500	12500	12500	0
604	20240802	110200	44944450	12500	12500	12500	12500	0
605	20240802	110100	44944450	12500	12500	12500	12500	0
606	20240802	110000	44944450	12500	12500	12500	12500	0
607	20240802	105900	44944450	12500	12500	12500	12500	0
608	20240802	105800	44944450	12500	12500	12500	12500	0
609	20240802	105700	44944450	12500	12500	12500	12500	0
610	20240802	105600	44944450	12500	12500	12500	12500	0
611	20240802	105500	44944450	12500	12500	12500	12500	0
612	20240802	105400	44944450	12500	12500	12500	12500	0
613	20240802	105300	44944450	12500	12500	12500	12500	146
614	20240802	105200	43119450	12500	12500	12500	12500	0
615	20240802	105100	43119450	12500	12500	12500	12500	0
616	20240802	105000	43119450	12500	12500	12500	12500	48
617	20240802	104900	42519450	12500	12500	12500	12500	0
618	20240802	104800	42519450	12500	12500	12500	12500	2
619	20240802	104700	42494450	12500	12500	12500	12500	17
620	20240802	104600	42281950	12500	12500	12500	12500	0
621	20240802	104500	42281950	12500	12500	12500	12500	0
622	20240802	104400	42281950	12500	12500	12500	12500	0
623	20240802	104300	42281950	12500	12500	12500	12500	0
624	20240802	104200	42281950	12500	12500	12500	12500	0
625	20240802	104100	42281950	12500	12500	12500	12500	0
626	20240802	104000	42281950	12500	12500	12500	12500	0
627	20240802	103900	42281950	12500	12500	12500	12500	0
628	20240802	103800	42281950	12500	12500	12500	12500	0
629	20240802	103700	42281950	12500	12500	12500	12500	0
630	20240802	103600	42281950	12500	12500	12500	12500	0
631	20240802	103500	42281950	12500	12500	12500	12500	0
632	20240802	103400	42281950	12500	12500	12500	12500	0
633	20240802	103300	42281950	12500	12500	12500	12500	0
634	20240802	103200	42281950	12500	12500	12500	12500	0
635	20240802	103100	42281950	12500	12500	12500	12500	0
636	20240802	103000	42281950	12500	12500	12500	12500	0
637	20240802	102900	42281950	12500	12500	12500	12500	0
638	20240802	102800	42281950	12500	12500	12500	12500	0
639	20240802	102700	42281950	12500	12500	12500	12500	0
640	20240802	102600	42281950	12500	12500	12500	12500	4
641	20240802	102500	42231950	12450	12450	12450	12450	0
642	20240802	102400	42231950	12450	12450	12450	12450	0
643	20240802	102300	42231950	12450	12450	12450	12450	0
644	20240802	102200	42231950	12450	12450	12450	12450	1
645	20240802	102100	42219500	12420	12420	12420	12420	0
646	20240802	102000	42219500	12420	12420	12420	12420	0
647	20240802	101900	42219500	12420	12420	12420	12420	0
648	20240802	101800	42219500	12420	12420	12420	12420	0
649	20240802	101700	42219500	12420	12420	12420	12420	0
650	20240802	101600	42219500	12420	12420	12420	12420	0
651	20240802	101500	42219500	12420	12420	12420	12420	0
652	20240802	101400	42219500	12420	12420	12420	12420	0
653	20240802	101300	42219500	12420	12420	12420	12420	0
654	20240802	101200	42219500	12420	12420	12420	12420	0
655	20240802	101100	42219500	12420	12420	12420	12420	0
656	20240802	101000	42219500	12420	12420	12420	12420	0
657	20240802	100900	42219500	12420	12420	12420	12420	0
658	20240802	100800	42219500	12420	12420	12420	12420	0
659	20240802	100700	42219500	12420	12420	12420	12420	0
660	20240802	100600	42219500	12420	12420	12420	12420	2
661	20240802	100500	42194660	12530	12530	12530	12530	0
662	20240802	100400	42194660	12530	12530	12530	12530	0
663	20240802	100300	42194660	12530	12530	12530	12530	1
664	20240802	100200	42182130	12530	12530	12530	12530	1
665	20240802	100100	42169600	12530	12530	12530	12530	0
666	20240802	100000	42169600	12530	12530	12530	12530	0
667	20240802	095900	42169600	12530	12530	12530	12530	2
668	20240802	095800	42144540	12540	12540	12540	12540	0
669	20240802	095700	42144540	12540	12540	12540	12540	7
670	20240802	095600	42056760	12450	12450	12450	12450	1
671	20240802	095500	42044310	12500	12510	12510	12500	539
672	20240802	095400	35306800	12510	12510	12510	12510	0
673	20240802	095300	35306800	12510	12510	12510	12510	0
674	20240802	095200	35306800	12510	12510	12510	12510	0
675	20240802	095100	35306800	12510	12510	12510	12510	66
676	20240802	095000	34481140	12510	12510	12510	12510	0
677	20240802	094900	34481140	12510	12510	12510	12510	1
678	20240802	094800	34468630	12500	12500	12500	12500	0
679	20240802	094700	34468630	12500	12500	12500	12500	0
680	20240802	094600	34468630	12500	12500	12500	12500	0
681	20240802	094500	34468630	12500	12500	12500	12500	0
682	20240802	094400	34468630	12500	12500	12500	12500	224
683	20240802	094300	31668630	12610	12610	12610	12610	1
684	20240802	094200	31656020	12720	12480	12720	12480	1659
685	20240802	094100	10915080	12480	12420	12480	12420	21
686	20240802	094000	10654080	12420	12420	12420	12420	1
687	20240802	093900	10641660	12420	12420	12420	12420	0
688	20240802	093800	10641660	12420	12420	12420	12420	17
689	20240802	093700	10430520	12420	12420	12420	12420	0
690	20240802	093600	10430520	12420	12420	12420	12420	0
691	20240802	093500	10430520	12420	12420	12420	12420	0
692	20240802	093400	10430520	12420	12420	12420	12420	0
693	20240802	093300	10430520	12420	12420	12420	12420	0
694	20240802	093200	10430520	12420	12420	12420	12420	0
695	20240802	093100	10430520	12420	12420	12420	12420	0
696	20240802	093000	10430520	12420	12420	12420	12420	93
697	20240802	092900	9275460	12420	12420	12420	12420	0
698	20240802	092800	9275460	12420	12420	12420	12420	0
699	20240802	092700	9275460	12420	12420	12420	12420	4
700	20240802	092600	9225780	12400	12400	12400	12400	1
701	20240802	092500	9213380	12400	12380	12400	12380	100
702	20240802	092400	7973400	12410	12410	12410	12410	0
703	20240802	092300	7973400	12410	12420	12420	12410	155
704	20240802	092200	6049400	12440	12440	12440	12440	1
705	20240802	092100	6036960	12440	12440	12440	12440	0
706	20240802	092000	6036960	12440	12440	12440	12440	0
707	20240802	091900	6036960	12440	12440	12440	12440	0
708	20240802	091800	6036960	12440	12440	12440	12440	0
709	20240802	091700	6036960	12440	12440	12440	12440	1
710	20240802	091600	6024520	12470	12470	12470	12470	0
711	20240802	091500	6024520	12470	12470	12470	12470	0
712	20240802	091400	6024520	12470	12470	12470	12470	49
713	20240802	091300	5413490	12500	12500	12500	12500	0
714	20240802	091200	5413490	12500	12600	12600	12470	224
715	20240802	091100	2613900	12630	12630	12630	12630	0
716	20240802	091000	2613900	12630	12630	12630	12630	10
717	20240802	090900	2487600	12630	12630	12630	12630	0
718	20240802	090800	2487600	12630	12630	12630	12630	0
719	20240802	090700	2487600	12630	12630	12630	12630	0
720	20240802	090600	2487600	12630	12630	12630	12630	0
721	20240802	090500	2487600	12630	12630	12630	12630	0
722	20240802	090400	2487600	12630	12630	12630	12630	0
723	20240802	090300	2487600	12630	12630	12630	12630	0
724	20240802	090200	2487600	12630	12620	12630	12620	64
725	20240802	090100	1679530	12620	12630	12630	12620	103
726	20240802	090000	378900	12630	12630	12630	12630	30