KissMeData/066620/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	194200	73821690	15570	15570	15570	15570	339
3	20240802	194100	73821690	15570	15570	15570	15570	0
4	20240802	194000	73821690	15570	15570	15570	15570	0
5	20240802	193900	73821690	15570	15570	15570	15570	0
6	20240802	193800	73821690	15570	15570	15570	15570	0
7	20240802	193700	73821690	15570	15570	15570	15570	0
8	20240802	193600	73821690	15570	15570	15570	15570	0
9	20240802	193500	73821690	15570	15570	15570	15570	0
10	20240802	193400	73821690	15570	15570	15570	15570	0
11	20240802	193300	73821690	15570	15570	15570	15570	0
12	20240802	193200	73821690	15570	15570	15570	15570	0
13	20240802	193100	73821690	15570	15570	15570	15570	0
14	20240802	193000	73821690	15570	15570	15570	15570	0
15	20240802	192900	73821690	15570	15570	15570	15570	0
16	20240802	192800	73821690	15570	15570	15570	15570	0
17	20240802	192700	73821690	15570	15570	15570	15570	0
18	20240802	192600	73821690	15570	15570	15570	15570	0
19	20240802	192500	73821690	15570	15570	15570	15570	0
20	20240802	192400	73821690	15570	15570	15570	15570	0
21	20240802	192300	73821690	15570	15570	15570	15570	0
22	20240802	192200	73821690	15570	15570	15570	15570	0
23	20240802	192100	73821690	15570	15570	15570	15570	0
24	20240802	192000	73821690	15570	15570	15570	15570	0
25	20240802	191900	73821690	15570	15570	15570	15570	0
26	20240802	191800	73821690	15570	15570	15570	15570	0
27	20240802	191700	73821690	15570	15570	15570	15570	0
28	20240802	191600	73821690	15570	15570	15570	15570	0
29	20240802	191500	73821690	15570	15570	15570	15570	0
30	20240802	191400	73821690	15570	15570	15570	15570	0
31	20240802	191300	73821690	15570	15570	15570	15570	0
32	20240802	191200	73821690	15570	15570	15570	15570	339
33	20240802	191100	73821690	15570	15570	15570	15570	0
34	20240802	191000	73821690	15570	15570	15570	15570	0
35	20240802	190900	73821690	15570	15570	15570	15570	0
36	20240802	190800	73821690	15570	15570	15570	15570	0
37	20240802	190700	73821690	15570	15570	15570	15570	0
38	20240802	190600	73821690	15570	15570	15570	15570	0
39	20240802	190500	73821690	15570	15570	15570	15570	0
40	20240802	190400	73821690	15570	15570	15570	15570	0
41	20240802	190300	73821690	15570	15570	15570	15570	0
42	20240802	190200	73821690	15570	15570	15570	15570	0
43	20240802	190100	73821690	15570	15570	15570	15570	0
44	20240802	190000	73821690	15570	15570	15570	15570	0
45	20240802	185900	73821690	15570	15570	15570	15570	0
46	20240802	185800	73821690	15570	15570	15570	15570	0
47	20240802	185700	73821690	15570	15570	15570	15570	0
48	20240802	185600	73821690	15570	15570	15570	15570	0
49	20240802	185500	73821690	15570	15570	15570	15570	0
50	20240802	185400	73821690	15570	15570	15570	15570	0
51	20240802	185300	73821690	15570	15570	15570	15570	0
52	20240802	185200	73821690	15570	15570	15570	15570	0
53	20240802	185100	73821690	15570	15570	15570	15570	0
54	20240802	185000	73821690	15570	15570	15570	15570	0
55	20240802	184900	73821690	15570	15570	15570	15570	0
56	20240802	184800	73821690	15570	15570	15570	15570	0
57	20240802	184700	73821690	15570	15570	15570	15570	0
58	20240802	184600	73821690	15570	15570	15570	15570	0
59	20240802	184500	73821690	15570	15570	15570	15570	0
60	20240802	184400	73821690	15570	15570	15570	15570	0
61	20240802	184300	73821690	15570	15570	15570	15570	0
62	20240802	184200	73821690	15570	15570	15570	15570	339
63	20240802	184100	73821690	15570	15570	15570	15570	0
64	20240802	184000	73821690	15570	15570	15570	15570	0
65	20240802	183900	73821690	15570	15570	15570	15570	0
66	20240802	183800	73821690	15570	15570	15570	15570	0
67	20240802	183700	73821690	15570	15570	15570	15570	0
68	20240802	183600	73821690	15570	15570	15570	15570	0
69	20240802	183500	73821690	15570	15570	15570	15570	0
70	20240802	183400	73821690	15570	15570	15570	15570	0
71	20240802	183300	73821690	15570	15570	15570	15570	0
72	20240802	183200	73821690	15570	15570	15570	15570	0
73	20240802	183100	73821690	15570	15570	15570	15570	0
74	20240802	183000	73821690	15570	15570	15570	15570	0
75	20240802	182900	73821690	15570	15570	15570	15570	0
76	20240802	182800	73821690	15570	15570	15570	15570	0
77	20240802	182700	73821690	15570	15570	15570	15570	0
78	20240802	182600	73821690	15570	15570	15570	15570	0
79	20240802	182500	73821690	15570	15570	15570	15570	0
80	20240802	182400	73821690	15570	15570	15570	15570	0
81	20240802	182300	73821690	15570	15570	15570	15570	0
82	20240802	182200	73821690	15570	15570	15570	15570	0
83	20240802	182100	73821690	15570	15570	15570	15570	0
84	20240802	182000	73821690	15570	15570	15570	15570	0
85	20240802	181900	73821690	15570	15570	15570	15570	0
86	20240802	181800	73821690	15570	15570	15570	15570	0
87	20240802	181700	73821690	15570	15570	15570	15570	0
88	20240802	181600	73821690	15570	15570	15570	15570	0
89	20240802	181500	73821690	15570	15570	15570	15570	0
90	20240802	181400	73821690	15570	15570	15570	15570	0
91	20240802	181300	73821690	15570	15570	15570	15570	0
92	20240802	181200	73821690	15570	15570	15570	15570	339
93	20240802	181100	73821690	15570	15570	15570	15570	0
94	20240802	181000	73821690	15570	15570	15570	15570	0
95	20240802	180900	73821690	15570	15570	15570	15570	0
96	20240802	180800	73821690	15570	15570	15570	15570	0
97	20240802	180700	73821690	15570	15570	15570	15570	0
98	20240802	180600	73821690	15570	15570	15570	15570	0
99	20240802	180500	73821690	15570	15570	15570	15570	0
100	20240802	180400	73821690	15570	15570	15570	15570	0
101	20240802	180300	73821690	15570	15570	15570	15570	0
102	20240802	180200	73821690	15570	15570	15570	15570	0
103	20240802	180100	73821690	15570	15570	15570	15570	0
104	20240802	180000	73821690	15570	15570	15570	15570	0
105	20240802	175900	73821690	15570	15570	15570	15570	0
106	20240802	175800	73821690	15570	15570	15570	15570	0
107	20240802	175700	73821690	15570	15570	15570	15570	0
108	20240802	175600	73821690	15570	15570	15570	15570	0
109	20240802	175500	73821690	15570	15570	15570	15570	0
110	20240802	175400	73821690	15570	15570	15570	15570	0
111	20240802	175300	73821690	15570	15570	15570	15570	0
112	20240802	175200	73821690	15570	15570	15570	15570	0
113	20240802	175100	73821690	15570	15570	15570	15570	0
114	20240802	175000	73821690	15570	15570	15570	15570	0
115	20240802	174900	73821690	15570	15570	15570	15570	0
116	20240802	174800	73821690	15570	15570	15570	15570	0
117	20240802	174700	73821690	15570	15570	15570	15570	0
118	20240802	174600	73821690	15570	15570	15570	15570	0
119	20240802	174500	73821690	15570	15570	15570	15570	0
120	20240802	174400	73821690	15570	15570	15570	15570	0
121	20240802	174300	73821690	15570	15570	15570	15570	0
122	20240802	174200	73821690	15570	15570	15570	15570	339
123	20240802	174100	73821690	15570	15570	15570	15570	0
124	20240802	174000	73821690	15570	15570	15570	15570	0
125	20240802	173900	73821690	15570	15570	15570	15570	0
126	20240802	173800	73821690	15570	15570	15570	15570	0
127	20240802	173700	73821690	15570	15570	15570	15570	0
128	20240802	173600	73821690	15570	15570	15570	15570	0
129	20240802	173500	73821690	15570	15570	15570	15570	0
130	20240802	173400	73821690	15570	15570	15570	15570	0
131	20240802	173300	73821690	15570	15570	15570	15570	0
132	20240802	173200	73821690	15570	15570	15570	15570	0
133	20240802	173100	73821690	15570	15570	15570	15570	0
134	20240802	173000	73821690	15570	15570	15570	15570	0
135	20240802	172900	73821690	15570	15570	15570	15570	0
136	20240802	172800	73821690	15570	15570	15570	15570	0
137	20240802	172700	73821690	15570	15570	15570	15570	0
138	20240802	172600	73821690	15570	15570	15570	15570	0
139	20240802	172500	73821690	15570	15570	15570	15570	0
140	20240802	172400	73821690	15570	15570	15570	15570	0
141	20240802	172300	73821690	15570	15570	15570	15570	0
142	20240802	172200	73821690	15570	15570	15570	15570	0
143	20240802	172100	73821690	15570	15570	15570	15570	0
144	20240802	172000	73821690	15570	15570	15570	15570	0
145	20240802	171900	73821690	15570	15570	15570	15570	0
146	20240802	171800	73821690	15570	15570	15570	15570	0
147	20240802	171700	73821690	15570	15570	15570	15570	0
148	20240802	171600	73821690	15570	15570	15570	15570	0
149	20240802	171500	73821690	15570	15570	15570	15570	0
150	20240802	171400	73821690	15570	15570	15570	15570	0
151	20240802	171300	73821690	15570	15570	15570	15570	0
152	20240802	171200	73821690	15570	15570	15570	15570	339
153	20240802	171100	73821690	15570	15570	15570	15570	0
154	20240802	171000	73821690	15570	15570	15570	15570	0
155	20240802	170900	73821690	15570	15570	15570	15570	0
156	20240802	170800	73821690	15570	15570	15570	15570	0
157	20240802	170700	73821690	15570	15570	15570	15570	0
158	20240802	170600	73821690	15570	15570	15570	15570	0
159	20240802	170500	73821690	15570	15570	15570	15570	0
160	20240802	170400	73821690	15570	15570	15570	15570	0
161	20240802	170300	73821690	15570	15570	15570	15570	0
162	20240802	170200	73821690	15570	15570	15570	15570	0
163	20240802	170100	73821690	15570	15570	15570	15570	0
164	20240802	170000	73821690	15570	15570	15570	15570	0
165	20240802	165900	73821690	15570	15570	15570	15570	0
166	20240802	165800	73821690	15570	15570	15570	15570	0
167	20240802	165700	73821690	15570	15570	15570	15570	0
168	20240802	165600	73821690	15570	15570	15570	15570	0
169	20240802	165500	73821690	15570	15570	15570	15570	0
170	20240802	165400	73821690	15570	15570	15570	15570	0
171	20240802	165300	73821690	15570	15570	15570	15570	0
172	20240802	165200	73821690	15570	15570	15570	15570	0
173	20240802	165100	73821690	15570	15570	15570	15570	0
174	20240802	165000	73821690	15570	15570	15570	15570	0
175	20240802	164900	73821690	15570	15570	15570	15570	0
176	20240802	164800	73821690	15570	15570	15570	15570	0
177	20240802	164700	73821690	15570	15570	15570	15570	0
178	20240802	164600	73821690	15570	15570	15570	15570	0
179	20240802	164500	73821690	15570	15570	15570	15570	0
180	20240802	164400	73821690	15570	15570	15570	15570	0
181	20240802	164300	73821690	15570	15570	15570	15570	0
182	20240802	164200	73821690	15570	15570	15570	15570	339
183	20240802	164100	73821690	15570	15570	15570	15570	0
184	20240802	164000	73821690	15570	15570	15570	15570	0
185	20240802	163900	73821690	15570	15570	15570	15570	0
186	20240802	163800	73821690	15570	15570	15570	15570	0
187	20240802	163700	73821690	15570	15570	15570	15570	0
188	20240802	163600	73821690	15570	15570	15570	15570	0
189	20240802	163500	73821690	15570	15570	15570	15570	0
190	20240802	163400	73821690	15570	15570	15570	15570	0
191	20240802	163300	73821690	15570	15570	15570	15570	0
192	20240802	163200	73821690	15570	15570	15570	15570	0
193	20240802	163100	73821690	15570	15570	15570	15570	0
194	20240802	163000	73821690	15570	15570	15570	15570	0
195	20240802	162900	73821690	15570	15570	15570	15570	0
196	20240802	162800	73821690	15570	15570	15570	15570	0
197	20240802	162700	73821690	15570	15570	15570	15570	0
198	20240802	162600	73821690	15570	15570	15570	15570	0
199	20240802	162500	73821690	15570	15570	15570	15570	0
200	20240802	162400	73821690	15570	15570	15570	15570	0
201	20240802	162300	73821690	15570	15570	15570	15570	0
202	20240802	162200	73821690	15570	15570	15570	15570	0
203	20240802	162100	73821690	15570	15570	15570	15570	0
204	20240802	162000	73821690	15570	15570	15570	15570	0
205	20240802	161900	73821690	15570	15570	15570	15570	0
206	20240802	161800	73821690	15570	15570	15570	15570	0
207	20240802	161700	73821690	15570	15570	15570	15570	0
208	20240802	161600	73821690	15570	15570	15570	15570	0
209	20240802	161500	73821690	15570	15570	15570	15570	0
210	20240802	161400	73821690	15570	15570	15570	15570	0
211	20240802	161300	73821690	15570	15570	15570	15570	0
212	20240802	161200	73821690	15570	15570	15570	15570	339
213	20240802	161100	73821690	15570	15570	15570	15570	0
214	20240802	161000	73821690	15570	15570	15570	15570	0
215	20240802	160900	73821690	15570	15570	15570	15570	0
216	20240802	160800	73821690	15570	15570	15570	15570	0
217	20240802	160700	73821690	15570	15570	15570	15570	0
218	20240802	160600	73821690	15570	15570	15570	15570	0
219	20240802	160500	73821690	15570	15570	15570	15570	0
220	20240802	160400	73821690	15570	15570	15570	15570	0
221	20240802	160300	73821690	15570	15570	15570	15570	0
222	20240802	160200	73821690	15570	15570	15570	15570	0
223	20240802	160100	73821690	15570	15570	15570	15570	0
224	20240802	160000	73821690	15570	15570	15570	15570	0
225	20240802	155900	73821690	15570	15570	15570	15570	0
226	20240802	155800	73821690	15570	15570	15570	15570	0
227	20240802	155700	73821690	15570	15570	15570	15570	0
228	20240802	155600	73821690	15570	15570	15570	15570	0
229	20240802	155500	73821690	15570	15570	15570	15570	0
230	20240802	155400	73821690	15570	15570	15570	15570	0
231	20240802	155300	73821690	15570	15570	15570	15570	0
232	20240802	155200	73821690	15570	15570	15570	15570	0
233	20240802	155100	73821690	15570	15570	15570	15570	0
234	20240802	155000	73821690	15570	15570	15570	15570	0
235	20240802	154900	73821690	15570	15570	15570	15570	0
236	20240802	154800	73821690	15570	15570	15570	15570	0
237	20240802	154700	73821690	15570	15570	15570	15570	0
238	20240802	154600	73821690	15570	15570	15570	15570	0
239	20240802	154500	73821690	15570	15570	15570	15570	0
240	20240802	154400	73821690	15570	15570	15570	15570	0
241	20240802	154300	73821690	15570	15570	15570	15570	0
242	20240802	154200	73821690	15570	15570	15570	15570	339
243	20240802	154100	73821690	15570	15570	15570	15570	0
244	20240802	154000	73821690	15570	15570	15570	15570	0
245	20240802	153900	73821690	15570	15570	15570	15570	0
246	20240802	153800	73821690	15570	15570	15570	15570	0
247	20240802	153700	73821690	15570	15570	15570	15570	0
248	20240802	153600	73821690	15570	15570	15570	15570	0
249	20240802	153500	73821690	15570	15570	15570	15570	0
250	20240802	153400	73821690	15570	15570	15570	15570	0
251	20240802	153300	73821690	15570	15570	15570	15570	0
252	20240802	153200	73821690	15570	15570	15570	15570	0
253	20240802	153100	73821690	15570	15570	15570	15570	0
254	20240802	153000	73821690	15570	15570	15570	15570	339
255	20240802	152900	68543460	15710	15710	15710	15710	0
256	20240802	152800	68543460	15710	15710	15710	15710	0
257	20240802	152700	68543460	15710	15710	15710	15710	0
258	20240802	152600	68543460	15710	15710	15710	15710	0
259	20240802	152500	68543460	15710	15710	15710	15710	0
260	20240802	152400	68543460	15710	15710	15710	15710	0
261	20240802	152300	68543460	15710	15710	15710	15710	0
262	20240802	152200	68543460	15710	15710	15710	15710	0
263	20240802	152100	68543460	15710	15710	15710	15710	0
264	20240802	152000	68543460	15710	15710	15710	15710	0
265	20240802	151900	68543460	15710	15710	15710	15710	0
266	20240802	151800	68543460	15710	15710	15710	15710	30
267	20240802	151700	68072160	15690	15690	15690	15690	0
268	20240802	151600	68072160	15690	15690	15690	15690	0
269	20240802	151500	68072160	15690	15690	15690	15690	0
270	20240802	151400	68072160	15690	15690	15690	15690	0
271	20240802	151300	68072160	15690	15690	15690	15690	0
272	20240802	151200	68072160	15690	15690	15690	15690	0
273	20240802	151100	68072160	15690	15690	15690	15690	0
274	20240802	151000	68072160	15690	15690	15690	15690	0
275	20240802	150900	68072160	15690	15690	15690	15690	3
276	20240802	150800	68025090	15690	15690	15690	15690	0
277	20240802	150700	68025090	15690	15690	15690	15690	0
278	20240802	150600	68025090	15690	15690	15690	15690	0
279	20240802	150500	68025090	15690	15690	15690	15690	0
280	20240802	150400	68025090	15690	15690	15690	15690	43
281	20240802	150300	67350420	15680	15680	15680	15680	0
282	20240802	150200	67350420	15680	15680	15680	15680	0
283	20240802	150100	67350420	15680	15680	15680	15680	0
284	20240802	150000	67350420	15680	15680	15680	15680	0
285	20240802	145900	67350420	15680	15680	15680	15680	0
286	20240802	145800	67350420	15680	15680	15680	15680	0
287	20240802	145700	67350420	15680	15680	15680	15680	50
288	20240802	145600	66566420	15680	15680	15680	15680	20
289	20240802	145500	66252820	15680	15680	15680	15680	0
290	20240802	145400	66252820	15680	15680	15680	15680	0
291	20240802	145300	66252820	15680	15680	15680	15680	0
292	20240802	145200	66252820	15680	15680	15680	15680	0
293	20240802	145100	66252820	15680	15680	15680	15680	0
294	20240802	145000	66252820	15680	15680	15680	15680	0
295	20240802	144900	66252820	15680	15680	15680	15680	0
296	20240802	144800	66252820	15680	15680	15680	15680	0
297	20240802	144700	66252820	15680	15680	15680	15680	0
298	20240802	144600	66252820	15680	15680	15680	15680	0
299	20240802	144500	66252820	15680	15680	15680	15680	12
300	20240802	144400	66064660	15680	15680	15680	15680	5
301	20240802	144300	65986260	15680	15680	15680	15680	1
302	20240802	144200	65970580	15650	15650	15650	15650	0
303	20240802	144100	65970580	15650	15650	15650	15650	0
304	20240802	144000	65970580	15650	15650	15650	15650	0
305	20240802	143900	65970580	15650	15760	15760	15650	442
306	20240802	143800	59037350	15760	15800	15800	15760	253
307	20240802	143700	55044960	15800	15800	15800	15800	0
308	20240802	143600	55044960	15800	15800	15800	15800	0
309	20240802	143500	55044960	15800	15800	15800	15800	0
310	20240802	143400	55044960	15800	15800	15800	15800	0
311	20240802	143300	55044960	15800	15800	15800	15800	0
312	20240802	143200	55044960	15800	15800	15800	15800	33
313	20240802	143100	54523560	15810	15810	15810	15810	0
314	20240802	143000	54523560	15810	15810	15810	15810	0
315	20240802	142900	54523560	15810	15810	15810	15810	0
316	20240802	142800	54523560	15810	15810	15810	15810	0
317	20240802	142700	54523560	15810	15810	15810	15810	0
318	20240802	142600	54523560	15810	15810	15810	15810	0
319	20240802	142500	54523560	15810	15810	15810	15810	94
320	20240802	142400	53037420	15810	15810	15810	15810	0
321	20240802	142300	53037420	15810	15810	15810	15810	0
322	20240802	142200	53037420	15810	15810	15810	15810	0
323	20240802	142100	53037420	15810	15810	15810	15810	0
324	20240802	142000	53037420	15810	15810	15810	15810	0
325	20240802	141900	53037420	15810	15810	15810	15810	0
326	20240802	141800	53037420	15810	15810	15810	15810	0
327	20240802	141700	53037420	15810	15810	15810	15810	0
328	20240802	141600	53037420	15810	15810	15810	15810	0
329	20240802	141500	53037420	15810	15840	15840	15810	70
330	20240802	141400	51928650	15840	15840	15840	15840	56
331	20240802	141300	51041610	15840	15840	15840	15840	0
332	20240802	141200	51041610	15840	15840	15840	15840	2
333	20240802	141100	51009930	15840	15840	15840	15840	1
334	20240802	141000	50994090	15840	15840	15840	15840	0
335	20240802	140900	50994090	15840	15840	15840	15840	0
336	20240802	140800	50994090	15840	15840	15840	15840	0
337	20240802	140700	50994090	15840	15840	15840	15840	0
338	20240802	140600	50994090	15840	15840	15840	15840	0
339	20240802	140500	50994090	15840	15840	15840	15840	0
340	20240802	140400	50994090	15840	15840	15840	15840	0
341	20240802	140300	50994090	15840	15840	15840	15840	0
342	20240802	140200	50994090	15840	15840	15840	15840	2
343	20240802	140100	50962410	15840	15840	15840	15840	0
344	20240802	140000	50962410	15840	15840	15840	15840	0
345	20240802	135900	50962410	15840	15840	15840	15840	0
346	20240802	135800	50962410	15840	15840	15840	15840	0
347	20240802	135700	50962410	15840	15840	15840	15840	0
348	20240802	135600	50962410	15840	15840	15840	15840	0
349	20240802	135500	50962410	15840	15840	15840	15840	0
350	20240802	135400	50962410	15840	15840	15840	15840	0
351	20240802	135300	50962410	15840	15840	15840	15840	0
352	20240802	135200	50962410	15840	15840	15840	15840	0
353	20240802	135100	50962410	15840	15840	15840	15840	0
354	20240802	135000	50962410	15840	15840	15840	15840	0
355	20240802	134900	50962410	15840	15840	15840	15840	0
356	20240802	134800	50962410	15840	15840	15840	15840	0
357	20240802	134700	50962410	15840	15840	15840	15840	0
358	20240802	134600	50962410	15840	15840	15840	15840	0
359	20240802	134500	50962410	15840	15840	15840	15840	0
360	20240802	134400	50962410	15840	15840	15840	15840	0
361	20240802	134300	50962410	15840	15840	15840	15840	1
362	20240802	134200	50946570	15810	15810	15810	15810	0
363	20240802	134100	50946570	15810	15810	15810	15810	0
364	20240802	134000	50946570	15810	15810	15810	15810	0
365	20240802	133900	50946570	15810	15810	15810	15810	0
366	20240802	133800	50946570	15810	15810	15810	15810	0
367	20240802	133700	50946570	15810	15810	15810	15810	0
368	20240802	133600	50946570	15810	15810	15810	15810	0
369	20240802	133500	50946570	15810	15810	15810	15810	0
370	20240802	133400	50946570	15810	15810	15810	15810	0
371	20240802	133300	50946570	15810	15810	15810	15810	0
372	20240802	133200	50946570	15810	15810	15810	15810	0
373	20240802	133100	50946570	15810	15810	15810	15810	0
374	20240802	133000	50946570	15810	15810	15810	15810	1
375	20240802	132900	50930760	15810	15820	15820	15810	242
376	20240802	132800	47103100	15820	15820	15820	15820	0
377	20240802	132700	47103100	15820	15820	15820	15820	0
378	20240802	132600	47103100	15820	15820	15820	15820	0
379	20240802	132500	47103100	15820	15820	15820	15820	0
380	20240802	132400	47103100	15820	15820	15820	15820	20
381	20240802	132300	46786700	15850	15850	15850	15850	0
382	20240802	132200	46786700	15850	15850	15850	15850	0
383	20240802	132100	46786700	15850	15850	15850	15850	0
384	20240802	132000	46786700	15850	15850	15850	15850	0
385	20240802	131900	46786700	15850	15850	15850	15850	0
386	20240802	131800	46786700	15850	15850	15850	15850	0
387	20240802	131700	46786700	15850	15850	15850	15850	0
388	20240802	131600	46786700	15850	15850	15850	15850	0
389	20240802	131500	46786700	15850	15850	15850	15850	0
390	20240802	131400	46786700	15850	15850	15850	15850	0
391	20240802	131300	46786700	15850	15850	15850	15850	0
392	20240802	131200	46786700	15850	15850	15850	15850	0
393	20240802	131100	46786700	15850	15850	15850	15850	0
394	20240802	131000	46786700	15850	15850	15850	15850	0
395	20240802	130900	46786700	15850	15850	15850	15850	0
396	20240802	130800	46786700	15850	15850	15850	15850	0
397	20240802	130700	46786700	15850	15850	15850	15850	0
398	20240802	130600	46786700	15850	15850	15850	15850	0
399	20240802	130500	46786700	15850	15850	15850	15850	0
400	20240802	130400	46786700	15850	15850	15850	15850	0
401	20240802	130300	46786700	15850	15850	15850	15850	0
402	20240802	130200	46786700	15850	15850	15850	15850	0
403	20240802	130100	46786700	15850	15850	15850	15850	13
404	20240802	130000	46580650	15860	15880	15880	15860	90
405	20240802	125900	45153040	15890	15890	15890	15890	0
406	20240802	125800	45153040	15890	15890	15890	15890	10
407	20240802	125700	44994140	15900	15900	15900	15900	0
408	20240802	125600	44994140	15900	15900	15900	15900	0
409	20240802	125500	44994140	15900	15900	15900	15900	0
410	20240802	125400	44994140	15900	15900	15900	15900	0
411	20240802	125300	44994140	15900	15900	15900	15900	0
412	20240802	125200	44994140	15900	15900	15900	15900	0
413	20240802	125100	44994140	15900	15900	15900	15900	0
414	20240802	125000	44994140	15900	15900	15900	15900	0
415	20240802	124900	44994140	15900	15900	15900	15900	0
416	20240802	124800	44994140	15900	15900	15900	15900	1
417	20240802	124700	44978240	15910	15910	15910	15910	0
418	20240802	124600	44978240	15910	15840	15910	15810	188
419	20240802	124500	42000880	15880	15880	15880	15880	0
420	20240802	124400	42000880	15880	15880	15880	15880	0
421	20240802	124300	42000880	15880	15880	15880	15880	0
422	20240802	124200	42000880	15880	15880	15880	15880	0
423	20240802	124100	42000880	15880	15880	15880	15880	0
424	20240802	124000	42000880	15880	15880	15880	15880	0
425	20240802	123900	42000880	15880	15880	15880	15880	0
426	20240802	123800	42000880	15880	15880	15880	15880	0
427	20240802	123700	42000880	15880	15880	15880	15880	0
428	20240802	123600	42000880	15880	15880	15880	15880	0
429	20240802	123500	42000880	15880	15880	15880	15880	1
430	20240802	123400	41985000	15840	15840	15840	15840	0
431	20240802	123300	41985000	15840	15840	15840	15840	0
432	20240802	123200	41985000	15840	15840	15840	15840	0
433	20240802	123100	41985000	15840	15840	15840	15840	0
434	20240802	123000	41985000	15840	15840	15840	15840	0
435	20240802	122900	41985000	15840	15840	15840	15840	0
436	20240802	122800	41985000	15840	15840	15840	15840	0
437	20240802	122700	41985000	15840	15840	15840	15840	4
438	20240802	122600	41921640	15920	15920	15920	15920	0
439	20240802	122500	41921640	15920	15850	15920	15850	20
440	20240802	122400	41603800	15980	15980	15980	15980	0
441	20240802	122300	41603800	15980	15980	15980	15980	0
442	20240802	122200	41603800	15980	15980	15980	15980	0
443	20240802	122100	41603800	15980	15980	15980	15980	0
444	20240802	122000	41603800	15980	15980	15980	15980	0
445	20240802	121900	41603800	15980	15850	15980	15850	13
446	20240802	121800	41396190	15860	15860	15860	15860	0
447	20240802	121700	41396190	15860	15860	15860	15860	12
448	20240802	121600	41205870	15860	15860	15860	15860	0
449	20240802	121500	41205870	15860	15860	15860	15860	0
450	20240802	121400	41205870	15860	15860	15860	15860	0
451	20240802	121300	41205870	15860	15860	15860	15860	0
452	20240802	121200	41205870	15860	15860	15860	15860	0
453	20240802	121100	41205870	15860	15860	15860	15860	0
454	20240802	121000	41205870	15860	15860	15860	15860	0
455	20240802	120900	41205870	15860	15860	15860	15860	0
456	20240802	120800	41205870	15860	15860	15860	15860	0
457	20240802	120700	41205870	15860	15860	15860	15860	100
458	20240802	120600	39619870	15990	15990	15990	15990	0
459	20240802	120500	39619870	15990	15990	15990	15990	0
460	20240802	120400	39619870	15990	15990	15990	15990	0
461	20240802	120300	39619870	15990	15990	15990	15990	0
462	20240802	120200	39619870	15990	15990	15990	15990	0
463	20240802	120100	39619870	15990	15990	15990	15990	0
464	20240802	120000	39619870	15990	15990	15990	15990	0
465	20240802	115900	39619870	15990	15990	15990	15990	0
466	20240802	115800	39619870	15990	15990	15990	15990	0
467	20240802	115700	39619870	15990	15990	15990	15990	0
468	20240802	115600	39619870	15990	15990	15990	15990	0
469	20240802	115500	39619870	15990	15990	15990	15990	0
470	20240802	115400	39619870	15990	15990	15990	15990	0
471	20240802	115300	39619870	15990	15990	15990	15990	0
472	20240802	115200	39619870	15990	15860	15990	15850	172
473	20240802	115100	36891210	16000	16000	16000	16000	0
474	20240802	115000	36891210	16000	16000	16000	16000	0
475	20240802	114900	36891210	16000	16000	16000	16000	0
476	20240802	114800	36891210	16000	16000	16000	16000	0
477	20240802	114700	36891210	16000	16000	16000	16000	0
478	20240802	114600	36891210	16000	16000	16000	16000	0
479	20240802	114500	36891210	16000	16000	16000	16000	0
480	20240802	114400	36891210	16000	16000	16000	16000	0
481	20240802	114300	36891210	16000	16000	16000	16000	0
482	20240802	114200	36891210	16000	16000	16000	16000	0
483	20240802	114100	36891210	16000	16000	16000	16000	0
484	20240802	114000	36891210	16000	16000	16000	16000	0
485	20240802	113900	36891210	16000	16000	16000	16000	0
486	20240802	113800	36891210	16000	16000	16000	16000	0
487	20240802	113700	36891210	16000	16000	16000	16000	0
488	20240802	113600	36891210	16000	16000	16000	16000	0
489	20240802	113500	36891210	16000	16000	16000	16000	0
490	20240802	113400	36891210	16000	16000	16000	16000	0
491	20240802	113300	36891210	16000	16000	16000	16000	0
492	20240802	113200	36891210	16000	16000	16000	16000	0
493	20240802	113100	36891210	16000	16000	16000	16000	0
494	20240802	113000	36891210	16000	16000	16000	16000	0
495	20240802	112900	36891210	16000	16000	16000	16000	0
496	20240802	112800	36891210	16000	16000	16000	16000	0
497	20240802	112700	36891210	16000	16000	16000	16000	0
498	20240802	112600	36891210	16000	16000	16000	16000	0
499	20240802	112500	36891210	16000	16000	16000	16000	0
500	20240802	112400	36891210	16000	16000	16000	16000	0
501	20240802	112300	36891210	16000	16000	16000	16000	0
502	20240802	112200	36891210	16000	16000	16000	16000	0
503	20240802	112100	36891210	16000	16000	16000	16000	0
504	20240802	112000	36891210	16000	16000	16000	16000	0
505	20240802	111900	36891210	16000	16000	16000	16000	0
506	20240802	111800	36891210	16000	16000	16000	16000	0
507	20240802	111700	36891210	16000	16000	16000	16000	0
508	20240802	111600	36891210	16000	16000	16000	16000	0
509	20240802	111500	36891210	16000	16000	16000	16000	0
510	20240802	111400	36891210	16000	16000	16000	16000	0
511	20240802	111300	36891210	16000	16000	16000	16000	0
512	20240802	111200	36891210	16000	16000	16000	16000	0
513	20240802	111100	36891210	16000	16000	16000	16000	0
514	20240802	111000	36891210	16000	16000	16000	16000	0
515	20240802	110900	36891210	16000	16000	16000	16000	0
516	20240802	110800	36891210	16000	16000	16000	16000	0
517	20240802	110700	36891210	16000	16000	16000	16000	0
518	20240802	110600	36891210	16000	15830	16000	15800	132
519	20240802	110500	34802690	16000	15850	16000	15830	304
520	20240802	110400	29985780	15930	15930	15930	15930	0
521	20240802	110300	29985780	15930	15930	15930	15930	0
522	20240802	110200	29985780	15930	15930	15930	15930	0
523	20240802	110100	29985780	15930	15930	15930	15930	0
524	20240802	110000	29985780	15930	15930	15930	15930	0
525	20240802	105900	29985780	15930	15890	15930	15840	54
526	20240802	105800	29129000	16000	16000	16000	16000	0
527	20240802	105700	29129000	16000	16000	16000	16000	0
528	20240802	105600	29129000	16000	16000	16000	16000	0
529	20240802	105500	29129000	16000	15910	16000	15890	87
530	20240802	105400	27745590	16000	16000	16000	16000	0
531	20240802	105300	27745590	16000	16000	16000	16000	0
532	20240802	105200	27745590	16000	16000	16000	16000	0
533	20240802	105100	27745590	16000	16000	16000	16000	0
534	20240802	105000	27745590	16000	16000	16000	16000	0
535	20240802	104900	27745590	16000	16000	16000	16000	0
536	20240802	104800	27745590	16000	16000	16000	16000	0
537	20240802	104700	27745590	16000	16000	16000	16000	0
538	20240802	104600	27745590	16000	16000	16000	16000	0
539	20240802	104500	27745590	16000	16000	16000	16000	0
540	20240802	104400	27745590	16000	16000	16000	16000	0
541	20240802	104300	27745590	16000	16000	16000	16000	0
542	20240802	104200	27745590	16000	16000	16000	16000	0
543	20240802	104100	27745590	16000	16000	16000	16000	0
544	20240802	104000	27745590	16000	16000	16000	16000	0
545	20240802	103900	27745590	16000	16000	16000	16000	0
546	20240802	103800	27745590	16000	16000	16000	16000	0
547	20240802	103700	27745590	16000	16000	16000	16000	0
548	20240802	103600	27745590	16000	16000	16000	16000	0
549	20240802	103500	27745590	16000	16000	16000	16000	194
550	20240802	103400	24641590	16000	16000	16000	16000	0
551	20240802	103300	24641590	16000	16000	16000	16000	0
552	20240802	103200	24641590	16000	16000	16000	16000	0
553	20240802	103100	24641590	16000	16000	16000	16000	0
554	20240802	103000	24641590	16000	16000	16000	16000	0
555	20240802	102900	24641590	16000	16000	16000	16000	0
556	20240802	102800	24641590	16000	16000	16000	16000	0
557	20240802	102700	24641590	16000	16000	16000	16000	0
558	20240802	102600	24641590	16000	16000	16000	16000	0
559	20240802	102500	24641590	16000	16000	16000	16000	0
560	20240802	102400	24641590	16000	16000	16000	16000	0
561	20240802	102300	24641590	16000	15910	16000	15910	15
562	20240802	102200	24401860	15920	15920	15920	15920	0
563	20240802	102100	24401860	15920	15920	15920	15920	0
564	20240802	102000	24401860	15920	15920	15920	15920	0
565	20240802	101900	24401860	15920	15920	15920	15920	0
566	20240802	101800	24401860	15920	15920	15920	15920	0
567	20240802	101700	24401860	15920	15920	15920	15920	0
568	20240802	101600	24401860	15920	15970	15970	15920	92
569	20240802	101500	22936530	16020	16020	16020	16020	0
570	20240802	101400	22936530	16020	16020	16020	16020	1
571	20240802	101300	22920510	16030	16030	16030	16030	0
572	20240802	101200	22920510	16030	16030	16030	16030	0
573	20240802	101100	22920510	16030	16030	16030	16030	0
574	20240802	101000	22920510	16030	16030	16030	16030	0
575	20240802	100900	22920510	16030	16030	16030	16030	1
576	20240802	100800	22904480	16030	16030	16030	16030	0
577	20240802	100700	22904480	16030	16030	16030	16030	0
578	20240802	100600	22904480	16030	16030	16030	16030	0
579	20240802	100500	22904480	16030	16030	16030	16030	0
580	20240802	100400	22904480	16030	16030	16030	16030	0
581	20240802	100300	22904480	16030	15980	16030	15980	8
582	20240802	100200	22776290	16030	16030	16030	16030	5
583	20240802	100100	22696140	16030	16030	16030	16030	0
584	20240802	100000	22696140	16030	16030	16030	16030	0
585	20240802	095900	22696140	16030	16030	16030	16030	0
586	20240802	095800	22696140	16030	16030	16030	16030	0
587	20240802	095700	22696140	16030	16030	16030	16030	11
588	20240802	095600	22519810	16040	16040	16040	16040	0
589	20240802	095500	22519810	16040	16040	16040	16040	0
590	20240802	095400	22519810	16040	16040	16040	16040	0
591	20240802	095300	22519810	16040	16040	16040	16040	0
592	20240802	095200	22519810	16040	16040	16040	16040	0
593	20240802	095100	22519810	16040	15930	16040	15930	50
594	20240802	095000	21722040	15990	15990	15990	15990	0
595	20240802	094900	21722040	15990	15990	15990	15990	0
596	20240802	094800	21722040	15990	15990	15990	15990	0
597	20240802	094700	21722040	15990	15990	15990	15990	0
598	20240802	094600	21722040	15990	15990	15990	15990	0
599	20240802	094500	21722040	15990	15990	15990	15990	0
600	20240802	094400	21722040	15990	15990	15990	15990	0
601	20240802	094300	21722040	15990	15990	15990	15990	0
602	20240802	094200	21722040	15990	15990	15990	15990	0
603	20240802	094100	21722040	15990	15990	15990	15990	0
604	20240802	094000	21722040	15990	16040	16040	15990	6
605	20240802	093900	21625850	16040	16040	16040	16040	0
606	20240802	093800	21625850	16040	16040	16040	16040	0
607	20240802	093700	21625850	16040	15890	16040	15890	60
608	20240802	093600	20670650	16010	16010	16010	16010	0
609	20240802	093500	20670650	16010	16010	16010	16010	0
610	20240802	093400	20670650	16010	16010	16010	16010	0
611	20240802	093300	20670650	16010	16010	16010	16010	0
612	20240802	093200	20670650	16010	16010	16010	16010	0
613	20240802	093100	20670650	16010	16010	16010	16010	1
614	20240802	093000	20654640	16070	16070	16070	16070	0
615	20240802	092900	20654640	16070	16070	16070	16070	0
616	20240802	092800	20654640	16070	16070	16070	16070	0
617	20240802	092700	20654640	16070	16070	16070	16070	0
618	20240802	092600	20654640	16070	16070	16070	16070	0
619	20240802	092500	20654640	16070	16070	16070	16070	0
620	20240802	092400	20654640	16070	16070	16070	16070	10
621	20240802	092300	20493940	16080	16080	16080	16080	0
622	20240802	092200	20493940	16080	16080	16080	16080	0
623	20240802	092100	20493940	16080	15840	16090	15830	55
624	20240802	092000	19616780	16000	16000	16000	16000	0
625	20240802	091900	19616780	16000	15910	16000	15810	116
626	20240802	091800	17762940	15920	15940	15940	15920	4
627	20240802	091700	17699220	15950	16000	16000	15950	144
628	20240802	091600	15400570	16000	16000	16000	16000	0
629	20240802	091500	15400570	16000	16000	16000	16000	0
630	20240802	091400	15400570	16000	16000	16000	16000	0
631	20240802	091300	15400570	16000	16000	16000	16000	1
632	20240802	091200	15384570	16000	16000	16000	16000	1
633	20240802	091100	15368570	15950	15950	15950	15950	0
634	20240802	091000	15368570	15950	16020	16020	15950	500
635	20240802	090900	7385410	16090	16090	16090	16090	0
636	20240802	090800	7385410	16090	16090	16090	16090	0
637	20240802	090700	7385410	16090	16090	16090	16090	0
638	20240802	090600	7385410	16090	16090	16090	16090	0
639	20240802	090500	7385410	16090	16090	16090	16090	0
640	20240802	090400	7385410	16090	16090	16090	16090	0
641	20240802	090300	7385410	16090	16090	16090	16090	6
642	20240802	090200	7288870	16090	16090	16090	16090	0
643	20240802	090100	7288870	16090	16090	16090	16090	0
644	20240802	090000	7288870	16090	16190	16190	16090	453