KissMeData/019440/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190400	92074050	13850	13850	13850	13850	201
3	20240802	190300	92074050	13850	13850	13850	13850	0
4	20240802	190200	92074050	13850	13850	13850	13850	0
5	20240802	190100	92074050	13850	13850	13850	13850	0
6	20240802	190000	92074050	13850	13850	13850	13850	0
7	20240802	185900	92074050	13850	13850	13850	13850	0
8	20240802	185800	92074050	13850	13850	13850	13850	0
9	20240802	185700	92074050	13850	13850	13850	13850	0
10	20240802	185600	92074050	13850	13850	13850	13850	0
11	20240802	185500	92074050	13850	13850	13850	13850	0
12	20240802	185400	92074050	13850	13850	13850	13850	0
13	20240802	185300	92074050	13850	13850	13850	13850	0
14	20240802	185200	92074050	13850	13850	13850	13850	0
15	20240802	185100	92074050	13850	13850	13850	13850	0
16	20240802	185000	92074050	13850	13850	13850	13850	0
17	20240802	184900	92074050	13850	13850	13850	13850	0
18	20240802	184800	92074050	13850	13850	13850	13850	0
19	20240802	184700	92074050	13850	13850	13850	13850	0
20	20240802	184600	92074050	13850	13850	13850	13850	0
21	20240802	184500	92074050	13850	13850	13850	13850	0
22	20240802	184400	92074050	13850	13850	13850	13850	0
23	20240802	184300	92074050	13850	13850	13850	13850	0
24	20240802	184200	92074050	13850	13850	13850	13850	0
25	20240802	184100	92074050	13850	13850	13850	13850	0
26	20240802	184000	92074050	13850	13850	13850	13850	0
27	20240802	183900	92074050	13850	13850	13850	13850	0
28	20240802	183800	92074050	13850	13850	13850	13850	0
29	20240802	183700	92074050	13850	13850	13850	13850	0
30	20240802	183600	92074050	13850	13850	13850	13850	0
31	20240802	183500	92074050	13850	13850	13850	13850	0
32	20240802	183400	92074050	13850	13850	13850	13850	201
33	20240802	183300	92074050	13850	13850	13850	13850	0
34	20240802	183200	92074050	13850	13850	13850	13850	0
35	20240802	183100	92074050	13850	13850	13850	13850	0
36	20240802	183000	92074050	13850	13850	13850	13850	0
37	20240802	182900	92074050	13850	13850	13850	13850	0
38	20240802	182800	92074050	13850	13850	13850	13850	0
39	20240802	182700	92074050	13850	13850	13850	13850	0
40	20240802	182600	92074050	13850	13850	13850	13850	0
41	20240802	182500	92074050	13850	13850	13850	13850	0
42	20240802	182400	92074050	13850	13850	13850	13850	0
43	20240802	182300	92074050	13850	13850	13850	13850	0
44	20240802	182200	92074050	13850	13850	13850	13850	0
45	20240802	182100	92074050	13850	13850	13850	13850	0
46	20240802	182000	92074050	13850	13850	13850	13850	0
47	20240802	181900	92074050	13850	13850	13850	13850	0
48	20240802	181800	92074050	13850	13850	13850	13850	0
49	20240802	181700	92074050	13850	13850	13850	13850	0
50	20240802	181600	92074050	13850	13850	13850	13850	0
51	20240802	181500	92074050	13850	13850	13850	13850	0
52	20240802	181400	92074050	13850	13850	13850	13850	0
53	20240802	181300	92074050	13850	13850	13850	13850	0
54	20240802	181200	92074050	13850	13850	13850	13850	0
55	20240802	181100	92074050	13850	13850	13850	13850	0
56	20240802	181000	92074050	13850	13850	13850	13850	0
57	20240802	180900	92074050	13850	13850	13850	13850	0
58	20240802	180800	92074050	13850	13850	13850	13850	0
59	20240802	180700	92074050	13850	13850	13850	13850	0
60	20240802	180600	92074050	13850	13850	13850	13850	0
61	20240802	180500	92074050	13850	13850	13850	13850	0
62	20240802	180400	92074050	13850	13850	13850	13850	201
63	20240802	180300	92074050	13850	13850	13850	13850	0
64	20240802	180200	92074050	13850	13850	13850	13850	0
65	20240802	180100	92074050	13850	13850	13850	13850	0
66	20240802	180000	92074050	13850	13850	13850	13850	0
67	20240802	175900	92074050	13850	13850	13850	13850	0
68	20240802	175800	92074050	13850	13850	13850	13850	0
69	20240802	175700	92074050	13850	13850	13850	13850	0
70	20240802	175600	92074050	13850	13850	13850	13850	0
71	20240802	175500	92074050	13850	13850	13850	13850	0
72	20240802	175400	92074050	13850	13850	13850	13850	0
73	20240802	175300	92074050	13850	13850	13850	13850	0
74	20240802	175200	92074050	13850	13850	13850	13850	0
75	20240802	175100	92074050	13850	13850	13850	13850	0
76	20240802	175000	92074050	13850	13850	13850	13850	0
77	20240802	174900	92074050	13850	13850	13850	13850	0
78	20240802	174800	92074050	13850	13850	13850	13850	0
79	20240802	174700	92074050	13850	13850	13850	13850	0
80	20240802	174600	92074050	13850	13850	13850	13850	0
81	20240802	174500	92074050	13850	13850	13850	13850	0
82	20240802	174400	92074050	13850	13850	13850	13850	0
83	20240802	174300	92074050	13850	13850	13850	13850	0
84	20240802	174200	92074050	13850	13850	13850	13850	0
85	20240802	174100	92074050	13850	13850	13850	13850	0
86	20240802	174000	92074050	13850	13850	13850	13850	0
87	20240802	173900	92074050	13850	13850	13850	13850	0
88	20240802	173800	92074050	13850	13850	13850	13850	0
89	20240802	173700	92074050	13850	13850	13850	13850	0
90	20240802	173600	92074050	13850	13850	13850	13850	0
91	20240802	173500	92074050	13850	13850	13850	13850	0
92	20240802	173400	92074050	13850	13850	13850	13850	201
93	20240802	173300	92074050	13850	13850	13850	13850	0
94	20240802	173200	92074050	13850	13850	13850	13850	0
95	20240802	173100	92074050	13850	13850	13850	13850	0
96	20240802	173000	92074050	13850	13850	13850	13850	0
97	20240802	172900	92074050	13850	13850	13850	13850	0
98	20240802	172800	92074050	13850	13850	13850	13850	0
99	20240802	172700	92074050	13850	13850	13850	13850	0
100	20240802	172600	92074050	13850	13850	13850	13850	0
101	20240802	172500	92074050	13850	13850	13850	13850	0
102	20240802	172400	92074050	13850	13850	13850	13850	0
103	20240802	172300	92074050	13850	13850	13850	13850	0
104	20240802	172200	92074050	13850	13850	13850	13850	0
105	20240802	172100	92074050	13850	13850	13850	13850	0
106	20240802	172000	92074050	13850	13850	13850	13850	0
107	20240802	171900	92074050	13850	13850	13850	13850	0
108	20240802	171800	92074050	13850	13850	13850	13850	0
109	20240802	171700	92074050	13850	13850	13850	13850	0
110	20240802	171600	92074050	13850	13850	13850	13850	0
111	20240802	171500	92074050	13850	13850	13850	13850	0
112	20240802	171400	92074050	13850	13850	13850	13850	0
113	20240802	171300	92074050	13850	13850	13850	13850	0
114	20240802	171200	92074050	13850	13850	13850	13850	0
115	20240802	171100	92074050	13850	13850	13850	13850	0
116	20240802	171000	92074050	13850	13850	13850	13850	0
117	20240802	170900	92074050	13850	13850	13850	13850	0
118	20240802	170800	92074050	13850	13850	13850	13850	0
119	20240802	170700	92074050	13850	13850	13850	13850	0
120	20240802	170600	92074050	13850	13850	13850	13850	0
121	20240802	170500	92074050	13850	13850	13850	13850	0
122	20240802	170400	92074050	13850	13850	13850	13850	201
123	20240802	170300	92074050	13850	13850	13850	13850	0
124	20240802	170200	92074050	13850	13850	13850	13850	0
125	20240802	170100	92074050	13850	13850	13850	13850	0
126	20240802	170000	92074050	13850	13850	13850	13850	0
127	20240802	165900	92074050	13850	13850	13850	13850	0
128	20240802	165800	92074050	13850	13850	13850	13850	0
129	20240802	165700	92074050	13850	13850	13850	13850	0
130	20240802	165600	92074050	13850	13850	13850	13850	0
131	20240802	165500	92074050	13850	13850	13850	13850	0
132	20240802	165400	92074050	13850	13850	13850	13850	0
133	20240802	165300	92074050	13850	13850	13850	13850	0
134	20240802	165200	92074050	13850	13850	13850	13850	0
135	20240802	165100	92074050	13850	13850	13850	13850	0
136	20240802	165000	92074050	13850	13850	13850	13850	0
137	20240802	164900	92074050	13850	13850	13850	13850	0
138	20240802	164800	92074050	13850	13850	13850	13850	0
139	20240802	164700	92074050	13850	13850	13850	13850	0
140	20240802	164600	92074050	13850	13850	13850	13850	0
141	20240802	164500	92074050	13850	13850	13850	13850	0
142	20240802	164400	92074050	13850	13850	13850	13850	0
143	20240802	164300	92074050	13850	13850	13850	13850	0
144	20240802	164200	92074050	13850	13850	13850	13850	0
145	20240802	164100	92074050	13850	13850	13850	13850	0
146	20240802	164000	92074050	13850	13850	13850	13850	0
147	20240802	163900	92074050	13850	13850	13850	13850	0
148	20240802	163800	92074050	13850	13850	13850	13850	0
149	20240802	163700	92074050	13850	13850	13850	13850	0
150	20240802	163600	92074050	13850	13850	13850	13850	0
151	20240802	163500	92074050	13850	13850	13850	13850	0
152	20240802	163400	92074050	13850	13850	13850	13850	201
153	20240802	163300	92074050	13850	13850	13850	13850	0
154	20240802	163200	92074050	13850	13850	13850	13850	0
155	20240802	163100	92074050	13850	13850	13850	13850	0
156	20240802	163000	92074050	13850	13850	13850	13850	0
157	20240802	162900	92074050	13850	13850	13850	13850	0
158	20240802	162800	92074050	13850	13850	13850	13850	0
159	20240802	162700	92074050	13850	13850	13850	13850	0
160	20240802	162600	92074050	13850	13850	13850	13850	0
161	20240802	162500	92074050	13850	13850	13850	13850	0
162	20240802	162400	92074050	13850	13850	13850	13850	0
163	20240802	162300	92074050	13850	13850	13850	13850	0
164	20240802	162200	92074050	13850	13850	13850	13850	0
165	20240802	162100	92074050	13850	13850	13850	13850	0
166	20240802	162000	92074050	13850	13850	13850	13850	0
167	20240802	161900	92074050	13850	13850	13850	13850	0
168	20240802	161800	92074050	13850	13850	13850	13850	0
169	20240802	161700	92074050	13850	13850	13850	13850	0
170	20240802	161600	92074050	13850	13850	13850	13850	0
171	20240802	161500	92074050	13850	13850	13850	13850	0
172	20240802	161400	92074050	13850	13850	13850	13850	0
173	20240802	161300	92074050	13850	13850	13850	13850	0
174	20240802	161200	92074050	13850	13850	13850	13850	0
175	20240802	161100	92074050	13850	13850	13850	13850	0
176	20240802	161000	92074050	13850	13850	13850	13850	0
177	20240802	160900	92074050	13850	13850	13850	13850	0
178	20240802	160800	92074050	13850	13850	13850	13850	0
179	20240802	160700	92074050	13850	13850	13850	13850	0
180	20240802	160600	92074050	13850	13850	13850	13850	0
181	20240802	160500	92074050	13850	13850	13850	13850	0
182	20240802	160400	92074050	13850	13850	13850	13850	201
183	20240802	160300	92074050	13850	13850	13850	13850	0
184	20240802	160200	92074050	13850	13850	13850	13850	0
185	20240802	160100	92074050	13850	13850	13850	13850	0
186	20240802	160000	92074050	13850	13850	13850	13850	0
187	20240802	155900	92074050	13850	13850	13850	13850	0
188	20240802	155800	92074050	13850	13850	13850	13850	0
189	20240802	155700	92074050	13850	13850	13850	13850	0
190	20240802	155600	92074050	13850	13850	13850	13850	0
191	20240802	155500	92074050	13850	13850	13850	13850	0
192	20240802	155400	92074050	13850	13850	13850	13850	0
193	20240802	155300	92074050	13850	13850	13850	13850	0
194	20240802	155200	92074050	13850	13850	13850	13850	0
195	20240802	155100	92074050	13850	13850	13850	13850	0
196	20240802	155000	92074050	13850	13850	13850	13850	0
197	20240802	154900	92074050	13850	13850	13850	13850	0
198	20240802	154800	92074050	13850	13850	13850	13850	0
199	20240802	154700	92074050	13850	13850	13850	13850	0
200	20240802	154600	92074050	13850	13850	13850	13850	0
201	20240802	154500	92074050	13850	13850	13850	13850	0
202	20240802	154400	92074050	13850	13850	13850	13850	0
203	20240802	154300	92074050	13850	13850	13850	13850	0
204	20240802	154200	92074050	13850	13850	13850	13850	0
205	20240802	154100	92074050	13850	13850	13850	13850	0
206	20240802	154000	92074050	13850	13850	13850	13850	0
207	20240802	153900	92074050	13850	13850	13850	13850	0
208	20240802	153800	92074050	13850	13850	13850	13850	0
209	20240802	153700	92074050	13850	13850	13850	13850	0
210	20240802	153600	92074050	13850	13850	13850	13850	0
211	20240802	153500	92074050	13850	13850	13850	13850	0
212	20240802	153400	92074050	13850	13850	13850	13850	201
213	20240802	153300	92074050	13850	13850	13850	13850	0
214	20240802	153200	92074050	13850	13850	13850	13850	0
215	20240802	153100	92074050	13850	13850	13850	13850	0
216	20240802	153000	92074050	13850	13850	13850	13850	201
217	20240802	152900	89290200	13840	13840	13840	13840	0
218	20240802	152800	89290200	13840	13840	13840	13840	0
219	20240802	152700	89290200	13840	13840	13840	13840	0
220	20240802	152600	89290200	13840	13840	13840	13840	0
221	20240802	152500	89290200	13840	13840	13840	13840	0
222	20240802	152400	89290200	13840	13840	13840	13840	0
223	20240802	152300	89290200	13840	13840	13840	13840	0
224	20240802	152200	89290200	13840	13840	13840	13840	0
225	20240802	152100	89290200	13840	13840	13840	13840	0
226	20240802	152000	89290200	13840	13840	13840	13840	0
227	20240802	151900	89290200	13840	13840	13840	13840	0
228	20240802	151800	89290200	13840	13850	13860	13840	26
229	20240802	151700	88929960	13840	13840	13840	13840	0
230	20240802	151600	88929960	13840	13840	13840	13840	0
231	20240802	151500	88929960	13840	13840	13840	13840	0
232	20240802	151400	88929960	13840	13840	13840	13840	0
233	20240802	151300	88929960	13840	13840	13840	13840	0
234	20240802	151200	88929960	13840	13840	13840	13840	0
235	20240802	151100	88929960	13840	13840	13840	13840	91
236	20240802	151000	87670520	13840	13850	13850	13840	22
237	20240802	150900	87366020	13850	13850	13850	13850	0
238	20240802	150800	87366020	13850	13850	13850	13850	4
239	20240802	150700	87310620	13840	13840	13840	13840	0
240	20240802	150600	87310620	13840	13840	13840	13840	6
241	20240802	150500	87227580	13850	13850	13850	13850	340
242	20240802	150400	82518580	13860	13860	13860	13860	0
243	20240802	150300	82518580	13860	13860	13860	13860	0
244	20240802	150200	82518580	13860	13860	13860	13860	22
245	20240802	150100	82213660	13840	13840	13840	13840	0
246	20240802	150000	82213660	13840	13840	13840	13840	0
247	20240802	145900	82213660	13840	13840	13840	13840	6
248	20240802	145800	82130620	13850	13850	13850	13850	0
249	20240802	145700	82130620	13850	13860	13860	13850	166
250	20240802	145600	79831330	13850	13850	13850	13850	0
251	20240802	145500	79831330	13850	13860	13860	13850	9
252	20240802	145400	79706620	13850	13850	13850	13850	0
253	20240802	145300	79706620	13850	13850	13850	13850	0
254	20240802	145200	79706620	13850	13850	13850	13850	6
255	20240802	145100	79623520	13850	13850	13850	13850	0
256	20240802	145000	79623520	13850	13850	13850	13850	0
257	20240802	144900	79623520	13850	13850	13850	13850	0
258	20240802	144800	79623520	13850	13850	13850	13850	0
259	20240802	144700	79623520	13850	13850	13850	13850	0
260	20240802	144600	79623520	13850	13850	13850	13850	0
261	20240802	144500	79623520	13850	13850	13850	13850	6
262	20240802	144400	79540420	13930	13930	13930	13930	0
263	20240802	144300	79540420	13930	13930	13930	13930	0
264	20240802	144200	79540420	13930	13930	13930	13930	103
265	20240802	144100	78105630	13850	13850	13850	13850	0
266	20240802	144000	78105630	13850	13850	13850	13850	0
267	20240802	143900	78105630	13850	13850	13850	13850	0
268	20240802	143800	78105630	13850	13870	13930	13850	91
269	20240802	143700	76841000	13860	13860	13860	13860	15
270	20240802	143600	76633100	13850	13850	13850	13850	100
271	20240802	143500	75248100	13850	13850	13850	13850	0
272	20240802	143400	75248100	13850	13850	13850	13850	0
273	20240802	143300	75248100	13850	13850	13850	13850	0
274	20240802	143200	75248100	13850	13850	13850	13850	0
275	20240802	143100	75248100	13850	13860	13860	13850	567
276	20240802	143000	67389540	13860	13860	13860	13860	0
277	20240802	142900	67389540	13860	13860	13860	13860	0
278	20240802	142800	67389540	13860	13860	13860	13860	0
279	20240802	142700	67389540	13860	13860	13860	13860	0
280	20240802	142600	67389540	13860	13860	13860	13860	0
281	20240802	142500	67389540	13860	13860	13860	13860	0
282	20240802	142400	67389540	13860	13870	13870	13860	48
283	20240802	142300	66723840	13870	13870	13870	13870	0
284	20240802	142200	66723840	13870	13870	13870	13870	0
285	20240802	142100	66723840	13870	13870	13870	13870	52
286	20240802	142000	66002600	13870	13870	13870	13870	0
287	20240802	141900	66002600	13870	13870	13870	13870	0
288	20240802	141800	66002600	13870	13870	13870	13870	0
289	20240802	141700	66002600	13870	13870	13870	13870	40
290	20240802	141600	65447800	13870	13870	13870	13870	0
291	20240802	141500	65447800	13870	13870	13870	13870	0
292	20240802	141400	65447800	13870	13870	13870	13870	0
293	20240802	141300	65447800	13870	13870	13870	13870	0
294	20240802	141200	65447800	13870	13870	13870	13870	0
295	20240802	141100	65447800	13870	13870	13870	13870	0
296	20240802	141000	65447800	13870	13870	13870	13870	8
297	20240802	140900	65336840	13870	13870	13870	13870	0
298	20240802	140800	65336840	13870	13870	13870	13870	0
299	20240802	140700	65336840	13870	13870	13870	13870	15
300	20240802	140600	65128790	13860	13860	13860	13860	0
301	20240802	140500	65128790	13860	13860	13860	13860	0
302	20240802	140400	65128790	13860	13860	13860	13860	0
303	20240802	140300	65128790	13860	13860	13860	13860	6
304	20240802	140200	65045630	13870	13870	13870	13870	0
305	20240802	140100	65045630	13870	13870	13870	13870	0
306	20240802	140000	65045630	13870	13870	13870	13870	0
307	20240802	135900	65045630	13870	13880	13880	13870	87
308	20240802	135800	63838900	13880	13880	13880	13880	0
309	20240802	135700	63838900	13880	13880	13880	13880	0
310	20240802	135600	63838900	13880	13880	13880	13880	7
311	20240802	135500	63741740	13880	13880	13880	13880	0
312	20240802	135400	63741740	13880	13880	13880	13880	0
313	20240802	135300	63741740	13880	13880	13880	13880	0
314	20240802	135200	63741740	13880	13880	13880	13880	0
315	20240802	135100	63741740	13880	13880	13880	13880	0
316	20240802	135000	63741740	13880	13880	13880	13880	0
317	20240802	134900	63741740	13880	13880	13880	13880	7
318	20240802	134800	63644580	13880	13880	13880	13880	1
319	20240802	134700	63630700	13880	13880	13880	13880	1
320	20240802	134600	63616820	13880	13880	13880	13880	6
321	20240802	134500	63533540	13930	13930	13930	13930	2
322	20240802	134400	63505680	13870	13870	13870	13870	0
323	20240802	134300	63505680	13870	13870	13870	13870	0
324	20240802	134200	63505680	13870	13870	13870	13870	7
325	20240802	134100	63408590	13860	13860	13860	13860	0
326	20240802	134000	63408590	13860	13860	13860	13860	0
327	20240802	133900	63408590	13860	13860	13860	13860	0
328	20240802	133800	63408590	13860	13860	13860	13860	0
329	20240802	133700	63408590	13860	13860	13860	13860	0
330	20240802	133600	63408590	13860	13860	13860	13860	0
331	20240802	133500	63408590	13860	13900	13900	13860	7
332	20240802	133400	63311450	13900	13900	13900	13900	0
333	20240802	133300	63311450	13900	13900	13900	13900	0
334	20240802	133200	63311450	13900	13900	13900	13900	0
335	20240802	133100	63311450	13900	13900	13900	13900	0
336	20240802	133000	63311450	13900	13900	13900	13900	0
337	20240802	132900	63311450	13900	13900	13900	13900	0
338	20240802	132800	63311450	13900	13910	13910	13900	7
339	20240802	132700	63214100	13860	13860	13860	13860	0
340	20240802	132600	63214100	13860	13860	13860	13860	0
341	20240802	132500	63214100	13860	13860	13860	13860	0
342	20240802	132400	63214100	13860	13870	13870	13860	16
343	20240802	132300	62992290	13870	13880	13880	13870	80
344	20240802	132200	61882670	13870	13870	13870	13870	5
345	20240802	132100	61813320	13870	13890	13890	13870	217
346	20240802	132000	58801490	13890	13890	13890	13890	49
347	20240802	131900	58120880	13890	13890	13890	13890	0
348	20240802	131800	58120880	13890	13890	13890	13890	0
349	20240802	131700	58120880	13890	13890	13890	13890	0
350	20240802	131600	58120880	13890	13890	13890	13890	0
351	20240802	131500	58120880	13890	13890	13890	13890	0
352	20240802	131400	58120880	13890	13910	13910	13890	7
353	20240802	131300	58023620	13900	13900	13900	13900	0
354	20240802	131200	58023620	13900	13900	13900	13900	0
355	20240802	131100	58023620	13900	13900	13900	13900	0
356	20240802	131000	58023620	13900	13900	13900	13900	0
357	20240802	130900	58023620	13900	13900	13900	13900	0
358	20240802	130800	58023620	13900	13900	13900	13900	0
359	20240802	130700	58023620	13900	13900	13900	13900	7
360	20240802	130600	57926320	13940	13940	13940	13940	0
361	20240802	130500	57926320	13940	13940	13940	13940	0
362	20240802	130400	57926320	13940	13940	13940	13940	408
363	20240802	130300	52238800	13930	13930	13930	13930	148
364	20240802	130200	50177160	13920	13920	13920	13920	25
365	20240802	130100	49829160	13890	13890	13890	13890	0
366	20240802	130000	49829160	13890	13890	13890	13890	7
367	20240802	125900	49731930	13880	13880	13880	13880	0
368	20240802	125800	49731930	13880	13880	13880	13880	0
369	20240802	125700	49731930	13880	13880	13880	13880	0
370	20240802	125600	49731930	13880	13880	13880	13880	0
371	20240802	125500	49731930	13880	13880	13880	13880	0
372	20240802	125400	49731930	13880	13880	13880	13880	0
373	20240802	125300	49731930	13880	13890	13890	13880	7
374	20240802	125200	49634740	13880	13880	13880	13880	0
375	20240802	125100	49634740	13880	13880	13880	13880	0
376	20240802	125000	49634740	13880	13880	13880	13880	0
377	20240802	124900	49634740	13880	13880	13880	13880	0
378	20240802	124800	49634740	13880	13880	13880	13880	10
379	20240802	124700	49495940	13870	13870	13870	13870	0
380	20240802	124600	49495940	13870	13870	13870	13870	0
381	20240802	124500	49495940	13870	13870	13870	13870	0
382	20240802	124400	49495940	13870	13870	13870	13870	0
383	20240802	124300	49495940	13870	13870	13870	13870	0
384	20240802	124200	49495940	13870	13870	13870	13870	0
385	20240802	124100	49495940	13870	13870	13870	13870	0
386	20240802	124000	49495940	13870	13870	13870	13870	0
387	20240802	123900	49495940	13870	13870	13870	13870	0
388	20240802	123800	49495940	13870	13870	13870	13870	0
389	20240802	123700	49495940	13870	13870	13870	13870	50
390	20240802	123600	48802440	13870	13870	13870	13870	2
391	20240802	123500	48774700	13870	13870	13870	13870	0
392	20240802	123400	48774700	13870	13870	13870	13870	0
393	20240802	123300	48774700	13870	13870	13870	13870	0
394	20240802	123200	48774700	13870	13870	13870	13870	0
395	20240802	123100	48774700	13870	13870	13870	13870	0
396	20240802	123000	48774700	13870	13870	13870	13870	0
397	20240802	122900	48774700	13870	13870	13870	13870	0
398	20240802	122800	48774700	13870	13870	13870	13870	0
399	20240802	122700	48774700	13870	13870	13870	13870	0
400	20240802	122600	48774700	13870	13870	13870	13870	0
401	20240802	122500	48774700	13870	13870	13870	13870	0
402	20240802	122400	48774700	13870	13870	13870	13870	0
403	20240802	122300	48774700	13870	13870	13870	13870	25
404	20240802	122200	48427950	13870	13870	13870	13870	5
405	20240802	122100	48358600	13870	13870	13870	13870	27
406	20240802	122000	47984110	13870	13870	13870	13870	0
407	20240802	121900	47984110	13870	13870	13870	13870	0
408	20240802	121800	47984110	13870	13870	13870	13870	25
409	20240802	121700	47637360	13930	13930	13930	13930	0
410	20240802	121600	47637360	13930	13930	13930	13930	0
411	20240802	121500	47637360	13930	13930	13930	13930	0
412	20240802	121400	47637360	13930	13930	13930	13930	0
413	20240802	121300	47637360	13930	13930	13930	13930	0
414	20240802	121200	47637360	13930	13930	13930	13930	0
415	20240802	121100	47637360	13930	13930	13930	13930	0
416	20240802	121000	47637360	13930	13930	13930	13930	0
417	20240802	120900	47637360	13930	13930	13930	13930	0
418	20240802	120800	47637360	13930	13930	13930	13930	0
419	20240802	120700	47637360	13930	13930	13930	13930	0
420	20240802	120600	47637360	13930	13930	13930	13930	0
421	20240802	120500	47637360	13930	13930	13930	13930	0
422	20240802	120400	47637360	13930	13930	13930	13930	0
423	20240802	120300	47637360	13930	13930	13930	13930	3
424	20240802	120200	47595570	13860	13860	13860	13860	29
425	20240802	120100	47193630	13860	13860	13860	13860	271
426	20240802	120000	43437570	13860	13860	13860	13860	0
427	20240802	115900	43437570	13860	13870	13870	13860	20
428	20240802	115800	43160340	13930	13930	13930	13930	0
429	20240802	115700	43160340	13930	13930	13930	13930	0
430	20240802	115600	43160340	13930	13930	13930	13930	10
431	20240802	115500	43021040	13930	13930	13930	13930	0
432	20240802	115400	43021040	13930	13930	13930	13930	0
433	20240802	115300	43021040	13930	13930	13930	13930	0
434	20240802	115200	43021040	13930	13920	13930	13920	100
435	20240802	115100	41628180	13940	13940	13940	13940	0
436	20240802	115000	41628180	13940	13940	13940	13940	0
437	20240802	114900	41628180	13940	13940	13940	13940	0
438	20240802	114800	41628180	13940	13940	13940	13940	0
439	20240802	114700	41628180	13940	13940	13940	13940	0
440	20240802	114600	41628180	13940	13940	13940	13940	0
441	20240802	114500	41628180	13940	13940	13940	13940	0
442	20240802	114400	41628180	13940	13940	13940	13940	10
443	20240802	114300	41488780	13940	13940	13940	13940	5
444	20240802	114200	41419080	13940	13940	13940	13940	22
445	20240802	114100	41112400	13940	13940	13940	13940	3
446	20240802	114000	41070580	13940	13940	13940	13940	4
447	20240802	113900	41014820	13940	13940	13940	13940	8
448	20240802	113800	40903300	13860	13870	13870	13860	68
449	20240802	113700	39960450	13870	13870	13870	13870	0
450	20240802	113600	39960450	13870	13870	13870	13870	63
451	20240802	113500	39086640	13870	13870	13870	13870	0
452	20240802	113400	39086640	13870	13870	13870	13870	100
453	20240802	113300	37699640	13860	13870	13870	13860	12
454	20240802	113200	37533300	13870	13870	13870	13870	123
455	20240802	113100	35827290	13870	13870	13870	13870	0
456	20240802	113000	35827290	13870	13870	13870	13870	0
457	20240802	112900	35827290	13870	13870	13870	13870	0
458	20240802	112800	35827290	13870	13870	13870	13870	20
459	20240802	112700	35549890	13860	13860	13860	13860	0
460	20240802	112600	35549890	13860	13890	13890	13860	119
461	20240802	112500	33899150	13940	13940	13940	13940	0
462	20240802	112400	33899150	13940	13940	13940	13940	0
463	20240802	112300	33899150	13940	13940	13940	13940	0
464	20240802	112200	33899150	13940	13940	13940	13940	0
465	20240802	112100	33899150	13940	13940	13940	13940	0
466	20240802	112000	33899150	13940	13940	13940	13940	0
467	20240802	111900	33899150	13940	13940	13940	13940	0
468	20240802	111800	33899150	13940	13940	13940	13940	0
469	20240802	111700	33899150	13940	13940	13940	13940	0
470	20240802	111600	33899150	13940	13940	13940	13940	0
471	20240802	111500	33899150	13940	13940	13940	13940	2
472	20240802	111400	33871270	13900	13900	13900	13900	0
473	20240802	111300	33871270	13900	13900	13900	13900	0
474	20240802	111200	33871270	13900	13900	13900	13900	0
475	20240802	111100	33871270	13900	13900	13900	13900	0
476	20240802	111000	33871270	13900	13900	13900	13900	0
477	20240802	110900	33871270	13900	13900	13900	13900	0
478	20240802	110800	33871270	13900	13900	13900	13900	0
479	20240802	110700	33871270	13900	13900	13900	13900	0
480	20240802	110600	33871270	13900	13900	13900	13900	0
481	20240802	110500	33871270	13900	13900	13900	13900	0
482	20240802	110400	33871270	13900	13900	13900	13900	0
483	20240802	110300	33871270	13900	13900	13900	13900	214
484	20240802	110200	30896670	13900	13900	13900	13900	0
485	20240802	110100	30896670	13900	13900	13900	13900	585
486	20240802	110000	22765170	13900	13900	13900	13900	0
487	20240802	105900	22765170	13900	13900	13900	13900	0
488	20240802	105800	22765170	13900	13900	13900	13900	0
489	20240802	105700	22765170	13900	13900	13900	13900	0
490	20240802	105600	22765170	13900	13900	13900	13900	0
491	20240802	105500	22765170	13900	13900	13900	13900	0
492	20240802	105400	22765170	13900	13900	13900	13900	0
493	20240802	105300	22765170	13900	13900	13900	13900	0
494	20240802	105200	22765170	13900	13900	13900	13900	0
495	20240802	105100	22765170	13900	13900	13900	13900	0
496	20240802	105000	22765170	13900	13900	13900	13900	0
497	20240802	104900	22765170	13900	13900	13900	13900	0
498	20240802	104800	22765170	13900	13900	13900	13900	0
499	20240802	104700	22765170	13900	13900	13900	13900	0
500	20240802	104600	22765170	13900	13900	13900	13900	0
501	20240802	104500	22765170	13900	13900	13900	13900	0
502	20240802	104400	22765170	13900	13900	13900	13900	0
503	20240802	104300	22765170	13900	13900	13900	13900	0
504	20240802	104200	22765170	13900	13900	13900	13900	0
505	20240802	104100	22765170	13900	13900	13900	13900	0
506	20240802	104000	22765170	13900	13900	13900	13900	0
507	20240802	103900	22765170	13900	13900	13900	13900	35
508	20240802	103800	22278670	13910	13910	13910	13910	0
509	20240802	103700	22278670	13910	13910	13910	13910	0
510	20240802	103600	22278670	13910	13910	13910	13910	16
511	20240802	103500	22056110	13910	13910	13910	13910	55
512	20240802	103400	21291060	13910	13910	13910	13910	35
513	20240802	103300	20804210	13910	13910	13910	13910	0
514	20240802	103200	20804210	13910	13950	13950	13910	85
515	20240802	103100	19621300	13950	13950	13950	13950	0
516	20240802	103000	19621300	13950	13950	13950	13950	0
517	20240802	102900	19621300	13950	13950	13950	13950	0
518	20240802	102800	19621300	13950	13950	13950	13950	0
519	20240802	102700	19621300	13950	13950	13950	13950	0
520	20240802	102600	19621300	13950	13950	13950	13950	0
521	20240802	102500	19621300	13950	13950	13950	13950	0
522	20240802	102400	19621300	13950	13950	13950	13950	39
523	20240802	102300	19077250	13950	13950	13950	13950	0
524	20240802	102200	19077250	13950	13950	13950	13950	0
525	20240802	102100	19077250	13950	13950	13950	13950	0
526	20240802	102000	19077250	13950	13950	13950	13950	0
527	20240802	101900	19077250	13950	13950	13950	13950	21
528	20240802	101800	18784300	13950	13950	13950	13950	0
529	20240802	101700	18784300	13950	13950	13950	13950	0
530	20240802	101600	18784300	13950	13950	13950	13950	4
531	20240802	101500	18728500	13970	13970	13970	13970	0
532	20240802	101400	18728500	13970	13970	13970	13970	0
533	20240802	101300	18728500	13970	13970	13970	13970	0
534	20240802	101200	18728500	13970	13970	13970	13970	0
535	20240802	101100	18728500	13970	13970	13970	13970	0
536	20240802	101000	18728500	13970	13970	13970	13970	0
537	20240802	100900	18728500	13970	13970	13970	13970	0
538	20240802	100800	18728500	13970	13970	13970	13970	0
539	20240802	100700	18728500	13970	13970	13970	13970	0
540	20240802	100600	18728500	13970	13970	13970	13970	1
541	20240802	100500	18714530	13970	13970	13970	13970	0
542	20240802	100400	18714530	13970	13970	13970	13970	1
543	20240802	100300	18700560	13920	13920	13920	13920	0
544	20240802	100200	18700560	13920	13920	13920	13920	44
545	20240802	100100	18088080	13920	13920	13920	13920	0
546	20240802	100000	18088080	13920	13920	13920	13920	0
547	20240802	095900	18088080	13920	13920	13920	13920	10
548	20240802	095800	17948880	13910	13910	13910	13910	0
549	20240802	095700	17948880	13910	13910	13910	13910	0
550	20240802	095600	17948880	13910	13910	13910	13910	0
551	20240802	095500	17948880	13910	13910	13910	13910	0
552	20240802	095400	17948880	13910	13910	13910	13910	12
553	20240802	095300	17781960	13920	13920	13920	13920	0
554	20240802	095200	17781960	13920	13920	13920	13920	1
555	20240802	095100	17768040	13910	13910	13910	13910	0
556	20240802	095000	17768040	13910	13910	13910	13910	70
557	20240802	094900	16794340	13910	13910	13910	13910	2
558	20240802	094800	16766520	13920	13930	13930	13920	247
559	20240802	094700	13327860	13930	13930	13930	13930	0
560	20240802	094600	13327860	13930	13930	13930	13930	0
561	20240802	094500	13327860	13930	13950	13950	13930	71
562	20240802	094400	12338790	13980	13980	13980	13980	0
563	20240802	094300	12338790	13980	13980	13980	13980	0
564	20240802	094200	12338790	13980	13980	13980	13980	0
565	20240802	094100	12338790	13980	13980	13980	13980	1
566	20240802	094000	12324810	13980	13980	13980	13980	0
567	20240802	093900	12324810	13980	13980	13980	13980	1
568	20240802	093800	12310830	13980	13980	13980	13980	0
569	20240802	093700	12310830	13980	13980	13980	13980	0
570	20240802	093600	12310830	13980	13980	13980	13980	4
571	20240802	093500	12254910	13980	13980	13980	13980	0
572	20240802	093400	12254910	13980	13980	13980	13980	15
573	20240802	093300	12045210	13980	13980	13980	13980	0
574	20240802	093200	12045210	13980	13980	13980	13980	0
575	20240802	093100	12045210	13980	13980	13980	13980	0
576	20240802	093000	12045210	13980	13980	13980	13980	1
577	20240802	092900	12031230	13930	13930	13930	13930	0
578	20240802	092800	12031230	13930	13930	13930	13930	1
579	20240802	092700	12017300	13930	13930	13930	13930	1
580	20240802	092600	12003370	13920	13920	13920	13920	0
581	20240802	092500	12003370	13920	13920	13920	13920	0
582	20240802	092400	12003370	13920	13920	13920	13920	0
583	20240802	092300	12003370	13920	13920	13920	13920	0
584	20240802	092200	12003370	13920	13920	13920	13920	0
585	20240802	092100	12003370	13920	13920	13920	13920	0
586	20240802	092000	12003370	13920	13920	13920	13920	0
587	20240802	091900	12003370	13920	13920	13920	13920	0
588	20240802	091800	12003370	13920	13920	13920	13920	1
589	20240802	091700	11989450	13920	13930	13930	13920	346
590	20240802	091600	7171130	13940	13960	13960	13940	421
591	20240802	091500	1299980	13970	13980	13980	13970	25
592	20240802	091400	950630	14070	14070	14070	14070	0
593	20240802	091300	950630	14070	14070	14070	14070	0
594	20240802	091200	950630	14070	14070	14070	14070	1
595	20240802	091100	936560	14070	14070	14070	14070	0
596	20240802	091000	936560	14070	14070	14070	14070	1
597	20240802	090900	922490	14080	14080	14080	14080	0
598	20240802	090800	922490	14080	14080	14080	14080	0
599	20240802	090700	922490	14080	14080	14080	14080	2
600	20240802	090600	894330	14090	14090	14090	14090	6
601	20240802	090500	809790	14090	14090	14090	14090	5
602	20240802	090400	739340	14100	14100	14100	14100	1
603	20240802	090300	725240	13920	13920	13920	13920	0
604	20240802	090200	725240	13920	14000	14000	13920	40
605	20240802	090100	168120	14010	14010	14010	14010	0
606	20240802	090000	168120	14010	14010	14010	14010	12