KissMeData/008500/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	185000	14645930	12570	12570	12570	12570	41
3	20240802	184900	14645930	12570	12570	12570	12570	0
4	20240802	184800	14645930	12570	12570	12570	12570	0
5	20240802	184700	14645930	12570	12570	12570	12570	0
6	20240802	184600	14645930	12570	12570	12570	12570	0
7	20240802	184500	14645930	12570	12570	12570	12570	0
8	20240802	184400	14645930	12570	12570	12570	12570	0
9	20240802	184300	14645930	12570	12570	12570	12570	0
10	20240802	184200	14645930	12570	12570	12570	12570	0
11	20240802	184100	14645930	12570	12570	12570	12570	0
12	20240802	184000	14645930	12570	12570	12570	12570	0
13	20240802	183900	14645930	12570	12570	12570	12570	0
14	20240802	183800	14645930	12570	12570	12570	12570	0
15	20240802	183700	14645930	12570	12570	12570	12570	0
16	20240802	183600	14645930	12570	12570	12570	12570	0
17	20240802	183500	14645930	12570	12570	12570	12570	0
18	20240802	183400	14645930	12570	12570	12570	12570	0
19	20240802	183300	14645930	12570	12570	12570	12570	0
20	20240802	183200	14645930	12570	12570	12570	12570	0
21	20240802	183100	14645930	12570	12570	12570	12570	0
22	20240802	183000	14645930	12570	12570	12570	12570	0
23	20240802	182900	14645930	12570	12570	12570	12570	0
24	20240802	182800	14645930	12570	12570	12570	12570	0
25	20240802	182700	14645930	12570	12570	12570	12570	0
26	20240802	182600	14645930	12570	12570	12570	12570	0
27	20240802	182500	14645930	12570	12570	12570	12570	0
28	20240802	182400	14645930	12570	12570	12570	12570	0
29	20240802	182300	14645930	12570	12570	12570	12570	0
30	20240802	182200	14645930	12570	12570	12570	12570	0
31	20240802	182100	14645930	12570	12570	12570	12570	0
32	20240802	182000	14645930	12570	12570	12570	12570	41
33	20240802	181900	14645930	12570	12570	12570	12570	0
34	20240802	181800	14645930	12570	12570	12570	12570	0
35	20240802	181700	14645930	12570	12570	12570	12570	0
36	20240802	181600	14645930	12570	12570	12570	12570	0
37	20240802	181500	14645930	12570	12570	12570	12570	0
38	20240802	181400	14645930	12570	12570	12570	12570	0
39	20240802	181300	14645930	12570	12570	12570	12570	0
40	20240802	181200	14645930	12570	12570	12570	12570	0
41	20240802	181100	14645930	12570	12570	12570	12570	0
42	20240802	181000	14645930	12570	12570	12570	12570	0
43	20240802	180900	14645930	12570	12570	12570	12570	0
44	20240802	180800	14645930	12570	12570	12570	12570	0
45	20240802	180700	14645930	12570	12570	12570	12570	0
46	20240802	180600	14645930	12570	12570	12570	12570	0
47	20240802	180500	14645930	12570	12570	12570	12570	0
48	20240802	180400	14645930	12570	12570	12570	12570	0
49	20240802	180300	14645930	12570	12570	12570	12570	0
50	20240802	180200	14645930	12570	12570	12570	12570	0
51	20240802	180100	14645930	12570	12570	12570	12570	0
52	20240802	180000	14645930	12570	12570	12570	12570	0
53	20240802	175900	14645930	12570	12570	12570	12570	0
54	20240802	175800	14645930	12570	12570	12570	12570	0
55	20240802	175700	14645930	12570	12570	12570	12570	0
56	20240802	175600	14645930	12570	12570	12570	12570	0
57	20240802	175500	14645930	12570	12570	12570	12570	0
58	20240802	175400	14645930	12570	12570	12570	12570	0
59	20240802	175300	14645930	12570	12570	12570	12570	0
60	20240802	175200	14645930	12570	12570	12570	12570	0
61	20240802	175100	14645930	12570	12570	12570	12570	0
62	20240802	175000	14645930	12570	12570	12570	12570	41
63	20240802	174900	14645930	12570	12570	12570	12570	0
64	20240802	174800	14645930	12570	12570	12570	12570	0
65	20240802	174700	14645930	12570	12570	12570	12570	0
66	20240802	174600	14645930	12570	12570	12570	12570	0
67	20240802	174500	14645930	12570	12570	12570	12570	0
68	20240802	174400	14645930	12570	12570	12570	12570	0
69	20240802	174300	14645930	12570	12570	12570	12570	0
70	20240802	174200	14645930	12570	12570	12570	12570	0
71	20240802	174100	14645930	12570	12570	12570	12570	0
72	20240802	174000	14645930	12570	12570	12570	12570	0
73	20240802	173900	14645930	12570	12570	12570	12570	0
74	20240802	173800	14645930	12570	12570	12570	12570	0
75	20240802	173700	14645930	12570	12570	12570	12570	0
76	20240802	173600	14645930	12570	12570	12570	12570	0
77	20240802	173500	14645930	12570	12570	12570	12570	0
78	20240802	173400	14645930	12570	12570	12570	12570	0
79	20240802	173300	14645930	12570	12570	12570	12570	0
80	20240802	173200	14645930	12570	12570	12570	12570	0
81	20240802	173100	14645930	12570	12570	12570	12570	0
82	20240802	173000	14645930	12570	12570	12570	12570	0
83	20240802	172900	14645930	12570	12570	12570	12570	0
84	20240802	172800	14645930	12570	12570	12570	12570	0
85	20240802	172700	14645930	12570	12570	12570	12570	0
86	20240802	172600	14645930	12570	12570	12570	12570	0
87	20240802	172500	14645930	12570	12570	12570	12570	0
88	20240802	172400	14645930	12570	12570	12570	12570	0
89	20240802	172300	14645930	12570	12570	12570	12570	0
90	20240802	172200	14645930	12570	12570	12570	12570	0
91	20240802	172100	14645930	12570	12570	12570	12570	0
92	20240802	172000	14645930	12570	12570	12570	12570	41
93	20240802	171900	14645930	12570	12570	12570	12570	0
94	20240802	171800	14645930	12570	12570	12570	12570	0
95	20240802	171700	14645930	12570	12570	12570	12570	0
96	20240802	171600	14645930	12570	12570	12570	12570	0
97	20240802	171500	14645930	12570	12570	12570	12570	0
98	20240802	171400	14645930	12570	12570	12570	12570	0
99	20240802	171300	14645930	12570	12570	12570	12570	0
100	20240802	171200	14645930	12570	12570	12570	12570	0
101	20240802	171100	14645930	12570	12570	12570	12570	0
102	20240802	171000	14645930	12570	12570	12570	12570	0
103	20240802	170900	14645930	12570	12570	12570	12570	0
104	20240802	170800	14645930	12570	12570	12570	12570	0
105	20240802	170700	14645930	12570	12570	12570	12570	0
106	20240802	170600	14645930	12570	12570	12570	12570	0
107	20240802	170500	14645930	12570	12570	12570	12570	0
108	20240802	170400	14645930	12570	12570	12570	12570	0
109	20240802	170300	14645930	12570	12570	12570	12570	0
110	20240802	170200	14645930	12570	12570	12570	12570	0
111	20240802	170100	14645930	12570	12570	12570	12570	0
112	20240802	170000	14645930	12570	12570	12570	12570	0
113	20240802	165900	14645930	12570	12570	12570	12570	0
114	20240802	165800	14645930	12570	12570	12570	12570	0
115	20240802	165700	14645930	12570	12570	12570	12570	0
116	20240802	165600	14645930	12570	12570	12570	12570	0
117	20240802	165500	14645930	12570	12570	12570	12570	0
118	20240802	165400	14645930	12570	12570	12570	12570	0
119	20240802	165300	14645930	12570	12570	12570	12570	0
120	20240802	165200	14645930	12570	12570	12570	12570	0
121	20240802	165100	14645930	12570	12570	12570	12570	0
122	20240802	165000	14645930	12570	12570	12570	12570	41
123	20240802	164900	14645930	12570	12570	12570	12570	0
124	20240802	164800	14645930	12570	12570	12570	12570	0
125	20240802	164700	14645930	12570	12570	12570	12570	0
126	20240802	164600	14645930	12570	12570	12570	12570	0
127	20240802	164500	14645930	12570	12570	12570	12570	0
128	20240802	164400	14645930	12570	12570	12570	12570	0
129	20240802	164300	14645930	12570	12570	12570	12570	0
130	20240802	164200	14645930	12570	12570	12570	12570	0
131	20240802	164100	14645930	12570	12570	12570	12570	0
132	20240802	164000	14645930	12570	12570	12570	12570	0
133	20240802	163900	14645930	12570	12570	12570	12570	0
134	20240802	163800	14645930	12570	12570	12570	12570	0
135	20240802	163700	14645930	12570	12570	12570	12570	0
136	20240802	163600	14645930	12570	12570	12570	12570	0
137	20240802	163500	14645930	12570	12570	12570	12570	0
138	20240802	163400	14645930	12570	12570	12570	12570	0
139	20240802	163300	14645930	12570	12570	12570	12570	0
140	20240802	163200	14645930	12570	12570	12570	12570	0
141	20240802	163100	14645930	12570	12570	12570	12570	0
142	20240802	163000	14645930	12570	12570	12570	12570	0
143	20240802	162900	14645930	12570	12570	12570	12570	0
144	20240802	162800	14645930	12570	12570	12570	12570	0
145	20240802	162700	14645930	12570	12570	12570	12570	0
146	20240802	162600	14645930	12570	12570	12570	12570	0
147	20240802	162500	14645930	12570	12570	12570	12570	0
148	20240802	162400	14645930	12570	12570	12570	12570	0
149	20240802	162300	14645930	12570	12570	12570	12570	0
150	20240802	162200	14645930	12570	12570	12570	12570	0
151	20240802	162100	14645930	12570	12570	12570	12570	0
152	20240802	162000	14645930	12570	12570	12570	12570	41
153	20240802	161900	14645930	12570	12570	12570	12570	0
154	20240802	161800	14645930	12570	12570	12570	12570	0
155	20240802	161700	14645930	12570	12570	12570	12570	0
156	20240802	161600	14645930	12570	12570	12570	12570	0
157	20240802	161500	14645930	12570	12570	12570	12570	0
158	20240802	161400	14645930	12570	12570	12570	12570	0
159	20240802	161300	14645930	12570	12570	12570	12570	0
160	20240802	161200	14645930	12570	12570	12570	12570	0
161	20240802	161100	14645930	12570	12570	12570	12570	0
162	20240802	161000	14645930	12570	12570	12570	12570	0
163	20240802	160900	14645930	12570	12570	12570	12570	0
164	20240802	160800	14645930	12570	12570	12570	12570	0
165	20240802	160700	14645930	12570	12570	12570	12570	0
166	20240802	160600	14645930	12570	12570	12570	12570	0
167	20240802	160500	14645930	12570	12570	12570	12570	0
168	20240802	160400	14645930	12570	12570	12570	12570	0
169	20240802	160300	14645930	12570	12570	12570	12570	0
170	20240802	160200	14645930	12570	12570	12570	12570	0
171	20240802	160100	14645930	12570	12570	12570	12570	0
172	20240802	160000	14645930	12570	12570	12570	12570	0
173	20240802	155900	14645930	12570	12570	12570	12570	0
174	20240802	155800	14645930	12570	12570	12570	12570	0
175	20240802	155700	14645930	12570	12570	12570	12570	0
176	20240802	155600	14645930	12570	12570	12570	12570	0
177	20240802	155500	14645930	12570	12570	12570	12570	0
178	20240802	155400	14645930	12570	12570	12570	12570	0
179	20240802	155300	14645930	12570	12570	12570	12570	0
180	20240802	155200	14645930	12570	12570	12570	12570	0
181	20240802	155100	14645930	12570	12570	12570	12570	0
182	20240802	155000	14645930	12570	12570	12570	12570	41
183	20240802	154900	14645930	12570	12570	12570	12570	0
184	20240802	154800	14645930	12570	12570	12570	12570	0
185	20240802	154700	14645930	12570	12570	12570	12570	0
186	20240802	154600	14645930	12570	12570	12570	12570	0
187	20240802	154500	14645930	12570	12570	12570	12570	0
188	20240802	154400	14645930	12570	12570	12570	12570	0
189	20240802	154300	14645930	12570	12570	12570	12570	0
190	20240802	154200	14645930	12570	12570	12570	12570	0
191	20240802	154100	14645930	12570	12570	12570	12570	0
192	20240802	154000	14645930	12570	12570	12570	12570	0
193	20240802	153900	14645930	12570	12570	12570	12570	0
194	20240802	153800	14645930	12570	12570	12570	12570	0
195	20240802	153700	14645930	12570	12570	12570	12570	0
196	20240802	153600	14645930	12570	12570	12570	12570	0
197	20240802	153500	14645930	12570	12570	12570	12570	0
198	20240802	153400	14645930	12570	12570	12570	12570	0
199	20240802	153300	14645930	12570	12570	12570	12570	0
200	20240802	153200	14645930	12570	12570	12570	12570	0
201	20240802	153100	14645930	12570	12570	12570	12570	0
202	20240802	153000	14645930	12570	12570	12570	12570	41
203	20240802	152900	14130560	12380	12380	12380	12380	0
204	20240802	152800	14130560	12380	12380	12380	12380	0
205	20240802	152700	14130560	12380	12380	12380	12380	0
206	20240802	152600	14130560	12380	12380	12380	12380	0
207	20240802	152500	14130560	12380	12380	12380	12380	0
208	20240802	152400	14130560	12380	12380	12380	12380	0
209	20240802	152300	14130560	12380	12380	12380	12380	0
210	20240802	152200	14130560	12380	12380	12380	12380	0
211	20240802	152100	14130560	12380	12380	12380	12380	0
212	20240802	152000	14130560	12380	12380	12380	12380	0
213	20240802	151900	14130560	12380	12390	12390	12380	30
214	20240802	151800	13759120	12400	12400	12400	12400	2
215	20240802	151700	13734320	12580	12580	12580	12580	0
216	20240802	151600	13734320	12580	12580	12580	12580	0
217	20240802	151500	13734320	12580	12580	12580	12580	1
218	20240802	151400	13721740	12580	12580	12580	12580	0
219	20240802	151300	13721740	12580	12580	12580	12580	0
220	20240802	151200	13721740	12580	12580	12580	12580	1
221	20240802	151100	13709160	12580	12580	12580	12580	0
222	20240802	151000	13709160	12580	12580	12580	12580	1
223	20240802	150900	13696580	12580	12580	12580	12580	1
224	20240802	150800	13684000	12570	12570	12570	12570	1
225	20240802	150700	13671430	12570	12570	12570	12570	0
226	20240802	150600	13671430	12570	12570	12570	12570	0
227	20240802	150500	13671430	12570	12570	12570	12570	0
228	20240802	150400	13671430	12570	12570	12570	12570	0
229	20240802	150300	13671430	12570	12570	12570	12570	0
230	20240802	150200	13671430	12570	12570	12570	12570	0
231	20240802	150100	13671430	12570	12570	12570	12570	0
232	20240802	150000	13671430	12570	12570	12570	12570	1
233	20240802	145900	13658860	12570	12570	12570	12570	0
234	20240802	145800	13658860	12570	12570	12570	12570	0
235	20240802	145700	13658860	12570	12570	12570	12570	0
236	20240802	145600	13658860	12570	12570	12570	12570	0
237	20240802	145500	13658860	12570	12570	12570	12570	0
238	20240802	145400	13658860	12570	12570	12570	12570	0
239	20240802	145300	13658860	12570	12570	12570	12570	1
240	20240802	145200	13646290	12560	12560	12560	12560	0
241	20240802	145100	13646290	12560	12560	12560	12560	0
242	20240802	145000	13646290	12560	12560	12560	12560	0
243	20240802	144900	13646290	12560	12560	12560	12560	1
244	20240802	144800	13633730	12580	12580	12580	12580	0
245	20240802	144700	13633730	12580	12580	12580	12580	0
246	20240802	144600	13633730	12580	12550	12580	12550	11
247	20240802	144500	13495470	12390	12390	12390	12390	0
248	20240802	144400	13495470	12390	12390	12390	12390	0
249	20240802	144300	13495470	12390	12390	12390	12390	5
250	20240802	144200	13433520	12400	12560	12580	12400	42
251	20240802	144100	12905560	12560	12560	12560	12560	0
252	20240802	144000	12905560	12560	12560	12560	12560	1
253	20240802	143900	12893000	12550	12420	12550	12420	12
254	20240802	143800	12743710	12420	12420	12420	12420	5
255	20240802	143700	12681610	12420	12420	12420	12420	4
256	20240802	143600	12631930	12420	12420	12420	12420	5
257	20240802	143500	12569830	12420	12420	12420	12420	0
258	20240802	143400	12569830	12420	12430	12430	12420	8
259	20240802	143300	12470440	12430	12430	12430	12430	3
260	20240802	143200	12433150	12430	12430	12430	12430	0
261	20240802	143100	12433150	12430	12430	12430	12430	3
262	20240802	143000	12395860	12430	12430	12430	12430	0
263	20240802	142900	12395860	12430	12430	12430	12430	0
264	20240802	142800	12395860	12430	12430	12430	12430	0
265	20240802	142700	12395860	12430	12430	12430	12430	0
266	20240802	142600	12395860	12430	12430	12430	12430	0
267	20240802	142500	12395860	12430	12430	12430	12430	5
268	20240802	142400	12333710	12430	12430	12430	12430	0
269	20240802	142300	12333710	12430	12430	12430	12430	0
270	20240802	142200	12333710	12430	12430	12430	12430	0
271	20240802	142100	12333710	12430	12380	12430	12380	2
272	20240802	142000	12308900	12430	12430	12430	12430	0
273	20240802	141900	12308900	12430	12430	12430	12430	0
274	20240802	141800	12308900	12430	12430	12430	12430	5
275	20240802	141700	12246750	12430	12430	12430	12430	3
276	20240802	141600	12209460	12430	12430	12430	12430	10
277	20240802	141500	12085160	12430	12430	12430	12430	4
278	20240802	141400	12035440	12430	12430	12430	12430	0
279	20240802	141300	12035440	12430	12430	12430	12430	0
280	20240802	141200	12035440	12430	12430	12430	12430	0
281	20240802	141100	12035440	12430	12430	12430	12430	4
282	20240802	141000	11985720	12430	12430	12430	12430	3
283	20240802	140900	11948430	12430	12430	12430	12430	0
284	20240802	140800	11948430	12430	12430	12430	12430	0
285	20240802	140700	11948430	12430	12430	12430	12430	0
286	20240802	140600	11948430	12430	12430	12430	12430	7
287	20240802	140500	11861420	12430	12430	12430	12430	7
288	20240802	140400	11774410	12380	12380	12380	12380	0
289	20240802	140300	11774410	12380	12380	12380	12380	0
290	20240802	140200	11774410	12380	12380	12380	12380	0
291	20240802	140100	11774410	12380	12380	12380	12380	0
292	20240802	140000	11774410	12380	12380	12380	12380	0
293	20240802	135900	11774410	12380	12380	12380	12380	0
294	20240802	135800	11774410	12380	12380	12380	12380	0
295	20240802	135700	11774410	12380	12380	12380	12380	0
296	20240802	135600	11774410	12380	12380	12380	12380	0
297	20240802	135500	11774410	12380	12390	12390	12380	56
298	20240802	135400	11081120	12380	12380	12380	12380	0
299	20240802	135300	11081120	12380	12380	12380	12380	0
300	20240802	135200	11081120	12380	12380	12380	12380	0
301	20240802	135100	11081120	12380	12380	12380	12380	0
302	20240802	135000	11081120	12380	12380	12380	12380	0
303	20240802	134900	11081120	12380	12380	12380	12380	0
304	20240802	134800	11081120	12380	12380	12380	12380	10
305	20240802	134700	10957320	12380	12380	12380	12380	67
306	20240802	134600	10127860	12380	12380	12380	12380	0
307	20240802	134500	10127860	12380	12380	12380	12380	0
308	20240802	134400	10127860	12380	12380	12380	12380	0
309	20240802	134300	10127860	12380	12380	12380	12380	0
310	20240802	134200	10127860	12380	12380	12380	12380	0
311	20240802	134100	10127860	12380	12380	12380	12380	0
312	20240802	134000	10127860	12380	12380	12380	12380	0
313	20240802	133900	10127860	12380	12400	12400	12380	8
314	20240802	133800	10028780	12540	12540	12540	12540	0
315	20240802	133700	10028780	12540	12540	12540	12540	2
316	20240802	133600	10003700	12540	12540	12540	12540	0
317	20240802	133500	10003700	12540	12540	12540	12540	0
318	20240802	133400	10003700	12540	12540	12540	12540	0
319	20240802	133300	10003700	12540	12540	12540	12540	0
320	20240802	133200	10003700	12540	12540	12540	12540	0
321	20240802	133100	10003700	12540	12540	12540	12540	0
322	20240802	133000	10003700	12540	12540	12540	12540	0
323	20240802	132900	10003700	12540	12540	12540	12540	0
324	20240802	132800	10003700	12540	12540	12540	12540	0
325	20240802	132700	10003700	12540	12540	12540	12540	0
326	20240802	132600	10003700	12540	12540	12540	12540	0
327	20240802	132500	10003700	12540	12540	12540	12540	0
328	20240802	132400	10003700	12540	12540	12540	12540	0
329	20240802	132300	10003700	12540	12540	12540	12540	0
330	20240802	132200	10003700	12540	12540	12540	12540	0
331	20240802	132100	10003700	12540	12540	12540	12540	2
332	20240802	132000	9978620	12390	12390	12390	12390	0
333	20240802	131900	9978620	12390	12390	12390	12390	0
334	20240802	131800	9978620	12390	12390	12390	12390	0
335	20240802	131700	9978620	12390	12390	12390	12390	0
336	20240802	131600	9978620	12390	12390	12390	12390	0
337	20240802	131500	9978620	12390	12390	12390	12390	0
338	20240802	131400	9978620	12390	12390	12390	12390	0
339	20240802	131300	9978620	12390	12390	12390	12390	0
340	20240802	131200	9978620	12390	12390	12390	12390	0
341	20240802	131100	9978620	12390	12390	12390	12390	0
342	20240802	131000	9978620	12390	12390	12390	12390	0
343	20240802	130900	9978620	12390	12390	12390	12390	0
344	20240802	130800	9978620	12390	12390	12390	12390	0
345	20240802	130700	9978620	12390	12390	12390	12390	0
346	20240802	130600	9978620	12390	12390	12390	12390	0
347	20240802	130500	9978620	12390	12390	12390	12390	0
348	20240802	130400	9978620	12390	12390	12390	12390	0
349	20240802	130300	9978620	12390	12390	12390	12390	0
350	20240802	130200	9978620	12390	12390	12390	12390	0
351	20240802	130100	9978620	12390	12390	12390	12390	0
352	20240802	130000	9978620	12390	12390	12390	12390	0
353	20240802	125900	9978620	12390	12390	12390	12390	0
354	20240802	125800	9978620	12390	12390	12390	12390	0
355	20240802	125700	9978620	12390	12390	12390	12390	0
356	20240802	125600	9978620	12390	12390	12390	12390	0
357	20240802	125500	9978620	12390	12390	12390	12390	0
358	20240802	125400	9978620	12390	12390	12390	12390	0
359	20240802	125300	9978620	12390	12550	12550	12390	8
360	20240802	125200	9879320	12540	12540	12540	12540	0
361	20240802	125100	9879320	12540	12540	12540	12540	0
362	20240802	125000	9879320	12540	12540	12540	12540	0
363	20240802	124900	9879320	12540	12540	12540	12540	0
364	20240802	124800	9879320	12540	12540	12540	12540	0
365	20240802	124700	9879320	12540	12540	12540	12540	0
366	20240802	124600	9879320	12540	12540	12540	12540	0
367	20240802	124500	9879320	12540	12540	12540	12540	0
368	20240802	124400	9879320	12540	12540	12540	12540	0
369	20240802	124300	9879320	12540	12540	12540	12540	0
370	20240802	124200	9879320	12540	12540	12540	12540	0
371	20240802	124100	9879320	12540	12540	12540	12540	0
372	20240802	124000	9879320	12540	12540	12540	12540	0
373	20240802	123900	9879320	12540	12540	12540	12540	0
374	20240802	123800	9879320	12540	12540	12540	12540	0
375	20240802	123700	9879320	12540	12540	12540	12540	0
376	20240802	123600	9879320	12540	12540	12540	12540	0
377	20240802	123500	9879320	12540	12540	12540	12540	1
378	20240802	123400	9866780	12540	12540	12540	12540	0
379	20240802	123300	9866780	12540	12540	12540	12540	0
380	20240802	123200	9866780	12540	12540	12540	12540	0
381	20240802	123100	9866780	12540	12540	12540	12540	0
382	20240802	123000	9866780	12540	12540	12540	12540	0
383	20240802	122900	9866780	12540	12540	12540	12540	1
384	20240802	122800	9854240	12530	12530	12530	12530	0
385	20240802	122700	9854240	12530	12530	12530	12530	0
386	20240802	122600	9854240	12530	12530	12530	12530	0
387	20240802	122500	9854240	12530	12530	12530	12530	0
388	20240802	122400	9854240	12530	12530	12530	12530	0
389	20240802	122300	9854240	12530	12530	12530	12530	1
390	20240802	122200	9841710	12530	12530	12530	12530	1
391	20240802	122100	9829180	12520	12520	12520	12520	1
392	20240802	122000	9816660	12520	12520	12520	12520	1
393	20240802	121900	9804140	12520	12520	12520	12520	0
394	20240802	121800	9804140	12520	12520	12520	12520	0
395	20240802	121700	9804140	12520	12520	12520	12520	0
396	20240802	121600	9804140	12520	12520	12520	12520	0
397	20240802	121500	9804140	12520	12520	12520	12520	0
398	20240802	121400	9804140	12520	12520	12520	12520	0
399	20240802	121300	9804140	12520	12520	12520	12520	0
400	20240802	121200	9804140	12520	12520	12520	12520	0
401	20240802	121100	9804140	12520	12520	12520	12520	0
402	20240802	121000	9804140	12520	12520	12520	12520	1
403	20240802	120900	9791620	12520	12520	12520	12520	0
404	20240802	120800	9791620	12520	12520	12520	12520	0
405	20240802	120700	9791620	12520	12520	12520	12520	0
406	20240802	120600	9791620	12520	12520	12520	12520	0
407	20240802	120500	9791620	12520	12520	12520	12520	0
408	20240802	120400	9791620	12520	12520	12520	12520	0
409	20240802	120300	9791620	12520	12520	12520	12520	1
410	20240802	120200	9779100	12520	12520	12520	12520	0
411	20240802	120100	9779100	12520	12520	12520	12520	0
412	20240802	120000	9779100	12520	12520	12520	12520	0
413	20240802	115900	9779100	12520	12520	12520	12520	0
414	20240802	115800	9779100	12520	12520	12520	12520	0
415	20240802	115700	9779100	12520	12520	12520	12520	0
416	20240802	115600	9779100	12520	12520	12520	12520	0
417	20240802	115500	9779100	12520	12520	12520	12520	0
418	20240802	115400	9779100	12520	12520	12520	12520	0
419	20240802	115300	9779100	12520	12520	12520	12520	0
420	20240802	115200	9779100	12520	12520	12520	12520	0
421	20240802	115100	9779100	12520	12520	12520	12520	0
422	20240802	115000	9779100	12520	12520	12520	12520	0
423	20240802	114900	9779100	12520	12520	12520	12520	0
424	20240802	114800	9779100	12520	12520	12520	12520	0
425	20240802	114700	9779100	12520	12520	12520	12520	0
426	20240802	114600	9779100	12520	12520	12520	12520	0
427	20240802	114500	9779100	12520	12520	12520	12520	0
428	20240802	114400	9779100	12520	12520	12520	12520	0
429	20240802	114300	9779100	12520	12520	12520	12520	0
430	20240802	114200	9779100	12520	12520	12520	12520	0
431	20240802	114100	9779100	12520	12500	12520	12500	3
432	20240802	114000	9741570	12490	12490	12490	12490	0
433	20240802	113900	9741570	12490	12480	12490	12480	5
434	20240802	113800	9679160	12480	12480	12480	12480	1
435	20240802	113700	9666680	12370	12380	12380	12370	10
436	20240802	113600	9542930	12480	12480	12480	12480	12
437	20240802	113500	9393170	12480	12480	12480	12480	0
438	20240802	113400	9393170	12480	12480	12480	12480	5
439	20240802	113300	9330770	12480	12480	12480	12480	0
440	20240802	113200	9330770	12480	12480	12480	12480	6
441	20240802	113100	9255890	12480	12480	12480	12480	2
442	20240802	113000	9230930	12480	12480	12480	12480	3
443	20240802	112900	9193490	12480	12480	12480	12480	0
444	20240802	112800	9193490	12480	12480	12480	12480	0
445	20240802	112700	9193490	12480	12480	12480	12480	0
446	20240802	112600	9193490	12480	12480	12480	12480	0
447	20240802	112500	9193490	12480	12470	12480	12470	4
448	20240802	112400	9143590	12480	12460	12480	12460	12
449	20240802	112300	8993870	12460	12450	12460	12450	10
450	20240802	112200	8869360	12520	12520	12520	12520	0
451	20240802	112100	8869360	12520	12520	12520	12520	0
452	20240802	112000	8869360	12520	12520	12520	12520	0
453	20240802	111900	8869360	12520	12520	12520	12520	0
454	20240802	111800	8869360	12520	12520	12520	12520	0
455	20240802	111700	8869360	12520	12520	12520	12520	0
456	20240802	111600	8869360	12520	12520	12520	12520	0
457	20240802	111500	8869360	12520	12520	12520	12520	0
458	20240802	111400	8869360	12520	12520	12520	12520	0
459	20240802	111300	8869360	12520	12520	12520	12520	0
460	20240802	111200	8869360	12520	12520	12520	12520	0
461	20240802	111100	8869360	12520	12520	12520	12520	0
462	20240802	111000	8869360	12520	12520	12520	12520	0
463	20240802	110900	8869360	12520	12520	12520	12520	0
464	20240802	110800	8869360	12520	12520	12520	12520	0
465	20240802	110700	8869360	12520	12520	12520	12520	0
466	20240802	110600	8869360	12520	12520	12520	12520	0
467	20240802	110500	8869360	12520	12520	12520	12520	0
468	20240802	110400	8869360	12520	12520	12520	12520	0
469	20240802	110300	8869360	12520	12520	12520	12520	0
470	20240802	110200	8869360	12520	12520	12520	12520	0
471	20240802	110100	8869360	12520	12520	12520	12520	0
472	20240802	110000	8869360	12520	12520	12520	12520	0
473	20240802	105900	8869360	12520	12520	12520	12520	0
474	20240802	105800	8869360	12520	12520	12520	12520	0
475	20240802	105700	8869360	12520	12520	12520	12520	0
476	20240802	105600	8869360	12520	12520	12520	12520	0
477	20240802	105500	8869360	12520	12520	12520	12520	0
478	20240802	105400	8869360	12520	12520	12520	12520	0
479	20240802	105300	8869360	12520	12520	12520	12520	0
480	20240802	105200	8869360	12520	12520	12520	12520	0
481	20240802	105100	8869360	12520	12520	12520	12520	0
482	20240802	105000	8869360	12520	12520	12520	12520	0
483	20240802	104900	8869360	12520	12520	12520	12520	0
484	20240802	104800	8869360	12520	12520	12520	12520	0
485	20240802	104700	8869360	12520	12520	12520	12520	0
486	20240802	104600	8869360	12520	12520	12520	12520	0
487	20240802	104500	8869360	12520	12520	12520	12520	0
488	20240802	104400	8869360	12520	12520	12520	12520	0
489	20240802	104300	8869360	12520	12520	12520	12520	0
490	20240802	104200	8869360	12520	12520	12520	12520	0
491	20240802	104100	8869360	12520	12520	12520	12520	0
492	20240802	104000	8869360	12520	12520	12520	12520	0
493	20240802	103900	8869360	12520	12520	12520	12520	0
494	20240802	103800	8869360	12520	12520	12520	12520	0
495	20240802	103700	8869360	12520	12520	12520	12520	0
496	20240802	103600	8869360	12520	12520	12520	12520	0
497	20240802	103500	8869360	12520	12520	12520	12520	0
498	20240802	103400	8869360	12520	12520	12520	12520	0
499	20240802	103300	8869360	12520	12520	12520	12520	0
500	20240802	103200	8869360	12520	12520	12520	12520	0
501	20240802	103100	8869360	12520	12520	12520	12520	0
502	20240802	103000	8869360	12520	12520	12520	12520	0
503	20240802	102900	8869360	12520	12520	12520	12520	0
504	20240802	102800	8869360	12520	12520	12520	12520	0
505	20240802	102700	8869360	12520	12520	12520	12520	0
506	20240802	102600	8869360	12520	12520	12520	12520	0
507	20240802	102500	8869360	12520	12520	12520	12520	0
508	20240802	102400	8869360	12520	12520	12520	12520	0
509	20240802	102300	8869360	12520	12520	12520	12520	0
510	20240802	102200	8869360	12520	12520	12520	12520	0
511	20240802	102100	8869360	12520	12520	12520	12520	0
512	20240802	102000	8869360	12520	12520	12520	12520	0
513	20240802	101900	8869360	12520	12520	12520	12520	2
514	20240802	101800	8844320	12520	12520	12520	12520	0
515	20240802	101700	8844320	12520	12520	12520	12520	0
516	20240802	101600	8844320	12520	12520	12520	12520	2
517	20240802	101500	8819280	12530	12530	12530	12530	0
518	20240802	101400	8819280	12530	12530	12530	12530	0
519	20240802	101300	8819280	12530	12530	12530	12530	0
520	20240802	101200	8819280	12530	12530	12530	12530	0
521	20240802	101100	8819280	12530	12530	12530	12530	0
522	20240802	101000	8819280	12530	12530	12530	12530	0
523	20240802	100900	8819280	12530	12530	12530	12530	0
524	20240802	100800	8819280	12530	12530	12530	12530	0
525	20240802	100700	8819280	12530	12530	12530	12530	0
526	20240802	100600	8819280	12530	12530	12530	12530	0
527	20240802	100500	8819280	12530	12530	12530	12530	0
528	20240802	100400	8819280	12530	12530	12530	12530	0
529	20240802	100300	8819280	12530	12530	12530	12530	0
530	20240802	100200	8819280	12530	12530	12530	12530	0
531	20240802	100100	8819280	12530	12530	12530	12530	0
532	20240802	100000	8819280	12530	12530	12530	12530	0
533	20240802	095900	8819280	12530	12530	12530	12530	0
534	20240802	095800	8819280	12530	12530	12530	12530	0
535	20240802	095700	8819280	12530	12530	12530	12530	0
536	20240802	095600	8819280	12530	12530	12530	12530	0
537	20240802	095500	8819280	12530	12530	12530	12530	0
538	20240802	095400	8819280	12530	12530	12530	12530	0
539	20240802	095300	8819280	12530	12530	12530	12530	0
540	20240802	095200	8819280	12530	12530	12530	12530	0
541	20240802	095100	8819280	12530	12530	12530	12530	0
542	20240802	095000	8819280	12530	12530	12530	12530	0
543	20240802	094900	8819280	12530	12530	12530	12530	0
544	20240802	094800	8819280	12530	12530	12530	12530	0
545	20240802	094700	8819280	12530	12530	12530	12530	0
546	20240802	094600	8819280	12530	12530	12530	12530	0
547	20240802	094500	8819280	12530	12530	12530	12530	0
548	20240802	094400	8819280	12530	12530	12530	12530	0
549	20240802	094300	8819280	12530	12530	12530	12530	0
550	20240802	094200	8819280	12530	12530	12530	12530	0
551	20240802	094100	8819280	12530	12530	12530	12530	0
552	20240802	094000	8819280	12530	12530	12530	12530	0
553	20240802	093900	8819280	12530	12530	12530	12530	0
554	20240802	093800	8819280	12530	12530	12530	12530	1
555	20240802	093700	8806750	12350	12350	12350	12350	0
556	20240802	093600	8806750	12350	12350	12350	12350	0
557	20240802	093500	8806750	12350	12350	12350	12350	0
558	20240802	093400	8806750	12350	12350	12350	12350	0
559	20240802	093300	8806750	12350	12350	12350	12350	35
560	20240802	093200	8374500	12340	12340	12340	12340	0
561	20240802	093100	8374500	12340	12400	12400	12340	57
562	20240802	093000	7669990	12400	12400	12400	12400	3
563	20240802	092900	7632790	12400	12400	12400	12400	54
564	20240802	092800	6963190	12590	12590	12590	12590	0
565	20240802	092700	6963190	12590	12590	12590	12590	0
566	20240802	092600	6963190	12590	12590	12590	12590	0
567	20240802	092500	6963190	12590	12590	12590	12590	0
568	20240802	092400	6963190	12590	12590	12590	12590	1
569	20240802	092300	6950600	12360	12360	12360	12360	0
570	20240802	092200	6950600	12360	12430	12430	12360	114
571	20240802	092100	5538430	12480	12480	12480	12480	0
572	20240802	092000	5538430	12480	12480	12480	12480	0
573	20240802	091900	5538430	12480	12480	12480	12480	0
574	20240802	091800	5538430	12480	12480	12480	12480	0
575	20240802	091700	5538430	12480	12480	12480	12480	0
576	20240802	091600	5538430	12480	12480	12480	12480	0
577	20240802	091500	5538430	12480	12480	12480	12480	67
578	20240802	091400	4702270	12680	12680	12680	12680	0
579	20240802	091300	4702270	12680	12680	12680	12680	0
580	20240802	091200	4702270	12680	12680	12680	12680	0
581	20240802	091100	4702270	12680	12630	12680	12630	13
582	20240802	091000	4537730	12630	12580	12630	12580	11
583	20240802	090900	4399100	12460	12460	12460	12460	0
584	20240802	090800	4399100	12460	12460	12460	12460	244
585	20240802	090700	1358860	12490	12490	12490	12490	0
586	20240802	090600	1358860	12490	12490	12490	12490	0
587	20240802	090500	1358860	12490	12490	12490	12490	0
588	20240802	090400	1358860	12490	12490	12490	12490	24
589	20240802	090300	1059100	12460	12460	12460	12460	0
590	20240802	090200	1059100	12460	12460	12460	12460	0
591	20240802	090100	1059100	12460	12460	12460	12460	0
592	20240802	090000	1059100	12460	12460	12460	12460	85