KissMeData/138580/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	201800	902786640	13770	13770	13770	13770	1075
3	20240802	201700	902786640	13770	13770	13770	13770	0
4	20240802	201600	902786640	13770	13770	13770	13770	0
5	20240802	201500	902786640	13770	13770	13770	13770	0
6	20240802	201400	902786640	13770	13770	13770	13770	0
7	20240802	201300	902786640	13770	13770	13770	13770	0
8	20240802	201200	902786640	13770	13770	13770	13770	0
9	20240802	201100	902786640	13770	13770	13770	13770	0
10	20240802	201000	902786640	13770	13770	13770	13770	0
11	20240802	200900	902786640	13770	13770	13770	13770	0
12	20240802	200800	902786640	13770	13770	13770	13770	0
13	20240802	200700	902786640	13770	13770	13770	13770	0
14	20240802	200600	902786640	13770	13770	13770	13770	0
15	20240802	200500	902786640	13770	13770	13770	13770	0
16	20240802	200400	902786640	13770	13770	13770	13770	0
17	20240802	200300	902786640	13770	13770	13770	13770	0
18	20240802	200200	902786640	13770	13770	13770	13770	0
19	20240802	200100	902786640	13770	13770	13770	13770	0
20	20240802	200000	902786640	13770	13770	13770	13770	0
21	20240802	195900	902786640	13770	13770	13770	13770	0
22	20240802	195800	902786640	13770	13770	13770	13770	0
23	20240802	195700	902786640	13770	13770	13770	13770	0
24	20240802	195600	902786640	13770	13770	13770	13770	0
25	20240802	195500	902786640	13770	13770	13770	13770	0
26	20240802	195400	902786640	13770	13770	13770	13770	0
27	20240802	195300	902786640	13770	13770	13770	13770	0
28	20240802	195200	902786640	13770	13770	13770	13770	0
29	20240802	195100	902786640	13770	13770	13770	13770	0
30	20240802	195000	902786640	13770	13770	13770	13770	0
31	20240802	194900	902786640	13770	13770	13770	13770	0
32	20240802	194800	902786640	13770	13770	13770	13770	1075
33	20240802	194700	902786640	13770	13770	13770	13770	0
34	20240802	194600	902786640	13770	13770	13770	13770	0
35	20240802	194500	902786640	13770	13770	13770	13770	0
36	20240802	194400	902786640	13770	13770	13770	13770	0
37	20240802	194300	902786640	13770	13770	13770	13770	0
38	20240802	194200	902786640	13770	13770	13770	13770	0
39	20240802	194100	902786640	13770	13770	13770	13770	0
40	20240802	194000	902786640	13770	13770	13770	13770	0
41	20240802	193900	902786640	13770	13770	13770	13770	0
42	20240802	193800	902786640	13770	13770	13770	13770	0
43	20240802	193700	902786640	13770	13770	13770	13770	0
44	20240802	193600	902786640	13770	13770	13770	13770	0
45	20240802	193500	902786640	13770	13770	13770	13770	0
46	20240802	193400	902786640	13770	13770	13770	13770	0
47	20240802	193300	902786640	13770	13770	13770	13770	0
48	20240802	193200	902786640	13770	13770	13770	13770	0
49	20240802	193100	902786640	13770	13770	13770	13770	0
50	20240802	193000	902786640	13770	13770	13770	13770	0
51	20240802	192900	902786640	13770	13770	13770	13770	0
52	20240802	192800	902786640	13770	13770	13770	13770	0
53	20240802	192700	902786640	13770	13770	13770	13770	0
54	20240802	192600	902786640	13770	13770	13770	13770	0
55	20240802	192500	902786640	13770	13770	13770	13770	0
56	20240802	192400	902786640	13770	13770	13770	13770	0
57	20240802	192300	902786640	13770	13770	13770	13770	0
58	20240802	192200	902786640	13770	13770	13770	13770	0
59	20240802	192100	902786640	13770	13770	13770	13770	0
60	20240802	192000	902786640	13770	13770	13770	13770	0
61	20240802	191900	902786640	13770	13770	13770	13770	0
62	20240802	191800	902786640	13770	13770	13770	13770	1075
63	20240802	191700	902786640	13770	13770	13770	13770	0
64	20240802	191600	902786640	13770	13770	13770	13770	0
65	20240802	191500	902786640	13770	13770	13770	13770	0
66	20240802	191400	902786640	13770	13770	13770	13770	0
67	20240802	191300	902786640	13770	13770	13770	13770	0
68	20240802	191200	902786640	13770	13770	13770	13770	0
69	20240802	191100	902786640	13770	13770	13770	13770	0
70	20240802	191000	902786640	13770	13770	13770	13770	0
71	20240802	190900	902786640	13770	13770	13770	13770	0
72	20240802	190800	902786640	13770	13770	13770	13770	0
73	20240802	190700	902786640	13770	13770	13770	13770	0
74	20240802	190600	902786640	13770	13770	13770	13770	0
75	20240802	190500	902786640	13770	13770	13770	13770	0
76	20240802	190400	902786640	13770	13770	13770	13770	0
77	20240802	190300	902786640	13770	13770	13770	13770	0
78	20240802	190200	902786640	13770	13770	13770	13770	0
79	20240802	190100	902786640	13770	13770	13770	13770	0
80	20240802	190000	902786640	13770	13770	13770	13770	0
81	20240802	185900	902786640	13770	13770	13770	13770	0
82	20240802	185800	902786640	13770	13770	13770	13770	0
83	20240802	185700	902786640	13770	13770	13770	13770	0
84	20240802	185600	902786640	13770	13770	13770	13770	0
85	20240802	185500	902786640	13770	13770	13770	13770	0
86	20240802	185400	902786640	13770	13770	13770	13770	0
87	20240802	185300	902786640	13770	13770	13770	13770	0
88	20240802	185200	902786640	13770	13770	13770	13770	0
89	20240802	185100	902786640	13770	13770	13770	13770	0
90	20240802	185000	902786640	13770	13770	13770	13770	0
91	20240802	184900	902786640	13770	13770	13770	13770	0
92	20240802	184800	902786640	13770	13770	13770	13770	1075
93	20240802	184700	902786640	13770	13770	13770	13770	0
94	20240802	184600	902786640	13770	13770	13770	13770	0
95	20240802	184500	902786640	13770	13770	13770	13770	0
96	20240802	184400	902786640	13770	13770	13770	13770	0
97	20240802	184300	902786640	13770	13770	13770	13770	0
98	20240802	184200	902786640	13770	13770	13770	13770	0
99	20240802	184100	902786640	13770	13770	13770	13770	0
100	20240802	184000	902786640	13770	13770	13770	13770	0
101	20240802	183900	902786640	13770	13770	13770	13770	0
102	20240802	183800	902786640	13770	13770	13770	13770	0
103	20240802	183700	902786640	13770	13770	13770	13770	0
104	20240802	183600	902786640	13770	13770	13770	13770	0
105	20240802	183500	902786640	13770	13770	13770	13770	0
106	20240802	183400	902786640	13770	13770	13770	13770	0
107	20240802	183300	902786640	13770	13770	13770	13770	0
108	20240802	183200	902786640	13770	13770	13770	13770	0
109	20240802	183100	902786640	13770	13770	13770	13770	0
110	20240802	183000	902786640	13770	13770	13770	13770	0
111	20240802	182900	902786640	13770	13770	13770	13770	0
112	20240802	182800	902786640	13770	13770	13770	13770	0
113	20240802	182700	902786640	13770	13770	13770	13770	0
114	20240802	182600	902786640	13770	13770	13770	13770	0
115	20240802	182500	902786640	13770	13770	13770	13770	0
116	20240802	182400	902786640	13770	13770	13770	13770	0
117	20240802	182300	902786640	13770	13770	13770	13770	0
118	20240802	182200	902786640	13770	13770	13770	13770	0
119	20240802	182100	902786640	13770	13770	13770	13770	0
120	20240802	182000	902786640	13770	13770	13770	13770	0
121	20240802	181900	902786640	13770	13770	13770	13770	0
122	20240802	181800	902786640	13770	13770	13770	13770	1075
123	20240802	181700	902786640	13770	13770	13770	13770	0
124	20240802	181600	902786640	13770	13770	13770	13770	0
125	20240802	181500	902786640	13770	13770	13770	13770	0
126	20240802	181400	902786640	13770	13770	13770	13770	0
127	20240802	181300	902786640	13770	13770	13770	13770	0
128	20240802	181200	902786640	13770	13770	13770	13770	0
129	20240802	181100	902786640	13770	13770	13770	13770	0
130	20240802	181000	902786640	13770	13770	13770	13770	0
131	20240802	180900	902786640	13770	13770	13770	13770	0
132	20240802	180800	902786640	13770	13770	13770	13770	0
133	20240802	180700	902786640	13770	13770	13770	13770	0
134	20240802	180600	902786640	13770	13770	13770	13770	0
135	20240802	180500	902786640	13770	13770	13770	13770	0
136	20240802	180400	902786640	13770	13770	13770	13770	0
137	20240802	180300	902786640	13770	13770	13770	13770	0
138	20240802	180200	902786640	13770	13770	13770	13770	0
139	20240802	180100	902786640	13770	13770	13770	13770	0
140	20240802	180000	902786640	13770	13770	13770	13770	0
141	20240802	175900	902786640	13770	13770	13770	13770	0
142	20240802	175800	902786640	13770	13770	13770	13770	0
143	20240802	175700	902786640	13770	13770	13770	13770	0
144	20240802	175600	902786640	13770	13770	13770	13770	0
145	20240802	175500	902786640	13770	13770	13770	13770	0
146	20240802	175400	902786640	13770	13770	13770	13770	0
147	20240802	175300	902786640	13770	13770	13770	13770	0
148	20240802	175200	902786640	13770	13770	13770	13770	0
149	20240802	175100	902786640	13770	13770	13770	13770	0
150	20240802	175000	902786640	13770	13770	13770	13770	0
151	20240802	174900	902786640	13770	13770	13770	13770	0
152	20240802	174800	902786640	13770	13770	13770	13770	1075
153	20240802	174700	902786640	13770	13770	13770	13770	0
154	20240802	174600	902786640	13770	13770	13770	13770	0
155	20240802	174500	902786640	13770	13770	13770	13770	0
156	20240802	174400	902786640	13770	13770	13770	13770	0
157	20240802	174300	902786640	13770	13770	13770	13770	0
158	20240802	174200	902786640	13770	13770	13770	13770	0
159	20240802	174100	902786640	13770	13770	13770	13770	0
160	20240802	174000	902786640	13770	13770	13770	13770	0
161	20240802	173900	902786640	13770	13770	13770	13770	0
162	20240802	173800	902786640	13770	13770	13770	13770	0
163	20240802	173700	902786640	13770	13770	13770	13770	0
164	20240802	173600	902786640	13770	13770	13770	13770	0
165	20240802	173500	902786640	13770	13770	13770	13770	0
166	20240802	173400	902786640	13770	13770	13770	13770	0
167	20240802	173300	902786640	13770	13770	13770	13770	0
168	20240802	173200	902786640	13770	13770	13770	13770	0
169	20240802	173100	902786640	13770	13770	13770	13770	0
170	20240802	173000	902786640	13770	13770	13770	13770	0
171	20240802	172900	902786640	13770	13770	13770	13770	0
172	20240802	172800	902786640	13770	13770	13770	13770	0
173	20240802	172700	902786640	13770	13770	13770	13770	0
174	20240802	172600	902786640	13770	13770	13770	13770	0
175	20240802	172500	902786640	13770	13770	13770	13770	0
176	20240802	172400	902786640	13770	13770	13770	13770	0
177	20240802	172300	902786640	13770	13770	13770	13770	0
178	20240802	172200	902786640	13770	13770	13770	13770	0
179	20240802	172100	902786640	13770	13770	13770	13770	0
180	20240802	172000	902786640	13770	13770	13770	13770	0
181	20240802	171900	902786640	13770	13770	13770	13770	0
182	20240802	171800	902786640	13770	13770	13770	13770	1075
183	20240802	171700	902786640	13770	13770	13770	13770	0
184	20240802	171600	902786640	13770	13770	13770	13770	0
185	20240802	171500	902786640	13770	13770	13770	13770	0
186	20240802	171400	902786640	13770	13770	13770	13770	0
187	20240802	171300	902786640	13770	13770	13770	13770	0
188	20240802	171200	902786640	13770	13770	13770	13770	0
189	20240802	171100	902786640	13770	13770	13770	13770	0
190	20240802	171000	902786640	13770	13770	13770	13770	0
191	20240802	170900	902786640	13770	13770	13770	13770	0
192	20240802	170800	902786640	13770	13770	13770	13770	0
193	20240802	170700	902786640	13770	13770	13770	13770	0
194	20240802	170600	902786640	13770	13770	13770	13770	0
195	20240802	170500	902786640	13770	13770	13770	13770	0
196	20240802	170400	902786640	13770	13770	13770	13770	0
197	20240802	170300	902786640	13770	13770	13770	13770	0
198	20240802	170200	902786640	13770	13770	13770	13770	0
199	20240802	170100	902786640	13770	13770	13770	13770	0
200	20240802	170000	902786640	13770	13770	13770	13770	0
201	20240802	165900	902786640	13770	13770	13770	13770	0
202	20240802	165800	902786640	13770	13770	13770	13770	0
203	20240802	165700	902786640	13770	13770	13770	13770	0
204	20240802	165600	902786640	13770	13770	13770	13770	0
205	20240802	165500	902786640	13770	13770	13770	13770	0
206	20240802	165400	902786640	13770	13770	13770	13770	0
207	20240802	165300	902786640	13770	13770	13770	13770	0
208	20240802	165200	902786640	13770	13770	13770	13770	0
209	20240802	165100	902786640	13770	13770	13770	13770	0
210	20240802	165000	902786640	13770	13770	13770	13770	0
211	20240802	164900	902786640	13770	13770	13770	13770	0
212	20240802	164800	902786640	13770	13770	13770	13770	1075
213	20240802	164700	902786640	13770	13770	13770	13770	0
214	20240802	164600	902786640	13770	13770	13770	13770	0
215	20240802	164500	902786640	13770	13770	13770	13770	0
216	20240802	164400	902786640	13770	13770	13770	13770	0
217	20240802	164300	902786640	13770	13770	13770	13770	0
218	20240802	164200	902786640	13770	13770	13770	13770	0
219	20240802	164100	902786640	13770	13770	13770	13770	0
220	20240802	164000	902786640	13770	13770	13770	13770	0
221	20240802	163900	902786640	13770	13770	13770	13770	0
222	20240802	163800	902786640	13770	13770	13770	13770	0
223	20240802	163700	902786640	13770	13770	13770	13770	0
224	20240802	163600	902786640	13770	13770	13770	13770	0
225	20240802	163500	902786640	13770	13770	13770	13770	0
226	20240802	163400	902786640	13770	13770	13770	13770	0
227	20240802	163300	902786640	13770	13770	13770	13770	0
228	20240802	163200	902786640	13770	13770	13770	13770	0
229	20240802	163100	902786640	13770	13770	13770	13770	0
230	20240802	163000	902786640	13770	13770	13770	13770	0
231	20240802	162900	902786640	13770	13770	13770	13770	0
232	20240802	162800	902786640	13770	13770	13770	13770	0
233	20240802	162700	902786640	13770	13770	13770	13770	0
234	20240802	162600	902786640	13770	13770	13770	13770	0
235	20240802	162500	902786640	13770	13770	13770	13770	0
236	20240802	162400	902786640	13770	13770	13770	13770	0
237	20240802	162300	902786640	13770	13770	13770	13770	0
238	20240802	162200	902786640	13770	13770	13770	13770	0
239	20240802	162100	902786640	13770	13770	13770	13770	0
240	20240802	162000	902786640	13770	13770	13770	13770	0
241	20240802	161900	902786640	13770	13770	13770	13770	0
242	20240802	161800	902786640	13770	13770	13770	13770	1075
243	20240802	161700	902786640	13770	13770	13770	13770	0
244	20240802	161600	902786640	13770	13770	13770	13770	0
245	20240802	161500	902786640	13770	13770	13770	13770	0
246	20240802	161400	902786640	13770	13770	13770	13770	0
247	20240802	161300	902786640	13770	13770	13770	13770	0
248	20240802	161200	902786640	13770	13770	13770	13770	0
249	20240802	161100	902786640	13770	13770	13770	13770	0
250	20240802	161000	902786640	13770	13770	13770	13770	0
251	20240802	160900	902786640	13770	13770	13770	13770	0
252	20240802	160800	902786640	13770	13770	13770	13770	0
253	20240802	160700	902786640	13770	13770	13770	13770	0
254	20240802	160600	902786640	13770	13770	13770	13770	0
255	20240802	160500	902786640	13770	13770	13770	13770	0
256	20240802	160400	902786640	13770	13770	13770	13770	0
257	20240802	160300	902786640	13770	13770	13770	13770	0
258	20240802	160200	902786640	13770	13770	13770	13770	0
259	20240802	160100	902786640	13770	13770	13770	13770	0
260	20240802	160000	902786640	13770	13770	13770	13770	0
261	20240802	155900	902786640	13770	13770	13770	13770	0
262	20240802	155800	902786640	13770	13770	13770	13770	0
263	20240802	155700	902786640	13770	13770	13770	13770	0
264	20240802	155600	902786640	13770	13770	13770	13770	0
265	20240802	155500	902786640	13770	13770	13770	13770	0
266	20240802	155400	902786640	13770	13770	13770	13770	0
267	20240802	155300	902786640	13770	13770	13770	13770	0
268	20240802	155200	902786640	13770	13770	13770	13770	0
269	20240802	155100	902786640	13770	13770	13770	13770	0
270	20240802	155000	902786640	13770	13770	13770	13770	0
271	20240802	154900	902786640	13770	13770	13770	13770	0
272	20240802	154800	902786640	13770	13770	13770	13770	1075
273	20240802	154700	902786640	13770	13770	13770	13770	0
274	20240802	154600	902786640	13770	13770	13770	13770	0
275	20240802	154500	902786640	13770	13770	13770	13770	0
276	20240802	154400	902786640	13770	13770	13770	13770	0
277	20240802	154300	902786640	13770	13770	13770	13770	0
278	20240802	154200	902786640	13770	13770	13770	13770	0
279	20240802	154100	902786640	13770	13770	13770	13770	0
280	20240802	154000	902786640	13770	13770	13770	13770	0
281	20240802	153900	902786640	13770	13770	13770	13770	0
282	20240802	153800	902786640	13770	13770	13770	13770	0
283	20240802	153700	902786640	13770	13770	13770	13770	0
284	20240802	153600	902786640	13770	13770	13770	13770	0
285	20240802	153500	902786640	13770	13770	13770	13770	0
286	20240802	153400	902786640	13770	13770	13770	13770	0
287	20240802	153300	902786640	13770	13770	13770	13770	0
288	20240802	153200	902786640	13770	13770	13770	13770	0
289	20240802	153100	902786640	13770	13770	13770	13770	0
290	20240802	153000	902786640	13770	13770	13770	13770	1075
291	20240802	152900	887983890	13700	13700	13700	13700	0
292	20240802	152800	887983890	13700	13700	13700	13700	0
293	20240802	152700	887983890	13700	13700	13700	13700	0
294	20240802	152600	887983890	13700	13700	13700	13700	0
295	20240802	152500	887983890	13700	13700	13700	13700	0
296	20240802	152400	887983890	13700	13700	13700	13700	0
297	20240802	152300	887983890	13700	13700	13700	13700	0
298	20240802	152200	887983890	13700	13700	13700	13700	0
299	20240802	152100	887983890	13700	13700	13700	13700	0
300	20240802	152000	887983890	13700	13700	13700	13700	0
301	20240802	151900	887983890	13700	13700	13700	13700	2
302	20240802	151800	887956490	13650	13660	13700	13650	1265
303	20240802	151700	870683140	13700	13700	13700	13700	0
304	20240802	151600	870683140	13700	13680	13700	13660	672
305	20240802	151500	861503540	13660	13660	13660	13660	461
306	20240802	151400	855206280	13670	13680	13680	13670	713
307	20240802	151300	845455140	13680	13700	13700	13680	367
308	20240802	151200	840431980	13700	13700	13700	13700	2
309	20240802	151100	840404580	13700	13700	13700	13700	0
310	20240802	151000	840404580	13700	13700	13700	13700	2
311	20240802	150900	840377180	13700	13700	13700	13700	485
312	20240802	150800	833732680	13700	13710	13730	13700	187
313	20240802	150700	831166440	13700	13700	13700	13700	124
314	20240802	150600	829467640	13730	13730	13730	13730	0
315	20240802	150500	829467640	13730	13730	13730	13730	0
316	20240802	150400	829467640	13730	13730	13730	13730	0
317	20240802	150300	829467640	13730	13730	13730	13730	0
318	20240802	150200	829467640	13730	13730	13730	13730	60
319	20240802	150100	828643840	13730	13730	13730	13730	3
320	20240802	150000	828602650	13780	13780	13780	13780	13
321	20240802	145900	828423510	13730	13730	13730	13730	46
322	20240802	145800	827791930	13730	13730	13730	13730	3
323	20240802	145700	827750740	13730	13730	13730	13730	0
324	20240802	145600	827750740	13730	13730	13730	13730	88
325	20240802	145500	826542500	13700	13700	13700	13700	0
326	20240802	145400	826542500	13700	13700	13700	13700	0
327	20240802	145300	826542500	13700	13700	13700	13700	0
328	20240802	145200	826542500	13700	13730	13730	13700	108
329	20240802	145100	825062580	13700	13700	13700	13700	0
330	20240802	145000	825062580	13700	13700	13700	13700	0
331	20240802	144900	825062580	13700	13700	13700	13700	0
332	20240802	144800	825062580	13700	13700	13700	13700	105
333	20240802	144700	823624080	13730	13730	13730	13730	107
334	20240802	144600	822154970	13730	13730	13730	13730	116
335	20240802	144500	820562290	13700	13730	13730	13700	28
336	20240802	144400	820178450	13690	13690	13690	13690	0
337	20240802	144300	820178450	13690	13750	13750	13690	6300
338	20240802	144200	733838800	13780	13780	13780	13780	0
339	20240802	144100	733838800	13780	13780	13780	13780	7
340	20240802	144000	733742340	13750	13750	13750	13750	2
341	20240802	143900	733714840	13750	13750	13750	13750	62
342	20240802	143800	732862340	13750	13750	13750	13750	1
343	20240802	143700	732848590	13790	13790	13790	13790	0
344	20240802	143600	732848590	13790	13790	13790	13790	0
345	20240802	143500	732848590	13790	13790	13790	13790	0
346	20240802	143400	732848590	13790	13790	13790	13790	6
347	20240802	143300	732765850	13800	13800	13800	13800	0
348	20240802	143200	732765850	13800	13800	13800	13800	1
349	20240802	143100	732752050	13760	13760	13760	13760	76
350	20240802	143000	731706290	13760	13760	13760	13760	7
351	20240802	142900	731609970	13760	13760	13760	13760	5
352	20240802	142800	731541170	13760	13760	13760	13760	5
353	20240802	142700	731472370	13760	13760	13760	13760	14
354	20240802	142600	731279730	13760	13760	13760	13760	0
355	20240802	142500	731279730	13760	13760	13760	13760	5
356	20240802	142400	731210930	13760	13760	13760	13760	5
357	20240802	142300	731142130	13760	13760	13760	13760	1
358	20240802	142200	731128370	13750	13750	13750	13750	0
359	20240802	142100	731128370	13750	13760	13760	13750	150
360	20240802	142000	729065710	13760	13780	13780	13760	358
361	20240802	141900	724136030	13780	13780	13780	13780	5
362	20240802	141800	724067130	13780	13780	13780	13780	4
363	20240802	141700	724012010	13780	13780	13780	13780	5
364	20240802	141600	723943110	13800	13800	13800	13800	15
365	20240802	141500	723736110	13780	13780	13780	13780	0
366	20240802	141400	723736110	13780	13780	13780	13780	0
367	20240802	141300	723736110	13780	13780	13780	13780	0
368	20240802	141200	723736110	13780	13770	13780	13770	2
369	20240802	141100	723708560	13780	13780	13780	13780	0
370	20240802	141000	723708560	13780	13780	13780	13780	26
371	20240802	140900	723350280	13780	13780	13780	13780	10
372	20240802	140800	723212480	13780	13780	13780	13780	120
373	20240802	140700	721558880	13780	13770	13780	13770	230
374	20240802	140600	718391480	13800	13800	13800	13800	0
375	20240802	140500	718391480	13800	13800	13800	13800	7
376	20240802	140400	718294880	13770	13770	13770	13770	0
377	20240802	140300	718294880	13770	13770	13770	13770	0
378	20240802	140200	718294880	13770	13770	13770	13770	0
379	20240802	140100	718294880	13770	13770	13770	13770	50
380	20240802	140000	717606380	13790	13790	13790	13790	0
381	20240802	135900	717606380	13790	13820	13820	13790	14
382	20240802	135800	717413170	13820	13820	13820	13820	2
383	20240802	135700	717385530	13790	13790	13790	13790	0
384	20240802	135600	717385530	13790	13790	13790	13790	21
385	20240802	135500	717095940	13770	13770	13770	13770	0
386	20240802	135400	717095940	13770	13770	13770	13770	0
387	20240802	135300	717095940	13770	13770	13770	13770	144
388	20240802	135200	715113060	13770	13800	13800	13770	32
389	20240802	135100	714672070	13800	13800	13800	13800	0
390	20240802	135000	714672070	13800	13800	13800	13800	0
391	20240802	134900	714672070	13800	13800	13800	13800	253
392	20240802	134800	711180670	13820	13820	13820	13820	0
393	20240802	134700	711180670	13820	13820	13820	13820	7
394	20240802	134600	711083930	13820	13820	13820	13820	0
395	20240802	134500	711083930	13820	13820	13820	13820	0
396	20240802	134400	711083930	13820	13820	13820	13820	0
397	20240802	134300	711083930	13820	13820	13820	13820	7
398	20240802	134200	710987190	13820	13820	13820	13820	0
399	20240802	134100	710987190	13820	13830	13830	13820	1000
400	20240802	134000	697166880	13900	13950	13950	13900	8
401	20240802	133900	697055630	13900	13900	13900	13900	0
402	20240802	133800	697055630	13900	13900	13900	13900	0
403	20240802	133700	697055630	13900	13900	13900	13900	0
404	20240802	133600	697055630	13900	13950	13950	13900	7
405	20240802	133500	696958030	13950	13950	13950	13950	0
406	20240802	133400	696958030	13950	13950	13950	13950	0
407	20240802	133300	696958030	13950	13950	13950	13950	0
408	20240802	133200	696958030	13950	13900	13950	13900	7
409	20240802	133100	696860430	13950	13950	13950	13950	0
410	20240802	133000	696860430	13950	13950	13950	13950	0
411	20240802	132900	696860430	13950	13950	13950	13950	13
412	20240802	132800	696679080	13950	13830	13950	13830	2500
413	20240802	132700	661868980	13790	13790	13790	13790	0
414	20240802	132600	661868980	13790	13790	13790	13790	0
415	20240802	132500	661868980	13790	13790	13790	13790	0
416	20240802	132400	661868980	13790	13790	13790	13790	0
417	20240802	132300	661868980	13790	13790	13790	13790	0
418	20240802	132200	661868980	13790	13790	13790	13790	0
419	20240802	132100	661868980	13790	13770	13790	13770	742
420	20240802	132000	651645220	13770	13770	13770	13770	0
421	20240802	131900	651645220	13770	13770	13770	13770	0
422	20240802	131800	651645220	13770	13770	13770	13770	345
423	20240802	131700	646894570	13770	13770	13770	13770	270
424	20240802	131600	643176670	13790	13790	13790	13790	0
425	20240802	131500	643176670	13790	13790	13790	13790	0
426	20240802	131400	643176670	13790	13790	13790	13790	7
427	20240802	131300	643080140	13790	13790	13790	13790	0
428	20240802	131200	643080140	13790	13790	13790	13790	0
429	20240802	131100	643080140	13790	13790	13790	13790	0
430	20240802	131000	643080140	13790	13790	13790	13790	172
431	20240802	130900	640708260	13850	13850	13850	13850	0
432	20240802	130800	640708260	13850	13850	13850	13850	0
433	20240802	130700	640708260	13850	13850	13850	13850	14
434	20240802	130600	640514360	13850	13850	13850	13850	2
435	20240802	130500	640486660	13850	13850	13850	13850	0
436	20240802	130400	640486660	13850	13850	13850	13850	1
437	20240802	130300	640472810	13850	13820	13850	13820	17
438	20240802	130200	640237660	13880	13880	13880	13880	0
439	20240802	130100	640237660	13880	13880	13880	13880	0
440	20240802	130000	640237660	13880	13880	13880	13880	6
441	20240802	125900	640154380	13790	13790	13790	13790	0
442	20240802	125800	640154380	13790	13790	13790	13790	0
443	20240802	125700	640154380	13790	13790	13790	13790	0
444	20240802	125600	640154380	13790	13790	13790	13790	0
445	20240802	125500	640154380	13790	13790	13790	13790	0
446	20240802	125400	640154380	13790	13790	13790	13790	35
447	20240802	125300	639671730	13850	13850	13850	13850	0
448	20240802	125200	639671730	13850	13850	13900	13850	14
449	20240802	125100	639477530	13900	13790	13900	13790	50
450	20240802	125000	638783040	13780	13780	13780	13780	5
451	20240802	124900	638714140	13780	13780	13780	13780	2
452	20240802	124800	638686580	13750	13750	13750	13750	0
453	20240802	124700	638686580	13750	13740	13750	13740	2263
454	20240802	124600	607572970	13690	13690	13690	13690	127
455	20240802	124500	605834340	13690	13690	13690	13690	0
456	20240802	124400	605834340	13690	13690	13690	13680	869
457	20240802	124300	593945280	13690	13690	13690	13690	0
458	20240802	124200	593945280	13690	13690	13690	13690	0
459	20240802	124100	593945280	13690	13690	13690	13690	0
460	20240802	124000	593945280	13690	13690	13690	13690	1
461	20240802	123900	593931590	13740	13740	13740	13740	50
462	20240802	123800	593244590	13740	13740	13740	13740	107
463	20240802	123700	591774410	13740	13740	13740	13740	0
464	20240802	123600	591774410	13740	13740	13740	13740	0
465	20240802	123500	591774410	13740	13740	13740	13680	4181
466	20240802	123400	534516940	13710	13710	13710	13710	32
467	20240802	123300	534078220	13740	13740	13740	13740	0
468	20240802	123200	534078220	13740	13740	13740	13740	0
469	20240802	123100	534078220	13740	13740	13740	13740	7
470	20240802	123000	533982040	13740	13740	13740	13740	0
471	20240802	122900	533982040	13740	13740	13740	13740	0
472	20240802	122800	533982040	13740	13740	13740	13740	0
473	20240802	122700	533982040	13740	13740	13740	13740	6
474	20240802	122600	533899600	13740	13740	13740	13740	0
475	20240802	122500	533899600	13740	13740	13740	13740	79
476	20240802	122400	532814140	13750	13740	13750	13740	22
477	20240802	122300	532511850	13740	13740	13740	13740	14
478	20240802	122200	532319490	13740	13740	13740	13740	0
479	20240802	122100	532319490	13740	13740	13740	13740	0
480	20240802	122000	532319490	13740	13700	13740	13700	4
481	20240802	121900	532264650	13700	13700	13700	13700	0
482	20240802	121800	532264650	13700	13700	13700	13700	56
483	20240802	121700	531497450	13700	13700	13700	13700	0
484	20240802	121600	531497450	13700	13700	13700	13700	50
485	20240802	121500	530812450	13700	13730	13730	13700	50
486	20240802	121400	530127270	13730	13730	13730	13730	0
487	20240802	121300	530127270	13730	13730	13730	13730	10
488	20240802	121200	529989970	13730	13730	13730	13730	0
489	20240802	121100	529989970	13730	13730	13730	13730	579
490	20240802	121000	522040300	13730	13730	13730	13730	0
491	20240802	120900	522040300	13730	13780	13780	13730	93
492	20240802	120800	520762910	13730	13730	13730	13730	0
493	20240802	120700	520762910	13730	13730	13730	13730	2
494	20240802	120600	520735450	13730	13730	13730	13730	0
495	20240802	120500	520735450	13730	13730	13730	13730	2
496	20240802	120400	520707990	13700	13700	13700	13700	0
497	20240802	120300	520707990	13700	13700	13700	13700	0
498	20240802	120200	520707990	13700	13700	13700	13700	200
499	20240802	120100	517967990	13700	13700	13700	13700	0
500	20240802	120000	517967990	13700	13730	13730	13700	77
501	20240802	115900	516913060	13780	13780	13780	13780	0
502	20240802	115800	516913060	13780	13700	13780	13700	9
503	20240802	115700	516789200	13740	13740	13740	13740	1
504	20240802	115600	516775460	13690	13690	13690	13690	0
505	20240802	115500	516775460	13690	13690	13690	13690	0
506	20240802	115400	516775460	13690	13690	13690	13690	0
507	20240802	115300	516775460	13690	13710	13710	13690	336
508	20240802	115200	512172050	13770	13770	13770	13770	0
509	20240802	115100	512172050	13770	13730	13770	13730	150
510	20240802	115000	510112510	13700	13700	13700	13700	0
511	20240802	114900	510112510	13700	13700	13700	13700	3
512	20240802	114800	510071410	13730	13730	13730	13730	0
513	20240802	114700	510071410	13730	13700	13730	13700	76
514	20240802	114600	509030030	13700	13700	13700	13700	0
515	20240802	114500	509030030	13700	13700	13700	13700	0
516	20240802	114400	509030030	13700	13700	13700	13700	91
517	20240802	114300	507783330	13700	13700	13700	13700	0
518	20240802	114200	507783330	13700	13710	13710	13700	200
519	20240802	114100	505043320	13710	13720	13720	13710	201
520	20240802	114000	502287340	13730	13730	13730	13730	8
521	20240802	113900	502177500	13730	13730	13730	13730	50
522	20240802	113800	501491000	13730	13730	13730	13730	0
523	20240802	113700	501491000	13730	13730	13730	13730	0
524	20240802	113600	501491000	13730	13730	13730	13730	7
525	20240802	113500	501394890	13730	13690	13730	13680	468
526	20240802	113400	494981660	13690	13710	13710	13680	1848
527	20240802	113300	469670020	13750	13750	13750	13750	7
528	20240802	113200	469573770	13750	13750	13750	13710	502
529	20240802	113100	462688730	13750	13750	13750	13750	501
530	20240802	113000	455799980	13750	13750	13750	13750	523
531	20240802	112900	448608730	13750	13760	13760	13750	500
532	20240802	112800	441730960	13760	13780	13780	13760	220
533	20240802	112700	438702090	13780	13780	13780	13780	0
534	20240802	112600	438702090	13780	13780	13780	13780	20
535	20240802	112500	438426490	13790	13790	13790	13790	7
536	20240802	112400	438329960	13790	13790	13790	13790	0
537	20240802	112300	438329960	13790	13790	13790	13790	0
538	20240802	112200	438329960	13790	13790	13790	13790	306
539	20240802	112100	434110220	13790	13790	13790	13790	1
540	20240802	112000	434096430	13790	13780	13790	13780	181
541	20240802	111900	431602240	13780	13790	13790	13780	309
542	20240802	111800	427343820	13820	13820	13820	13820	7
543	20240802	111700	427247080	13820	13820	13820	13820	0
544	20240802	111600	427247080	13820	13820	13820	13820	0
545	20240802	111500	427247080	13820	13820	13820	13820	5
546	20240802	111400	427177980	13800	13820	13820	13800	2
547	20240802	111300	427150360	13780	13780	13780	13780	0
548	20240802	111200	427150360	13780	13780	13780	13780	0
549	20240802	111100	427150360	13780	13800	13800	13780	1000
550	20240802	111000	413367520	13800	13800	13800	13800	800
551	20240802	110900	402327520	13800	13850	13850	13800	1402
552	20240802	110800	382962120	13830	13920	13920	13830	700
553	20240802	110700	373276600	13920	13920	13920	13920	0
554	20240802	110600	373276600	13920	13920	13920	13920	500
555	20240802	110500	366316600	13920	13920	13920	13920	0
556	20240802	110400	366316600	13920	13920	13920	13920	0
557	20240802	110300	366316600	13920	13920	13920	13920	191
558	20240802	110200	363657880	13920	13920	13920	13920	0
559	20240802	110100	363657880	13920	13920	13920	13920	0
560	20240802	110000	363657880	13920	13950	13950	13920	17
561	20240802	105900	363420840	13950	13950	13950	13950	0
562	20240802	105800	363420840	13950	13950	13950	13950	0
563	20240802	105700	363420840	13950	13950	13950	13950	0
564	20240802	105600	363420840	13950	13950	13950	13950	7
565	20240802	105500	363323190	13930	13930	13930	13930	0
566	20240802	105400	363323190	13930	13930	13930	13930	0
567	20240802	105300	363323190	13930	13930	13930	13930	0
568	20240802	105200	363323190	13930	13930	13930	13930	0
569	20240802	105100	363323190	13930	13930	13930	13930	0
570	20240802	105000	363323190	13930	13930	13930	13930	29
571	20240802	104900	362919220	13930	13930	13930	13930	0
572	20240802	104800	362919220	13930	13930	13930	13930	0
573	20240802	104700	362919220	13930	13930	13930	13930	0
574	20240802	104600	362919220	13930	13930	13930	13930	0
575	20240802	104500	362919220	13930	13940	13950	13930	434
576	20240802	104400	356870480	13930	13930	13930	13930	0
577	20240802	104300	356870480	13930	13930	13930	13930	0
578	20240802	104200	356870480	13930	13920	13930	13920	250
579	20240802	104100	353388480	13890	13890	13890	13890	1
580	20240802	104000	353374590	13860	13860	13860	13860	1
581	20240802	103900	353360730	13860	13860	13860	13860	0
582	20240802	103800	353360730	13860	13860	13860	13860	0
583	20240802	103700	353360730	13860	13860	13860	13860	41
584	20240802	103600	352792470	13890	13890	13890	13890	0
585	20240802	103500	352792470	13890	13890	13890	13890	0
586	20240802	103400	352792470	13890	13890	13890	13890	13
587	20240802	103300	352611900	13900	13900	13900	13900	0
588	20240802	103200	352611900	13900	13900	13900	13900	1
589	20240802	103100	352598000	13900	13900	13900	13900	100
590	20240802	103000	351208000	13860	13860	13860	13860	0
591	20240802	102900	351208000	13860	13930	13930	13860	747
592	20240802	102800	340824510	13940	13940	13940	13940	0
593	20240802	102700	340824510	13940	13940	13940	13940	14
594	20240802	102600	340629350	13940	13940	13940	13940	0
595	20240802	102500	340629350	13940	13940	13940	13940	0
596	20240802	102400	340629350	13940	13940	13940	13940	242
597	20240802	102300	337255870	13940	13940	13940	13940	6
598	20240802	102200	337172230	13920	13920	13920	13920	0
599	20240802	102100	337172230	13920	13920	13920	13920	0
600	20240802	102000	337172230	13920	13920	13920	13920	265
601	20240802	101900	333483430	13910	13910	13910	13910	30
602	20240802	101800	333066130	13920	13920	13920	13920	300
603	20240802	101700	328890130	13910	13910	13910	13910	0
604	20240802	101600	328890130	13910	13910	13910	13910	0
605	20240802	101500	328890130	13910	13910	13910	13910	1
606	20240802	101400	328876220	13940	13940	13940	13940	0
607	20240802	101300	328876220	13940	13940	13940	13940	0
608	20240802	101200	328876220	13940	13940	13940	13940	92
609	20240802	101100	327593740	13940	13940	13940	13940	83
610	20240802	101000	326436720	13930	13930	13930	13930	100
611	20240802	100900	325043720	13880	13880	13880	13880	0
612	20240802	100800	325043720	13880	13880	13880	13880	0
613	20240802	100700	325043720	13880	13880	13880	13880	0
614	20240802	100600	325043720	13880	13920	13920	13880	101
615	20240802	100500	323637840	13920	13920	13920	13920	12
616	20240802	100400	323470800	13930	13930	13930	13930	0
617	20240802	100300	323470800	13930	13930	13930	13930	0
618	20240802	100200	323470800	13930	13880	13930	13880	2
619	20240802	100100	323442990	13880	13880	13880	13880	1
620	20240802	100000	323429110	13860	13860	13860	13860	39
621	20240802	095900	322888570	13800	13800	13800	13800	0
622	20240802	095800	322888570	13800	13880	13930	13800	402
623	20240802	095700	317339490	13830	13830	13830	13830	0
624	20240802	095600	317339490	13830	13830	13830	13830	1
625	20240802	095500	317325660	13800	13800	13800	13800	0
626	20240802	095400	317325660	13800	13810	13810	13800	40
627	20240802	095300	316773370	13800	13920	13920	13800	3001
628	20240802	095200	275306630	13950	13950	13950	13950	972
629	20240802	095100	261747230	13950	13950	13950	13950	0
630	20240802	095000	261747230	13950	13950	13950	13950	4
631	20240802	094900	261691430	13950	13950	13950	13950	30
632	20240802	094800	261272930	14020	14020	14020	14020	50
633	20240802	094700	260571930	14020	13960	14020	13960	17
634	20240802	094600	260333680	13950	13930	13950	13930	3653
635	20240802	094500	209395330	13930	13930	13930	13930	100
636	20240802	094400	208002330	13910	13910	13910	13910	0
637	20240802	094300	208002330	13910	13900	13910	13900	461
638	20240802	094200	201589980	13890	13890	13890	13890	150
639	20240802	094100	199506480	13840	14000	14000	13800	7870
640	20240802	094000	90565900	13970	14000	14000	13970	101
641	20240802	093900	89151930	14010	14010	14010	14010	0
642	20240802	093800	89151930	14010	14010	14010	14010	0
643	20240802	093700	89151930	14010	14010	14010	14010	0
644	20240802	093600	89151930	14010	14010	14010	14010	14
645	20240802	093500	88955790	14010	14010	14010	14010	0
646	20240802	093400	88955790	14010	14010	14010	14010	70
647	20240802	093300	87975090	14010	14010	14010	14010	101
648	20240802	093200	86560080	14010	14010	14010	14010	7
649	20240802	093100	86462010	13980	13980	13980	13980	100
650	20240802	093000	85064010	13980	13980	13980	13980	0
651	20240802	092900	85064010	13980	13980	13980	13980	7
652	20240802	092800	84966150	13920	13920	13920	13920	3
653	20240802	092700	84924390	13920	13920	13920	13920	0
654	20240802	092600	84924390	13920	13920	13920	13920	0
655	20240802	092500	84924390	13920	13920	13920	13920	0
656	20240802	092400	84924390	13920	13920	13920	13920	0
657	20240802	092300	84924390	13920	13920	13920	13920	2
658	20240802	092200	84896550	13970	14020	14030	13970	139
659	20240802	092100	82948750	13970	13970	13970	13970	11
660	20240802	092000	82795080	13900	13900	13900	13900	0
661	20240802	091900	82795080	13900	13900	13900	13900	0
662	20240802	091800	82795080	13900	13900	13900	13900	10
663	20240802	091700	82656080	13900	13900	13900	13900	0
664	20240802	091600	82656080	13900	13900	13900	13900	58
665	20240802	091500	81849880	13930	13930	13930	13930	0
666	20240802	091400	81849880	13930	13930	13930	13930	32
667	20240802	091300	81404120	13890	13900	13900	13870	1659
668	20240802	091200	58382190	13900	13910	13910	13890	1748
669	20240802	091100	34083570	13940	13940	13940	13940	307
670	20240802	091000	29803990	13900	14000	14000	13900	802
671	20240802	090900	18606560	14090	14080	14090	14080	40
672	20240802	090800	18043120	14090	14100	14100	14090	110
673	20240802	090700	16492220	14100	14000	14100	14000	805
674	20240802	090600	5153030	14000	14000	14000	14000	13
675	20240802	090500	4971030	13940	13940	13940	13940	0
676	20240802	090400	4971030	13940	13940	13940	13940	0
677	20240802	090300	4971030	13940	13940	13940	13940	0
678	20240802	090200	4971030	13940	13940	13940	13940	37
679	20240802	090100	4455250	13950	14050	14060	13950	20
680	20240802	090000	4175740	13980	14030	14030	13980	248