KissMeData/039840/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192200	766834550	18570	18570	18570	18570	3630
3	20240802	192100	766834550	18570	18570	18570	18570	0
4	20240802	192000	766834550	18570	18570	18570	18570	0
5	20240802	191900	766834550	18570	18570	18570	18570	0
6	20240802	191800	766834550	18570	18570	18570	18570	0
7	20240802	191700	766834550	18570	18570	18570	18570	0
8	20240802	191600	766834550	18570	18570	18570	18570	0
9	20240802	191500	766834550	18570	18570	18570	18570	0
10	20240802	191400	766834550	18570	18570	18570	18570	0
11	20240802	191300	766834550	18570	18570	18570	18570	0
12	20240802	191200	766834550	18570	18570	18570	18570	0
13	20240802	191100	766834550	18570	18570	18570	18570	0
14	20240802	191000	766834550	18570	18570	18570	18570	0
15	20240802	190900	766834550	18570	18570	18570	18570	0
16	20240802	190800	766834550	18570	18570	18570	18570	0
17	20240802	190700	766834550	18570	18570	18570	18570	0
18	20240802	190600	766834550	18570	18570	18570	18570	0
19	20240802	190500	766834550	18570	18570	18570	18570	0
20	20240802	190400	766834550	18570	18570	18570	18570	0
21	20240802	190300	766834550	18570	18570	18570	18570	0
22	20240802	190200	766834550	18570	18570	18570	18570	0
23	20240802	190100	766834550	18570	18570	18570	18570	0
24	20240802	190000	766834550	18570	18570	18570	18570	0
25	20240802	185900	766834550	18570	18570	18570	18570	0
26	20240802	185800	766834550	18570	18570	18570	18570	0
27	20240802	185700	766834550	18570	18570	18570	18570	0
28	20240802	185600	766834550	18570	18570	18570	18570	0
29	20240802	185500	766834550	18570	18570	18570	18570	0
30	20240802	185400	766834550	18570	18570	18570	18570	0
31	20240802	185300	766834550	18570	18570	18570	18570	0
32	20240802	185200	766834550	18570	18570	18570	18570	3630
33	20240802	185100	766834550	18570	18570	18570	18570	0
34	20240802	185000	766834550	18570	18570	18570	18570	0
35	20240802	184900	766834550	18570	18570	18570	18570	0
36	20240802	184800	766834550	18570	18570	18570	18570	0
37	20240802	184700	766834550	18570	18570	18570	18570	0
38	20240802	184600	766834550	18570	18570	18570	18570	0
39	20240802	184500	766834550	18570	18570	18570	18570	0
40	20240802	184400	766834550	18570	18570	18570	18570	0
41	20240802	184300	766834550	18570	18570	18570	18570	0
42	20240802	184200	766834550	18570	18570	18570	18570	0
43	20240802	184100	766834550	18570	18570	18570	18570	0
44	20240802	184000	766834550	18570	18570	18570	18570	0
45	20240802	183900	766834550	18570	18570	18570	18570	0
46	20240802	183800	766834550	18570	18570	18570	18570	0
47	20240802	183700	766834550	18570	18570	18570	18570	0
48	20240802	183600	766834550	18570	18570	18570	18570	0
49	20240802	183500	766834550	18570	18570	18570	18570	0
50	20240802	183400	766834550	18570	18570	18570	18570	0
51	20240802	183300	766834550	18570	18570	18570	18570	0
52	20240802	183200	766834550	18570	18570	18570	18570	0
53	20240802	183100	766834550	18570	18570	18570	18570	0
54	20240802	183000	766834550	18570	18570	18570	18570	0
55	20240802	182900	766834550	18570	18570	18570	18570	0
56	20240802	182800	766834550	18570	18570	18570	18570	0
57	20240802	182700	766834550	18570	18570	18570	18570	0
58	20240802	182600	766834550	18570	18570	18570	18570	0
59	20240802	182500	766834550	18570	18570	18570	18570	0
60	20240802	182400	766834550	18570	18570	18570	18570	0
61	20240802	182300	766834550	18570	18570	18570	18570	0
62	20240802	182200	766834550	18570	18570	18570	18570	3630
63	20240802	182100	766834550	18570	18570	18570	18570	0
64	20240802	182000	766834550	18570	18570	18570	18570	0
65	20240802	181900	766834550	18570	18570	18570	18570	0
66	20240802	181800	766834550	18570	18570	18570	18570	0
67	20240802	181700	766834550	18570	18570	18570	18570	0
68	20240802	181600	766834550	18570	18570	18570	18570	0
69	20240802	181500	766834550	18570	18570	18570	18570	0
70	20240802	181400	766834550	18570	18570	18570	18570	0
71	20240802	181300	766834550	18570	18570	18570	18570	0
72	20240802	181200	766834550	18570	18570	18570	18570	0
73	20240802	181100	766834550	18570	18570	18570	18570	0
74	20240802	181000	766834550	18570	18570	18570	18570	0
75	20240802	180900	766834550	18570	18570	18570	18570	0
76	20240802	180800	766834550	18570	18570	18570	18570	0
77	20240802	180700	766834550	18570	18570	18570	18570	0
78	20240802	180600	766834550	18570	18570	18570	18570	0
79	20240802	180500	766834550	18570	18570	18570	18570	0
80	20240802	180400	766834550	18570	18570	18570	18570	0
81	20240802	180300	766834550	18570	18570	18570	18570	0
82	20240802	180200	766834550	18570	18570	18570	18570	0
83	20240802	180100	766834550	18570	18570	18570	18570	0
84	20240802	180000	766834550	18570	18570	18570	18570	0
85	20240802	175900	766834550	18570	18570	18570	18570	0
86	20240802	175800	766834550	18570	18570	18570	18570	0
87	20240802	175700	766834550	18570	18570	18570	18570	0
88	20240802	175600	766834550	18570	18570	18570	18570	0
89	20240802	175500	766834550	18570	18570	18570	18570	0
90	20240802	175400	766834550	18570	18570	18570	18570	0
91	20240802	175300	766834550	18570	18570	18570	18570	0
92	20240802	175200	766834550	18570	18570	18570	18570	3630
93	20240802	175100	766834550	18570	18570	18570	18570	0
94	20240802	175000	766834550	18570	18570	18570	18570	0
95	20240802	174900	766834550	18570	18570	18570	18570	0
96	20240802	174800	766834550	18570	18570	18570	18570	0
97	20240802	174700	766834550	18570	18570	18570	18570	0
98	20240802	174600	766834550	18570	18570	18570	18570	0
99	20240802	174500	766834550	18570	18570	18570	18570	0
100	20240802	174400	766834550	18570	18570	18570	18570	0
101	20240802	174300	766834550	18570	18570	18570	18570	0
102	20240802	174200	766834550	18570	18570	18570	18570	0
103	20240802	174100	766834550	18570	18570	18570	18570	0
104	20240802	174000	766834550	18570	18570	18570	18570	0
105	20240802	173900	766834550	18570	18570	18570	18570	0
106	20240802	173800	766834550	18570	18570	18570	18570	0
107	20240802	173700	766834550	18570	18570	18570	18570	0
108	20240802	173600	766834550	18570	18570	18570	18570	0
109	20240802	173500	766834550	18570	18570	18570	18570	0
110	20240802	173400	766834550	18570	18570	18570	18570	0
111	20240802	173300	766834550	18570	18570	18570	18570	0
112	20240802	173200	766834550	18570	18570	18570	18570	0
113	20240802	173100	766834550	18570	18570	18570	18570	0
114	20240802	173000	766834550	18570	18570	18570	18570	0
115	20240802	172900	766834550	18570	18570	18570	18570	0
116	20240802	172800	766834550	18570	18570	18570	18570	0
117	20240802	172700	766834550	18570	18570	18570	18570	0
118	20240802	172600	766834550	18570	18570	18570	18570	0
119	20240802	172500	766834550	18570	18570	18570	18570	0
120	20240802	172400	766834550	18570	18570	18570	18570	0
121	20240802	172300	766834550	18570	18570	18570	18570	0
122	20240802	172200	766834550	18570	18570	18570	18570	3630
123	20240802	172100	766834550	18570	18570	18570	18570	0
124	20240802	172000	766834550	18570	18570	18570	18570	0
125	20240802	171900	766834550	18570	18570	18570	18570	0
126	20240802	171800	766834550	18570	18570	18570	18570	0
127	20240802	171700	766834550	18570	18570	18570	18570	0
128	20240802	171600	766834550	18570	18570	18570	18570	0
129	20240802	171500	766834550	18570	18570	18570	18570	0
130	20240802	171400	766834550	18570	18570	18570	18570	0
131	20240802	171300	766834550	18570	18570	18570	18570	0
132	20240802	171200	766834550	18570	18570	18570	18570	0
133	20240802	171100	766834550	18570	18570	18570	18570	0
134	20240802	171000	766834550	18570	18570	18570	18570	0
135	20240802	170900	766834550	18570	18570	18570	18570	0
136	20240802	170800	766834550	18570	18570	18570	18570	0
137	20240802	170700	766834550	18570	18570	18570	18570	0
138	20240802	170600	766834550	18570	18570	18570	18570	0
139	20240802	170500	766834550	18570	18570	18570	18570	0
140	20240802	170400	766834550	18570	18570	18570	18570	0
141	20240802	170300	766834550	18570	18570	18570	18570	0
142	20240802	170200	766834550	18570	18570	18570	18570	0
143	20240802	170100	766834550	18570	18570	18570	18570	0
144	20240802	170000	766834550	18570	18570	18570	18570	0
145	20240802	165900	766834550	18570	18570	18570	18570	0
146	20240802	165800	766834550	18570	18570	18570	18570	0
147	20240802	165700	766834550	18570	18570	18570	18570	0
148	20240802	165600	766834550	18570	18570	18570	18570	0
149	20240802	165500	766834550	18570	18570	18570	18570	0
150	20240802	165400	766834550	18570	18570	18570	18570	0
151	20240802	165300	766834550	18570	18570	18570	18570	0
152	20240802	165200	766834550	18570	18570	18570	18570	3630
153	20240802	165100	766834550	18570	18570	18570	18570	0
154	20240802	165000	766834550	18570	18570	18570	18570	0
155	20240802	164900	766834550	18570	18570	18570	18570	0
156	20240802	164800	766834550	18570	18570	18570	18570	0
157	20240802	164700	766834550	18570	18570	18570	18570	0
158	20240802	164600	766834550	18570	18570	18570	18570	0
159	20240802	164500	766834550	18570	18570	18570	18570	0
160	20240802	164400	766834550	18570	18570	18570	18570	0
161	20240802	164300	766834550	18570	18570	18570	18570	0
162	20240802	164200	766834550	18570	18570	18570	18570	0
163	20240802	164100	766834550	18570	18570	18570	18570	0
164	20240802	164000	766834550	18570	18570	18570	18570	0
165	20240802	163900	766834550	18570	18570	18570	18570	0
166	20240802	163800	766834550	18570	18570	18570	18570	0
167	20240802	163700	766834550	18570	18570	18570	18570	0
168	20240802	163600	766834550	18570	18570	18570	18570	0
169	20240802	163500	766834550	18570	18570	18570	18570	0
170	20240802	163400	766834550	18570	18570	18570	18570	0
171	20240802	163300	766834550	18570	18570	18570	18570	0
172	20240802	163200	766834550	18570	18570	18570	18570	0
173	20240802	163100	766834550	18570	18570	18570	18570	0
174	20240802	163000	766834550	18570	18570	18570	18570	0
175	20240802	162900	766834550	18570	18570	18570	18570	0
176	20240802	162800	766834550	18570	18570	18570	18570	0
177	20240802	162700	766834550	18570	18570	18570	18570	0
178	20240802	162600	766834550	18570	18570	18570	18570	0
179	20240802	162500	766834550	18570	18570	18570	18570	0
180	20240802	162400	766834550	18570	18570	18570	18570	0
181	20240802	162300	766834550	18570	18570	18570	18570	0
182	20240802	162200	766834550	18570	18570	18570	18570	3630
183	20240802	162100	766834550	18570	18570	18570	18570	0
184	20240802	162000	766834550	18570	18570	18570	18570	0
185	20240802	161900	766834550	18570	18570	18570	18570	0
186	20240802	161800	766834550	18570	18570	18570	18570	0
187	20240802	161700	766834550	18570	18570	18570	18570	0
188	20240802	161600	766834550	18570	18570	18570	18570	0
189	20240802	161500	766834550	18570	18570	18570	18570	0
190	20240802	161400	766834550	18570	18570	18570	18570	0
191	20240802	161300	766834550	18570	18570	18570	18570	0
192	20240802	161200	766834550	18570	18570	18570	18570	0
193	20240802	161100	766834550	18570	18570	18570	18570	0
194	20240802	161000	766834550	18570	18570	18570	18570	0
195	20240802	160900	766834550	18570	18570	18570	18570	0
196	20240802	160800	766834550	18570	18570	18570	18570	0
197	20240802	160700	766834550	18570	18570	18570	18570	0
198	20240802	160600	766834550	18570	18570	18570	18570	0
199	20240802	160500	766834550	18570	18570	18570	18570	0
200	20240802	160400	766834550	18570	18570	18570	18570	0
201	20240802	160300	766834550	18570	18570	18570	18570	0
202	20240802	160200	766834550	18570	18570	18570	18570	0
203	20240802	160100	766834550	18570	18570	18570	18570	0
204	20240802	160000	766834550	18570	18570	18570	18570	0
205	20240802	155900	766834550	18570	18570	18570	18570	0
206	20240802	155800	766834550	18570	18570	18570	18570	0
207	20240802	155700	766834550	18570	18570	18570	18570	0
208	20240802	155600	766834550	18570	18570	18570	18570	0
209	20240802	155500	766834550	18570	18570	18570	18570	0
210	20240802	155400	766834550	18570	18570	18570	18570	0
211	20240802	155300	766834550	18570	18570	18570	18570	0
212	20240802	155200	766834550	18570	18570	18570	18570	3630
213	20240802	155100	766834550	18570	18570	18570	18570	0
214	20240802	155000	766834550	18570	18570	18570	18570	0
215	20240802	154900	766834550	18570	18570	18570	18570	0
216	20240802	154800	766834550	18570	18570	18570	18570	0
217	20240802	154700	766834550	18570	18570	18570	18570	0
218	20240802	154600	766834550	18570	18570	18570	18570	0
219	20240802	154500	766834550	18570	18570	18570	18570	0
220	20240802	154400	766834550	18570	18570	18570	18570	0
221	20240802	154300	766834550	18570	18570	18570	18570	0
222	20240802	154200	766834550	18570	18570	18570	18570	0
223	20240802	154100	766834550	18570	18570	18570	18570	0
224	20240802	154000	766834550	18570	18570	18570	18570	0
225	20240802	153900	766834550	18570	18570	18570	18570	0
226	20240802	153800	766834550	18570	18570	18570	18570	0
227	20240802	153700	766834550	18570	18570	18570	18570	0
228	20240802	153600	766834550	18570	18570	18570	18570	0
229	20240802	153500	766834550	18570	18570	18570	18570	0
230	20240802	153400	766834550	18570	18570	18570	18570	0
231	20240802	153300	766834550	18570	18570	18570	18570	0
232	20240802	153200	766834550	18570	18570	18570	18570	0
233	20240802	153100	766834550	18570	18570	18570	18570	0
234	20240802	153000	766834550	18570	18570	18570	18570	3630
235	20240802	152900	699425450	18750	18750	18750	18750	0
236	20240802	152800	699425450	18750	18750	18750	18750	0
237	20240802	152700	699425450	18750	18750	18750	18750	0
238	20240802	152600	699425450	18750	18750	18750	18750	0
239	20240802	152500	699425450	18750	18750	18750	18750	0
240	20240802	152400	699425450	18750	18750	18750	18750	0
241	20240802	152300	699425450	18750	18750	18750	18750	0
242	20240802	152200	699425450	18750	18750	18750	18750	0
243	20240802	152100	699425450	18750	18750	18750	18750	0
244	20240802	152000	699425450	18750	18750	18750	18750	0
245	20240802	151900	699425450	18750	18600	18750	18540	1056
246	20240802	151800	679687000	18590	18550	18600	18550	1079
247	20240802	151700	659633990	18540	18540	18540	18540	1
248	20240802	151600	659615450	18540	18530	18550	18530	116
249	20240802	151500	657465070	18530	18550	18550	18530	128
250	20240802	151400	655091890	18590	18590	18590	18590	0
251	20240802	151300	655091890	18590	18520	18590	18520	13
252	20240802	151200	654850920	18590	18590	18590	18590	0
253	20240802	151100	654850920	18590	18590	18590	18590	10
254	20240802	151000	654665020	18590	18560	18590	18560	177
255	20240802	150900	651376240	18590	18520	18590	18520	125
256	20240802	150800	649059730	18520	18530	18530	18520	88
257	20240802	150700	647429860	18520	18520	18520	18520	0
258	20240802	150600	647429860	18520	18530	18530	18520	40
259	20240802	150500	646688960	18520	18520	18520	18520	0
260	20240802	150400	646688960	18520	18520	18520	18520	39
261	20240802	150300	645966680	18520	18510	18520	18510	49
262	20240802	150200	645059300	18510	18510	18510	18510	0
263	20240802	150100	645059300	18510	18510	18510	18510	39
264	20240802	150000	644337410	18500	18500	18500	18500	39
265	20240802	145900	643615910	18600	18600	18600	18600	0
266	20240802	145800	643615910	18600	18690	18690	18500	49
267	20240802	145700	642708050	18500	18500	18500	18500	39
268	20240802	145600	641986550	18690	18600	18690	18600	25
269	20240802	145500	641521460	18510	18510	18510	18510	39
270	20240802	145400	640799570	18500	18500	18500	18500	39
271	20240802	145300	640078070	18500	18500	18500	18500	4
272	20240802	145200	640004070	18500	18580	18580	18500	45
273	20240802	145100	639171410	18580	18580	18580	18580	33
274	20240802	145000	638558270	18690	18580	18690	18580	27
275	20240802	144900	638056450	18500	18510	18510	18500	89
276	20240802	144800	636409450	18490	18490	18490	18490	134
277	20240802	144700	633931790	18490	18490	18490	18490	5
278	20240802	144600	633839340	18500	18510	18510	18500	89
279	20240802	144500	632192340	18500	18500	18500	18500	90
280	20240802	144400	630527340	18500	18510	18510	18500	100
281	20240802	144300	628677090	18520	18560	18570	18520	130
282	20240802	144200	626265040	18520	18520	18520	18520	39
283	20240802	144100	625542760	18510	18490	18510	18490	80
284	20240802	144000	624063160	18490	18490	18500	18490	210
285	20240802	143900	620178980	18470	18470	18470	18470	39
286	20240802	143800	619458650	18460	18470	18470	18460	330
287	20240802	143700	613365130	18470	18470	18470	18470	139
288	20240802	143600	610797800	18470	18470	18470	18470	89
289	20240802	143500	609153970	18460	18480	18480	18460	170
290	20240802	143400	606014690	18480	18480	18480	18480	73
291	20240802	143300	604665650	18480	18480	18480	18480	5
292	20240802	143200	604573250	18470	18470	18470	18470	164
293	20240802	143100	601544170	18470	18470	18470	18470	160
294	20240802	143000	598588970	18470	18540	18540	18470	2104
295	20240802	142900	559672540	18550	18550	18550	18550	139
296	20240802	142800	557094090	18560	18560	18560	18560	44
297	20240802	142700	556277450	18560	18580	18580	18560	277
298	20240802	142600	551133600	18580	18570	18580	18570	57
299	20240802	142500	550074940	18570	18570	18570	18570	12
300	20240802	142400	549852100	18570	18580	18580	18570	351
301	20240802	142300	543332520	18600	18600	18600	18600	80
302	20240802	142200	541844520	18590	18590	18590	18590	20
303	20240802	142100	541472720	18590	18600	18600	18590	143
304	20240802	142000	538813260	18600	18600	18600	18600	139
305	20240802	141900	536227860	18610	18610	18610	18610	5
306	20240802	141800	536134810	18600	18600	18600	18600	39
307	20240802	141700	535409410	18610	18610	18610	18610	39
308	20240802	141600	534683620	18610	18610	18610	18610	0
309	20240802	141500	534683620	18610	18670	18680	18610	237
310	20240802	141400	530260660	18600	18600	18600	18600	39
311	20240802	141300	529535260	18600	18600	18600	18600	0
312	20240802	141200	529535260	18600	18600	18600	18600	39
313	20240802	141100	528809860	18600	18600	18600	18600	39
314	20240802	141000	528084460	18600	18600	18600	18600	2
315	20240802	140900	528047260	18600	18620	18620	18600	1276
316	20240802	140800	504308670	18620	18630	18630	18620	89
317	20240802	140700	502651100	18630	18630	18630	18630	5
318	20240802	140600	502557950	18630	18660	18660	18630	340
319	20240802	140500	496216480	18660	18660	18660	18660	0
320	20240802	140400	496216480	18660	18660	18660	18660	0
321	20240802	140300	496216480	18660	18660	18660	18660	0
322	20240802	140200	496216480	18660	18660	18660	18660	0
323	20240802	140100	496216480	18660	18680	18680	18660	574
324	20240802	140000	485499690	18690	18690	18690	18690	0
325	20240802	135900	485499690	18690	18710	18710	18690	171
326	20240802	135800	482301880	18770	18770	18770	18770	0
327	20240802	135700	482301880	18770	18770	18770	18770	0
328	20240802	135600	482301880	18770	18770	18770	18770	0
329	20240802	135500	482301880	18770	18770	18770	18770	0
330	20240802	135400	482301880	18770	18770	18770	18770	0
331	20240802	135300	482301880	18770	18770	18770	18770	100
332	20240802	135200	480424880	18780	18780	18780	18780	0
333	20240802	135100	480424880	18780	18780	18780	18780	0
334	20240802	135000	480424880	18780	18780	18780	18780	0
335	20240802	134900	480424880	18780	18780	18780	18780	0
336	20240802	134800	480424880	18780	18780	18780	18780	1
337	20240802	134700	480406100	18680	18680	18680	18680	0
338	20240802	134600	480406100	18680	18680	18680	18680	0
339	20240802	134500	480406100	18680	18680	18680	18680	150
340	20240802	134400	477604100	18680	18730	18730	18680	2000
341	20240802	134300	440243040	18700	18700	18700	18700	50
342	20240802	134200	439308040	18790	18790	18790	18790	100
343	20240802	134100	437429040	18680	18780	18780	18680	31
344	20240802	134000	436849450	18780	18780	18780	18780	0
345	20240802	133900	436849450	18780	18780	18780	18780	0
346	20240802	133800	436849450	18780	18780	18780	18780	2
347	20240802	133700	436811890	18780	18780	18780	18780	5
348	20240802	133600	436717990	18780	18780	18780	18780	5
349	20240802	133500	436624090	18780	18780	18780	18780	5
350	20240802	133400	436530190	18780	18780	18780	18780	0
351	20240802	133300	436530190	18780	18780	18780	18780	0
352	20240802	133200	436530190	18780	18660	18780	18660	24
353	20240802	133100	436079590	18660	18660	18660	18660	0
354	20240802	133000	436079590	18660	18660	18660	18660	0
355	20240802	132900	436079590	18660	18660	18660	18660	0
356	20240802	132800	436079590	18660	18660	18660	18660	0
357	20240802	132700	436079590	18660	18660	18660	18660	0
358	20240802	132600	436079590	18660	18660	18660	18660	0
359	20240802	132500	436079590	18660	18660	18660	18660	0
360	20240802	132400	436079590	18660	18660	18660	18660	0
361	20240802	132300	436079590	18660	18660	18660	18660	0
362	20240802	132200	436079590	18660	18680	18680	18660	100
363	20240802	132100	434212910	18710	18700	18710	18700	302
364	20240802	132000	428564680	18700	18700	18700	18700	0
365	20240802	131900	428564680	18700	18700	18700	18700	0
366	20240802	131800	428564680	18700	18700	18700	18700	0
367	20240802	131700	428564680	18700	18700	18700	18700	0
368	20240802	131600	428564680	18700	18690	18700	18690	48
369	20240802	131500	427667290	18700	18700	18700	18700	0
370	20240802	131400	427667290	18700	18700	18700	18700	0
371	20240802	131300	427667290	18700	18700	18700	18700	11
372	20240802	131200	427461590	18700	18700	18700	18700	5
373	20240802	131100	427368090	18690	18690	18690	18690	0
374	20240802	131000	427368090	18690	18700	18700	18690	177
375	20240802	130900	424058430	18710	18710	18710	18710	152
376	20240802	130800	421214510	18710	18710	18710	18710	0
377	20240802	130700	421214510	18710	18710	18710	18710	0
378	20240802	130600	421214510	18710	18710	18710	18710	0
379	20240802	130500	421214510	18710	18710	18710	18710	1
380	20240802	130400	421195800	18700	18700	18700	18700	0
381	20240802	130300	421195800	18700	18700	18700	18700	0
382	20240802	130200	421195800	18700	18710	18710	18700	13
383	20240802	130100	420952690	18700	18700	18700	18700	0
384	20240802	130000	420952690	18700	18700	18700	18700	0
385	20240802	125900	420952690	18700	18700	18700	18700	0
386	20240802	125800	420952690	18700	18700	18700	18700	22
387	20240802	125700	420541290	18790	18790	18790	18790	0
388	20240802	125600	420541290	18790	18790	18790	18790	0
389	20240802	125500	420541290	18790	18780	18790	18700	1095
390	20240802	125400	400038040	18800	18800	18800	18800	0
391	20240802	125300	400038040	18800	18800	18800	18800	0
392	20240802	125200	400038040	18800	18800	18800	18800	0
393	20240802	125100	400038040	18800	18800	18800	18800	1
394	20240802	125000	400019240	18830	18830	18830	18830	3
395	20240802	124900	399962750	18760	18760	18760	18760	0
396	20240802	124800	399962750	18760	18760	18760	18760	0
397	20240802	124700	399962750	18760	18760	18760	18760	0
398	20240802	124600	399962750	18760	18760	18760	18760	0
399	20240802	124500	399962750	18760	18760	18760	18760	458
400	20240802	124400	391370670	18760	18760	18760	18760	61
401	20240802	124300	390226310	18770	18770	18770	18770	0
402	20240802	124200	390226310	18770	18780	18780	18770	100
403	20240802	124100	388349120	18780	18800	18800	18780	5
404	20240802	124000	388255180	18830	18840	18840	18830	101
405	20240802	123900	386353340	18850	18850	18850	18850	0
406	20240802	123800	386353340	18850	18850	18850	18850	0
407	20240802	123700	386353340	18850	18840	18850	18840	142
408	20240802	123600	383677950	18840	18840	18840	18840	12
409	20240802	123500	383451870	18830	18830	18830	18830	0
410	20240802	123400	383451870	18830	18800	18830	18800	22
411	20240802	123300	383038030	18840	18840	18840	18840	0
412	20240802	123200	383038030	18840	18840	18840	18840	0
413	20240802	123100	383038030	18840	18840	18840	18840	0
414	20240802	123000	383038030	18840	18840	18840	18840	3
415	20240802	122900	382981510	18840	18840	18840	18840	0
416	20240802	122800	382981510	18840	18840	18840	18840	0
417	20240802	122700	382981510	18840	18840	18840	18840	3
418	20240802	122600	382924990	18840	18840	18840	18840	0
419	20240802	122500	382924990	18840	18840	18840	18840	0
420	20240802	122400	382924990	18840	18840	18840	18840	10
421	20240802	122300	382736590	18840	18840	18840	18840	10
422	20240802	122200	382548190	18840	18840	18840	18840	0
423	20240802	122100	382548190	18840	18840	18840	18840	10
424	20240802	122000	382359790	18760	18760	18760	18760	0
425	20240802	121900	382359790	18760	18760	18760	18760	0
426	20240802	121800	382359790	18760	18760	18760	18760	0
427	20240802	121700	382359790	18760	18760	18760	18760	0
428	20240802	121600	382359790	18760	18760	18760	18760	0
429	20240802	121500	382359790	18760	18760	18760	18760	0
430	20240802	121400	382359790	18760	18760	18760	18760	0
431	20240802	121300	382359790	18760	18760	18760	18760	0
432	20240802	121200	382359790	18760	18760	18760	18760	0
433	20240802	121100	382359790	18760	18760	18760	18760	0
434	20240802	121000	382359790	18760	18760	18760	18760	0
435	20240802	120900	382359790	18760	18770	18840	18760	571
436	20240802	120800	371646640	18760	18760	18760	18760	0
437	20240802	120700	371646640	18760	18760	18760	18760	0
438	20240802	120600	371646640	18760	18760	18760	18760	0
439	20240802	120500	371646640	18760	18760	18760	18760	0
440	20240802	120400	371646640	18760	18760	18760	18760	0
441	20240802	120300	371646640	18760	18760	18760	18760	0
442	20240802	120200	371646640	18760	18760	18760	18760	0
443	20240802	120100	371646640	18760	18810	18810	18760	200
444	20240802	120000	367894570	18760	18760	18760	18760	0
445	20240802	115900	367894570	18760	18760	18760	18760	0
446	20240802	115800	367894570	18760	18760	18760	18760	0
447	20240802	115700	367894570	18760	18830	18830	18750	1067
448	20240802	115600	347859810	18840	18840	18840	18840	0
449	20240802	115500	347859810	18840	18840	18840	18840	0
450	20240802	115400	347859810	18840	18850	18850	18840	131
451	20240802	115300	345391210	18840	18840	18840	18840	0
452	20240802	115200	345391210	18840	18840	18840	18840	0
453	20240802	115100	345391210	18840	18840	18840	18840	0
454	20240802	115000	345391210	18840	18840	18840	18840	0
455	20240802	114900	345391210	18840	18840	18840	18840	0
456	20240802	114800	345391210	18840	18840	18840	18840	0
457	20240802	114700	345391210	18840	18840	18840	18840	0
458	20240802	114600	345391210	18840	18840	18840	18840	0
459	20240802	114500	345391210	18840	18840	18840	18840	0
460	20240802	114400	345391210	18840	18840	18840	18840	0
461	20240802	114300	345391210	18840	18840	18840	18840	0
462	20240802	114200	345391210	18840	18840	18840	18840	536
463	20240802	114100	335292970	18850	18850	18850	18850	0
464	20240802	114000	335292970	18850	18850	18850	18850	0
465	20240802	113900	335292970	18850	18860	18860	18850	133
466	20240802	113800	332785910	18950	18950	18950	18950	0
467	20240802	113700	332785910	18950	18950	18950	18950	0
468	20240802	113600	332785910	18950	18950	18950	18950	0
469	20240802	113500	332785910	18950	18950	18950	18950	0
470	20240802	113400	332785910	18950	18950	18950	18950	0
471	20240802	113300	332785910	18950	18950	18950	18950	0
472	20240802	113200	332785910	18950	18950	18950	18950	5
473	20240802	113100	332691160	18950	18950	18950	18950	5
474	20240802	113000	332596410	18950	18950	18950	18950	0
475	20240802	112900	332596410	18950	18950	18950	18950	0
476	20240802	112800	332596410	18950	18950	18950	18950	0
477	20240802	112700	332596410	18950	18950	18950	18950	0
478	20240802	112600	332596410	18950	18950	18950	18950	0
479	20240802	112500	332596410	18950	18940	18950	18940	211
480	20240802	112400	328600060	18940	18940	18940	18940	0
481	20240802	112300	328600060	18940	18940	18940	18940	0
482	20240802	112200	328600060	18940	18940	18940	18940	0
483	20240802	112100	328600060	18940	18940	18940	18940	0
484	20240802	112000	328600060	18940	18940	18940	18940	0
485	20240802	111900	328600060	18940	18940	18940	18940	0
486	20240802	111800	328600060	18940	18850	18940	18850	110
487	20240802	111700	326517560	18940	18940	18940	18940	0
488	20240802	111600	326517560	18940	18860	18940	18860	122
489	20240802	111500	324207920	18860	18860	18860	18860	0
490	20240802	111400	324207920	18860	18860	18860	18860	0
491	20240802	111300	324207920	18860	18860	18860	18860	0
492	20240802	111200	324207920	18860	18860	18860	18860	3
493	20240802	111100	324151340	18860	18860	18860	18860	0
494	20240802	111000	324151340	18860	18860	18860	18860	0
495	20240802	110900	324151340	18860	18860	18860	18860	108
496	20240802	110800	322114460	18860	18860	18860	18860	10
497	20240802	110700	321925860	18980	18980	18980	18980	0
498	20240802	110600	321925860	18980	18980	18980	18980	0
499	20240802	110500	321925860	18980	18980	18980	18980	5
500	20240802	110400	321830960	18990	18840	18990	18840	238
501	20240802	110300	317346540	18780	18780	18800	18780	324
502	20240802	110200	311261790	18770	18820	18820	18770	36
503	20240802	110100	310585630	18830	18830	18840	18830	25
504	20240802	110000	310114870	18830	18790	18830	18790	41
505	20240802	105900	309344440	18790	18790	18790	18790	20
506	20240802	105800	308968640	18790	18790	18790	18790	20
507	20240802	105700	308592840	18790	18790	18790	18780	120
508	20240802	105600	306339040	18790	18840	18840	18790	2185
509	20240802	105500	265235890	18840	18840	18840	18840	21
510	20240802	105400	264840250	18840	18860	18900	18840	120
511	20240802	105300	262573630	18840	18840	18840	18840	40
512	20240802	105200	261820030	18840	18840	18840	18840	20
513	20240802	105100	261443230	18840	18840	18840	18840	32
514	20240802	105000	260840350	18850	18840	18850	18840	31
515	20240802	104900	260256200	18840	18840	18840	18840	20
516	20240802	104800	259879400	18840	18840	18840	18840	21
517	20240802	104700	259483760	18910	18830	18910	18830	46
518	20240802	104600	258615500	18830	18830	18830	18830	40
519	20240802	104500	257862300	18940	18820	18940	18820	36
520	20240802	104400	257184660	18910	18910	18940	18910	780
521	20240802	104300	242412210	18820	18860	18860	18820	40
522	20240802	104200	241658610	18990	18840	18990	18830	25
523	20240802	104100	241187580	18840	18830	19000	18810	701
524	20240802	104000	227944810	18830	18840	18850	18830	340
525	20240802	103900	221539400	18850	18860	18860	18850	220
526	20240802	103800	217390400	18860	18890	18890	18850	1232
527	20240802	103700	194134020	18890	18900	18900	18890	308
528	20240802	103600	188313120	18910	18920	18920	18910	130
529	20240802	103500	185854710	18930	18930	18930	18930	161
530	20240802	103400	182806980	18930	18930	18930	18930	21
531	20240802	103300	182409450	18940	18940	18980	18940	80
532	20240802	103200	180893250	18950	18960	18960	18950	5
533	20240802	103100	180798460	18980	19010	19010	18980	100
534	20240802	103000	178900340	19010	18970	19010	18970	4
535	20240802	102900	178824370	19000	19000	19000	19000	222
536	20240802	102800	174606370	18950	18970	18970	18950	189
537	20240802	102700	171024510	18970	18970	18970	18970	49
538	20240802	102600	170094980	18970	18970	18970	18970	0
539	20240802	102500	170094980	18970	18970	18970	18970	0
540	20240802	102400	170094980	18970	18970	18970	18970	1
541	20240802	102300	170076010	18970	18970	18970	18970	0
542	20240802	102200	170076010	18970	18970	18970	18970	0
543	20240802	102100	170076010	18970	18970	18970	18970	0
544	20240802	102000	170076010	18970	18990	18990	18970	81
545	20240802	101900	168539360	19000	19000	19000	19000	0
546	20240802	101800	168539360	19000	19000	19000	19000	1
547	20240802	101700	168520360	19000	19000	19000	19000	0
548	20240802	101600	168520360	19000	19000	19000	19000	0
549	20240802	101500	168520360	19000	19000	19000	19000	0
550	20240802	101400	168520360	19000	19000	19000	19000	37
551	20240802	101300	167817360	19000	18970	19000	18970	3
552	20240802	101200	167760420	18980	18980	18980	18980	0
553	20240802	101100	167760420	18980	18980	18980	18980	100
554	20240802	101000	165862420	18980	18980	18980	18980	133
555	20240802	100900	163338080	18970	18970	18970	18970	1
556	20240802	100800	163319110	19030	19030	19030	19030	0
557	20240802	100700	163319110	19030	19030	19030	19030	0
558	20240802	100600	163319110	19030	19030	19030	19030	0
559	20240802	100500	163319110	19030	19030	19030	19030	1
560	20240802	100400	163300080	18940	18940	18940	18940	0
561	20240802	100300	163300080	18940	18940	18940	18940	0
562	20240802	100200	163300080	18940	18960	19030	18940	1103
563	20240802	100100	142391120	19040	19000	19040	18960	102
564	20240802	100000	140455040	19000	19000	19000	19000	2
565	20240802	095900	140417040	19000	19060	19130	19000	401
566	20240802	095800	132790940	19000	18970	19000	18970	510
567	20240802	095700	123110620	18970	18970	18970	18970	100
568	20240802	095600	121213620	18970	18990	18990	18970	51
569	20240802	095500	120245860	19000	19000	19000	19000	0
570	20240802	095400	120245860	19000	19000	19000	19000	0
571	20240802	095300	120245860	19000	19000	19000	19000	0
572	20240802	095200	120245860	19000	19000	19000	19000	200
573	20240802	095100	116445860	19000	19000	19000	19000	100
574	20240802	095000	114545860	19000	19000	19000	19000	0
575	20240802	094900	114545860	19000	19000	19000	19000	0
576	20240802	094800	114545860	19000	19000	19000	19000	0
577	20240802	094700	114545860	19000	19040	19040	19000	653
578	20240802	094600	102134340	19040	19040	19040	19040	0
579	20240802	094500	102134340	19040	19040	19040	19040	0
580	20240802	094400	102134340	19040	19040	19040	19040	0
581	20240802	094300	102134340	19040	19040	19040	19040	1
582	20240802	094200	102115300	19050	19050	19050	19050	0
583	20240802	094100	102115300	19050	19050	19050	19050	0
584	20240802	094000	102115300	19050	19050	19050	19050	62
585	20240802	093900	100934200	19050	19050	19050	19050	0
586	20240802	093800	100934200	19050	19050	19050	19050	0
587	20240802	093700	100934200	19050	19050	19050	19050	0
588	20240802	093600	100934200	19050	19050	19050	19050	70
589	20240802	093500	99600700	19050	19050	19050	19050	0
590	20240802	093400	99600700	19050	19050	19050	19050	0
591	20240802	093300	99600700	19050	19110	19110	19050	627
592	20240802	093200	87633270	19130	19150	19150	19130	200
593	20240802	093100	83805270	19160	19170	19170	19160	310
594	20240802	093000	77864660	19000	18950	19000	18950	739
595	20240802	092900	63847970	18960	18960	18960	18960	0
596	20240802	092800	63847970	18960	18960	18960	18960	1
597	20240802	092700	63829010	18950	18950	18950	18950	9
598	20240802	092600	63658460	18960	18970	18970	18960	370
599	20240802	092500	56642550	18980	18990	18990	18980	78
600	20240802	092400	55162010	18990	19040	19040	18980	634
601	20240802	092300	43110280	19170	19170	19170	19170	0
602	20240802	092200	43110280	19170	19050	19200	19030	941
603	20240802	092100	25150310	19070	19080	19100	19060	144
604	20240802	092000	22404660	19090	19090	19090	19090	110
605	20240802	091900	20304760	19090	19090	19090	19090	0
606	20240802	091800	20304760	19090	19090	19090	19090	19
607	20240802	091700	19942050	19090	19130	19130	19090	2
608	20240802	091600	19903830	19100	19100	19100	19100	7
609	20240802	091500	19770130	19100	19100	19100	19100	0
610	20240802	091400	19770130	19100	19100	19100	19100	0
611	20240802	091300	19770130	19100	19100	19100	19100	0
612	20240802	091200	19770130	19100	19110	19110	19100	333
613	20240802	091100	13409770	19100	19110	19110	19100	133
614	20240802	091000	10869350	19120	19130	19130	19120	297
615	20240802	090900	5190360	19170	19170	19170	19170	22
616	20240802	090800	4768620	19230	19230	19230	19230	0
617	20240802	090700	4768620	19230	19230	19230	19230	0
618	20240802	090600	4768620	19230	19230	19230	19230	4
619	20240802	090500	4691700	19110	19110	19110	19110	0
620	20240802	090400	4691700	19110	19180	19180	19110	118
621	20240802	090300	2436320	19190	19190	19190	19190	5
622	20240802	090200	2340370	19180	19180	19180	19180	101
623	20240802	090100	403190	19190	19200	19200	19190	7
624	20240802	090000	268800	19200	19200	19200	19200	14