KissMeData/300080/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	210100	222520400	18810	18810	18810	18810	1301
3	20240812	210000	222520400	18810	18810	18810	18810	0
4	20240812	205900	222520400	18810	18810	18810	18810	0
5	20240812	205800	222520400	18810	18810	18810	18810	0
6	20240812	205700	222520400	18810	18810	18810	18810	0
7	20240812	205600	222520400	18810	18810	18810	18810	0
8	20240812	205500	222520400	18810	18810	18810	18810	0
9	20240812	205400	222520400	18810	18810	18810	18810	0
10	20240812	205300	222520400	18810	18810	18810	18810	0
11	20240812	205200	222520400	18810	18810	18810	18810	0
12	20240812	205100	222520400	18810	18810	18810	18810	0
13	20240812	205000	222520400	18810	18810	18810	18810	0
14	20240812	204900	222520400	18810	18810	18810	18810	0
15	20240812	204800	222520400	18810	18810	18810	18810	0
16	20240812	204700	222520400	18810	18810	18810	18810	0
17	20240812	204600	222520400	18810	18810	18810	18810	0
18	20240812	204500	222520400	18810	18810	18810	18810	0
19	20240812	204400	222520400	18810	18810	18810	18810	0
20	20240812	204300	222520400	18810	18810	18810	18810	0
21	20240812	204200	222520400	18810	18810	18810	18810	0
22	20240812	204100	222520400	18810	18810	18810	18810	0
23	20240812	204000	222520400	18810	18810	18810	18810	0
24	20240812	203900	222520400	18810	18810	18810	18810	0
25	20240812	203800	222520400	18810	18810	18810	18810	0
26	20240812	203700	222520400	18810	18810	18810	18810	0
27	20240812	203600	222520400	18810	18810	18810	18810	0
28	20240812	203500	222520400	18810	18810	18810	18810	0
29	20240812	203400	222520400	18810	18810	18810	18810	0
30	20240812	203300	222520400	18810	18810	18810	18810	0
31	20240812	203200	222520400	18810	18810	18810	18810	0
32	20240812	203100	222520400	18810	18810	18810	18810	1301
33	20240812	203000	222520400	18810	18810	18810	18810	0
34	20240812	202900	222520400	18810	18810	18810	18810	0
35	20240812	202800	222520400	18810	18810	18810	18810	0
36	20240812	202700	222520400	18810	18810	18810	18810	0
37	20240812	202600	222520400	18810	18810	18810	18810	0
38	20240812	202500	222520400	18810	18810	18810	18810	0
39	20240812	202400	222520400	18810	18810	18810	18810	0
40	20240812	202300	222520400	18810	18810	18810	18810	0
41	20240812	202200	222520400	18810	18810	18810	18810	0
42	20240812	202100	222520400	18810	18810	18810	18810	0
43	20240812	202000	222520400	18810	18810	18810	18810	0
44	20240812	201900	222520400	18810	18810	18810	18810	0
45	20240812	201800	222520400	18810	18810	18810	18810	0
46	20240812	201700	222520400	18810	18810	18810	18810	0
47	20240812	201600	222520400	18810	18810	18810	18810	0
48	20240812	201500	222520400	18810	18810	18810	18810	0
49	20240812	201400	222520400	18810	18810	18810	18810	0
50	20240812	201300	222520400	18810	18810	18810	18810	0
51	20240812	201200	222520400	18810	18810	18810	18810	0
52	20240812	201100	222520400	18810	18810	18810	18810	0
53	20240812	201000	222520400	18810	18810	18810	18810	0
54	20240812	200900	222520400	18810	18810	18810	18810	0
55	20240812	200800	222520400	18810	18810	18810	18810	0
56	20240812	200700	222520400	18810	18810	18810	18810	0
57	20240812	200600	222520400	18810	18810	18810	18810	0
58	20240812	200500	222520400	18810	18810	18810	18810	0
59	20240812	200400	222520400	18810	18810	18810	18810	0
60	20240812	200300	222520400	18810	18810	18810	18810	0
61	20240812	200200	222520400	18810	18810	18810	18810	0
62	20240812	200100	222520400	18810	18810	18810	18810	1301
63	20240812	200000	222520400	18810	18810	18810	18810	0
64	20240812	195900	222520400	18810	18810	18810	18810	0
65	20240812	195800	222520400	18810	18810	18810	18810	0
66	20240812	195700	222520400	18810	18810	18810	18810	0
67	20240812	195600	222520400	18810	18810	18810	18810	0
68	20240812	195500	222520400	18810	18810	18810	18810	0
69	20240812	195400	222520400	18810	18810	18810	18810	0
70	20240812	195300	222520400	18810	18810	18810	18810	0
71	20240812	195200	222520400	18810	18810	18810	18810	0
72	20240812	195100	222520400	18810	18810	18810	18810	0
73	20240812	195000	222520400	18810	18810	18810	18810	0
74	20240812	194900	222520400	18810	18810	18810	18810	0
75	20240812	194800	222520400	18810	18810	18810	18810	0
76	20240812	194700	222520400	18810	18810	18810	18810	0
77	20240812	194600	222520400	18810	18810	18810	18810	0
78	20240812	194500	222520400	18810	18810	18810	18810	0
79	20240812	194400	222520400	18810	18810	18810	18810	0
80	20240812	194300	222520400	18810	18810	18810	18810	0
81	20240812	194200	222520400	18810	18810	18810	18810	0
82	20240812	194100	222520400	18810	18810	18810	18810	0
83	20240812	194000	222520400	18810	18810	18810	18810	0
84	20240812	193900	222520400	18810	18810	18810	18810	0
85	20240812	193800	222520400	18810	18810	18810	18810	0
86	20240812	193700	222520400	18810	18810	18810	18810	0
87	20240812	193600	222520400	18810	18810	18810	18810	0
88	20240812	193500	222520400	18810	18810	18810	18810	0
89	20240812	193400	222520400	18810	18810	18810	18810	0
90	20240812	193300	222520400	18810	18810	18810	18810	0
91	20240812	193200	222520400	18810	18810	18810	18810	0
92	20240812	193100	222520400	18810	18810	18810	18810	1301
93	20240812	193000	222520400	18810	18810	18810	18810	0
94	20240812	192900	222520400	18810	18810	18810	18810	0
95	20240812	192800	222520400	18810	18810	18810	18810	0
96	20240812	192700	222520400	18810	18810	18810	18810	0
97	20240812	192600	222520400	18810	18810	18810	18810	0
98	20240812	192500	222520400	18810	18810	18810	18810	0
99	20240812	192400	222520400	18810	18810	18810	18810	0
100	20240812	192300	222520400	18810	18810	18810	18810	0
101	20240812	192200	222520400	18810	18810	18810	18810	0
102	20240812	192100	222520400	18810	18810	18810	18810	0
103	20240812	192000	222520400	18810	18810	18810	18810	0
104	20240812	191900	222520400	18810	18810	18810	18810	0
105	20240812	191800	222520400	18810	18810	18810	18810	0
106	20240812	191700	222520400	18810	18810	18810	18810	0
107	20240812	191600	222520400	18810	18810	18810	18810	0
108	20240812	191500	222520400	18810	18810	18810	18810	0
109	20240812	191400	222520400	18810	18810	18810	18810	0
110	20240812	191300	222520400	18810	18810	18810	18810	0
111	20240812	191200	222520400	18810	18810	18810	18810	0
112	20240812	191100	222520400	18810	18810	18810	18810	0
113	20240812	191000	222520400	18810	18810	18810	18810	0
114	20240812	190900	222520400	18810	18810	18810	18810	0
115	20240812	190800	222520400	18810	18810	18810	18810	0
116	20240812	190700	222520400	18810	18810	18810	18810	0
117	20240812	190600	222520400	18810	18810	18810	18810	0
118	20240812	190500	222520400	18810	18810	18810	18810	0
119	20240812	190400	222520400	18810	18810	18810	18810	0
120	20240812	190300	222520400	18810	18810	18810	18810	0
121	20240812	190200	222520400	18810	18810	18810	18810	0
122	20240812	190100	222520400	18810	18810	18810	18810	1301
123	20240812	190000	222520400	18810	18810	18810	18810	0
124	20240812	185900	222520400	18810	18810	18810	18810	0
125	20240812	185800	222520400	18810	18810	18810	18810	0
126	20240812	185700	222520400	18810	18810	18810	18810	0
127	20240812	185600	222520400	18810	18810	18810	18810	0
128	20240812	185500	222520400	18810	18810	18810	18810	0
129	20240812	185400	222520400	18810	18810	18810	18810	0
130	20240812	185300	222520400	18810	18810	18810	18810	0
131	20240812	185200	222520400	18810	18810	18810	18810	0
132	20240812	185100	222520400	18810	18810	18810	18810	0
133	20240812	185000	222520400	18810	18810	18810	18810	0
134	20240812	184900	222520400	18810	18810	18810	18810	0
135	20240812	184800	222520400	18810	18810	18810	18810	0
136	20240812	184700	222520400	18810	18810	18810	18810	0
137	20240812	184600	222520400	18810	18810	18810	18810	0
138	20240812	184500	222520400	18810	18810	18810	18810	0
139	20240812	184400	222520400	18810	18810	18810	18810	0
140	20240812	184300	222520400	18810	18810	18810	18810	0
141	20240812	184200	222520400	18810	18810	18810	18810	0
142	20240812	184100	222520400	18810	18810	18810	18810	0
143	20240812	184000	222520400	18810	18810	18810	18810	0
144	20240812	183900	222520400	18810	18810	18810	18810	0
145	20240812	183800	222520400	18810	18810	18810	18810	0
146	20240812	183700	222520400	18810	18810	18810	18810	0
147	20240812	183600	222520400	18810	18810	18810	18810	0
148	20240812	183500	222520400	18810	18810	18810	18810	0
149	20240812	183400	222520400	18810	18810	18810	18810	0
150	20240812	183300	222520400	18810	18810	18810	18810	0
151	20240812	183200	222520400	18810	18810	18810	18810	0
152	20240812	183100	222520400	18810	18810	18810	18810	1301
153	20240812	183000	222520400	18810	18810	18810	18810	0
154	20240812	182900	222520400	18810	18810	18810	18810	0
155	20240812	182800	222520400	18810	18810	18810	18810	0
156	20240812	182700	222520400	18810	18810	18810	18810	0
157	20240812	182600	222520400	18810	18810	18810	18810	0
158	20240812	182500	222520400	18810	18810	18810	18810	0
159	20240812	182400	222520400	18810	18810	18810	18810	0
160	20240812	182300	222520400	18810	18810	18810	18810	0
161	20240812	182200	222520400	18810	18810	18810	18810	0
162	20240812	182100	222520400	18810	18810	18810	18810	0
163	20240812	182000	222520400	18810	18810	18810	18810	0
164	20240812	181900	222520400	18810	18810	18810	18810	0
165	20240812	181800	222520400	18810	18810	18810	18810	0
166	20240812	181700	222520400	18810	18810	18810	18810	0
167	20240812	181600	222520400	18810	18810	18810	18810	0
168	20240812	181500	222520400	18810	18810	18810	18810	0
169	20240812	181400	222520400	18810	18810	18810	18810	0
170	20240812	181300	222520400	18810	18810	18810	18810	0
171	20240812	181200	222520400	18810	18810	18810	18810	0
172	20240812	181100	222520400	18810	18810	18810	18810	0
173	20240812	181000	222520400	18810	18810	18810	18810	0
174	20240812	180900	222520400	18810	18810	18810	18810	0
175	20240812	180800	222520400	18810	18810	18810	18810	0
176	20240812	180700	222520400	18810	18810	18810	18810	0
177	20240812	180600	222520400	18810	18810	18810	18810	0
178	20240812	180500	222520400	18810	18810	18810	18810	0
179	20240812	180400	222520400	18810	18810	18810	18810	0
180	20240812	180300	222520400	18810	18810	18810	18810	0
181	20240812	180200	222520400	18810	18810	18810	18810	0
182	20240812	180100	222520400	18810	18810	18810	18810	1301
183	20240812	180000	222520400	18810	18810	18810	18810	0
184	20240812	175900	222520400	18810	18810	18810	18810	0
185	20240812	175800	222520400	18810	18810	18810	18810	0
186	20240812	175700	222520400	18810	18810	18810	18810	0
187	20240812	175600	222520400	18810	18810	18810	18810	0
188	20240812	175500	222520400	18810	18810	18810	18810	0
189	20240812	175400	222520400	18810	18810	18810	18810	0
190	20240812	175300	222520400	18810	18810	18810	18810	0
191	20240812	175200	222520400	18810	18810	18810	18810	0
192	20240812	175100	222520400	18810	18810	18810	18810	0
193	20240812	175000	222520400	18810	18810	18810	18810	0
194	20240812	174900	222520400	18810	18810	18810	18810	0
195	20240812	174800	222520400	18810	18810	18810	18810	0
196	20240812	174700	222520400	18810	18810	18810	18810	0
197	20240812	174600	222520400	18810	18810	18810	18810	0
198	20240812	174500	222520400	18810	18810	18810	18810	0
199	20240812	174400	222520400	18810	18810	18810	18810	0
200	20240812	174300	222520400	18810	18810	18810	18810	0
201	20240812	174200	222520400	18810	18810	18810	18810	0
202	20240812	174100	222520400	18810	18810	18810	18810	0
203	20240812	174000	222520400	18810	18810	18810	18810	0
204	20240812	173900	222520400	18810	18810	18810	18810	0
205	20240812	173800	222520400	18810	18810	18810	18810	0
206	20240812	173700	222520400	18810	18810	18810	18810	0
207	20240812	173600	222520400	18810	18810	18810	18810	0
208	20240812	173500	222520400	18810	18810	18810	18810	0
209	20240812	173400	222520400	18810	18810	18810	18810	0
210	20240812	173300	222520400	18810	18810	18810	18810	0
211	20240812	173200	222520400	18810	18810	18810	18810	0
212	20240812	173100	222520400	18810	18810	18810	18810	1301
213	20240812	173000	222520400	18810	18810	18810	18810	0
214	20240812	172900	222520400	18810	18810	18810	18810	0
215	20240812	172800	222520400	18810	18810	18810	18810	0
216	20240812	172700	222520400	18810	18810	18810	18810	0
217	20240812	172600	222520400	18810	18810	18810	18810	0
218	20240812	172500	222520400	18810	18810	18810	18810	0
219	20240812	172400	222520400	18810	18810	18810	18810	0
220	20240812	172300	222520400	18810	18810	18810	18810	0
221	20240812	172200	222520400	18810	18810	18810	18810	0
222	20240812	172100	222520400	18810	18810	18810	18810	0
223	20240812	172000	222520400	18810	18810	18810	18810	0
224	20240812	171900	222520400	18810	18810	18810	18810	0
225	20240812	171800	222520400	18810	18810	18810	18810	0
226	20240812	171700	222520400	18810	18810	18810	18810	0
227	20240812	171600	222520400	18810	18810	18810	18810	0
228	20240812	171500	222520400	18810	18810	18810	18810	0
229	20240812	171400	222520400	18810	18810	18810	18810	0
230	20240812	171300	222520400	18810	18810	18810	18810	0
231	20240812	171200	222520400	18810	18810	18810	18810	0
232	20240812	171100	222520400	18810	18810	18810	18810	0
233	20240812	171000	222520400	18810	18810	18810	18810	0
234	20240812	170900	222520400	18810	18810	18810	18810	0
235	20240812	170800	222520400	18810	18810	18810	18810	0
236	20240812	170700	222520400	18810	18810	18810	18810	0
237	20240812	170600	222520400	18810	18810	18810	18810	0
238	20240812	170500	222520400	18810	18810	18810	18810	0
239	20240812	170400	222520400	18810	18810	18810	18810	0
240	20240812	170300	222520400	18810	18810	18810	18810	0
241	20240812	170200	222520400	18810	18810	18810	18810	0
242	20240812	170100	222520400	18810	18810	18810	18810	1301
243	20240812	170000	222520400	18810	18810	18810	18810	0
244	20240812	165900	222520400	18810	18810	18810	18810	0
245	20240812	165800	222520400	18810	18810	18810	18810	0
246	20240812	165700	222520400	18810	18810	18810	18810	0
247	20240812	165600	222520400	18810	18810	18810	18810	0
248	20240812	165500	222520400	18810	18810	18810	18810	0
249	20240812	165400	222520400	18810	18810	18810	18810	0
250	20240812	165300	222520400	18810	18810	18810	18810	0
251	20240812	165200	222520400	18810	18810	18810	18810	0
252	20240812	165100	222520400	18810	18810	18810	18810	0
253	20240812	165000	222520400	18810	18810	18810	18810	0
254	20240812	164900	222520400	18810	18810	18810	18810	0
255	20240812	164800	222520400	18810	18810	18810	18810	0
256	20240812	164700	222520400	18810	18810	18810	18810	0
257	20240812	164600	222520400	18810	18810	18810	18810	0
258	20240812	164500	222520400	18810	18810	18810	18810	0
259	20240812	164400	222520400	18810	18810	18810	18810	0
260	20240812	164300	222520400	18810	18810	18810	18810	0
261	20240812	164200	222520400	18810	18810	18810	18810	0
262	20240812	164100	222520400	18810	18810	18810	18810	0
263	20240812	164000	222520400	18810	18810	18810	18810	0
264	20240812	163900	222520400	18810	18810	18810	18810	0
265	20240812	163800	222520400	18810	18810	18810	18810	0
266	20240812	163700	222520400	18810	18810	18810	18810	0
267	20240812	163600	222520400	18810	18810	18810	18810	0
268	20240812	163500	222520400	18810	18810	18810	18810	0
269	20240812	163400	222520400	18810	18810	18810	18810	0
270	20240812	163300	222520400	18810	18810	18810	18810	0
271	20240812	163200	222520400	18810	18810	18810	18810	0
272	20240812	163100	222520400	18810	18810	18810	18810	1301
273	20240812	163000	222520400	18810	18810	18810	18810	0
274	20240812	162900	222520400	18810	18810	18810	18810	0
275	20240812	162800	222520400	18810	18810	18810	18810	0
276	20240812	162700	222520400	18810	18810	18810	18810	0
277	20240812	162600	222520400	18810	18810	18810	18810	0
278	20240812	162500	222520400	18810	18810	18810	18810	0
279	20240812	162400	222520400	18810	18810	18810	18810	0
280	20240812	162300	222520400	18810	18810	18810	18810	0
281	20240812	162200	222520400	18810	18810	18810	18810	0
282	20240812	162100	222520400	18810	18810	18810	18810	0
283	20240812	162000	222520400	18810	18810	18810	18810	0
284	20240812	161900	222520400	18810	18810	18810	18810	0
285	20240812	161800	222520400	18810	18810	18810	18810	0
286	20240812	161700	222520400	18810	18810	18810	18810	0
287	20240812	161600	222520400	18810	18810	18810	18810	0
288	20240812	161500	222520400	18810	18810	18810	18810	0
289	20240812	161400	222520400	18810	18810	18810	18810	0
290	20240812	161300	222520400	18810	18810	18810	18810	0
291	20240812	161200	222520400	18810	18810	18810	18810	0
292	20240812	161100	222520400	18810	18810	18810	18810	0
293	20240812	161000	222520400	18810	18810	18810	18810	0
294	20240812	160900	222520400	18810	18810	18810	18810	0
295	20240812	160800	222520400	18810	18810	18810	18810	0
296	20240812	160700	222520400	18810	18810	18810	18810	0
297	20240812	160600	222520400	18810	18810	18810	18810	0
298	20240812	160500	222520400	18810	18810	18810	18810	0
299	20240812	160400	222520400	18810	18810	18810	18810	0
300	20240812	160300	222520400	18810	18810	18810	18810	0
301	20240812	160200	222520400	18810	18810	18810	18810	0
302	20240812	160100	222520400	18810	18810	18810	18810	1301
303	20240812	160000	222520400	18810	18810	18810	18810	0
304	20240812	155900	222520400	18810	18810	18810	18810	0
305	20240812	155800	222520400	18810	18810	18810	18810	0
306	20240812	155700	222520400	18810	18810	18810	18810	0
307	20240812	155600	222520400	18810	18810	18810	18810	0
308	20240812	155500	222520400	18810	18810	18810	18810	0
309	20240812	155400	222520400	18810	18810	18810	18810	0
310	20240812	155300	222520400	18810	18810	18810	18810	0
311	20240812	155200	222520400	18810	18810	18810	18810	0
312	20240812	155100	222520400	18810	18810	18810	18810	0
313	20240812	155000	222520400	18810	18810	18810	18810	0
314	20240812	154900	222520400	18810	18810	18810	18810	0
315	20240812	154800	222520400	18810	18810	18810	18810	0
316	20240812	154700	222520400	18810	18810	18810	18810	0
317	20240812	154600	222520400	18810	18810	18810	18810	0
318	20240812	154500	222520400	18810	18810	18810	18810	0
319	20240812	154400	222520400	18810	18810	18810	18810	0
320	20240812	154300	222520400	18810	18810	18810	18810	0
321	20240812	154200	222520400	18810	18810	18810	18810	0
322	20240812	154100	222520400	18810	18810	18810	18810	0
323	20240812	154000	222520400	18810	18810	18810	18810	0
324	20240812	153900	222520400	18810	18810	18810	18810	0
325	20240812	153800	222520400	18810	18810	18810	18810	0
326	20240812	153700	222520400	18810	18810	18810	18810	0
327	20240812	153600	222520400	18810	18810	18810	18810	0
328	20240812	153500	222520400	18810	18810	18810	18810	0
329	20240812	153400	222520400	18810	18810	18810	18810	0
330	20240812	153300	222520400	18810	18810	18810	18810	0
331	20240812	153200	222520400	18810	18810	18810	18810	0
332	20240812	153100	222520400	18810	18810	18810	18810	1301
333	20240812	153000	222520400	18810	18810	18810	18810	1301
334	20240812	152900	198048590	18750	18750	18750	18750	0
335	20240812	152800	198048590	18750	18750	18750	18750	0
336	20240812	152700	198048590	18750	18750	18750	18750	0
337	20240812	152600	198048590	18750	18750	18750	18750	0
338	20240812	152500	198048590	18750	18750	18750	18750	0
339	20240812	152400	198048590	18750	18750	18750	18750	0
340	20240812	152300	198048590	18750	18750	18750	18750	0
341	20240812	152200	198048590	18750	18750	18750	18750	0
342	20240812	152100	198048590	18750	18750	18750	18750	0
343	20240812	152000	198048590	18750	18750	18750	18750	0
344	20240812	151900	198048590	18750	18750	18750	18750	0
345	20240812	151800	198048590	18750	18750	18750	18750	4
346	20240812	151700	197973590	18750	18750	18750	18750	10
347	20240812	151600	197786090	18770	18690	18770	18660	500
348	20240812	151500	188446890	18780	18780	18780	18780	0
349	20240812	151400	188446890	18780	18780	18780	18780	26
350	20240812	151300	187958610	18780	18780	18780	18780	0
351	20240812	151200	187958610	18780	18780	18780	18780	0
352	20240812	151100	187958610	18780	18780	18780	18780	0
353	20240812	151000	187958610	18780	18780	18780	18780	0
354	20240812	150900	187958610	18780	18780	18780	18780	53
355	20240812	150800	186963270	18790	18790	18790	18790	0
356	20240812	150700	186963270	18790	18790	18790	18790	0
357	20240812	150600	186963270	18790	18790	18790	18790	0
358	20240812	150500	186963270	18790	18790	18790	18790	0
359	20240812	150400	186963270	18790	18790	18790	18790	1
360	20240812	150300	186944480	18680	18680	18680	18680	0
361	20240812	150200	186944480	18680	18680	18680	18680	32
362	20240812	150100	186346720	18800	18670	18800	18670	504
363	20240812	150000	176881740	18760	18760	18760	18760	0
364	20240812	145900	176881740	18760	18760	18760	18760	0
365	20240812	145800	176881740	18760	18760	18760	18760	0
366	20240812	145700	176881740	18760	18760	18760	18760	200
367	20240812	145600	173129740	18760	18760	18760	18760	0
368	20240812	145500	173129740	18760	18760	18760	18760	0
369	20240812	145400	173129740	18760	18760	18760	18760	0
370	20240812	145300	173129740	18760	18760	18760	18760	1
371	20240812	145200	173110980	18660	18660	18660	18660	0
372	20240812	145100	173110980	18660	18660	18660	18660	1
373	20240812	145000	173092320	18660	18660	18660	18660	0
374	20240812	144900	173092320	18660	18660	18660	18660	0
375	20240812	144800	173092320	18660	18660	18660	18660	4
376	20240812	144700	173017680	18660	18660	18660	18660	0
377	20240812	144600	173017680	18660	18660	18660	18660	0
378	20240812	144500	173017680	18660	18660	18660	18660	0
379	20240812	144400	173017680	18660	18660	18660	18660	0
380	20240812	144300	173017680	18660	18660	18660	18660	0
381	20240812	144200	173017680	18660	18660	18660	18660	0
382	20240812	144100	173017680	18660	18720	18720	18660	381
383	20240812	144000	165889390	18770	18770	18770	18770	0
384	20240812	143900	165889390	18770	18770	18770	18770	0
385	20240812	143800	165889390	18770	18780	18780	18770	5
386	20240812	143700	165795530	18780	18780	18780	18780	0
387	20240812	143600	165795530	18780	18780	18780	18780	0
388	20240812	143500	165795530	18780	18780	18780	18780	5
389	20240812	143400	165701630	18800	18800	18800	18800	0
390	20240812	143300	165701630	18800	18800	18800	18800	0
391	20240812	143200	165701630	18800	18800	18800	18800	0
392	20240812	143100	165701630	18800	18800	18800	18800	0
393	20240812	143000	165701630	18800	18800	18800	18800	1
394	20240812	142900	165682830	18800	18780	18800	18780	201
395	20240812	142800	161904330	18770	18770	18770	18770	0
396	20240812	142700	161904330	18770	18770	18770	18770	0
397	20240812	142600	161904330	18770	18770	18770	18770	3
398	20240812	142500	161848020	18770	18780	18790	18770	30
399	20240812	142400	161284380	18770	18770	18770	18770	0
400	20240812	142300	161284380	18770	18780	18780	18770	3
401	20240812	142200	161228060	18780	18780	18780	18780	2
402	20240812	142100	161190500	18780	18770	18780	18770	4
403	20240812	142000	161115400	18760	18780	18780	18660	155
404	20240812	141900	158208680	18780	18760	18780	18760	11
405	20240812	141800	158002300	18760	18760	18760	18760	9
406	20240812	141700	157833460	18760	18760	18760	18760	10
407	20240812	141600	157645860	18760	18740	18760	18740	86
408	20240812	141500	156033280	18760	18760	18760	18760	0
409	20240812	141400	156033280	18760	18760	18760	18760	0
410	20240812	141300	156033280	18760	18760	18760	18760	0
411	20240812	141200	156033280	18760	18760	18760	18760	0
412	20240812	141100	156033280	18760	18790	18790	18760	2
413	20240812	141000	155995730	18760	18760	18760	18760	1
414	20240812	140900	155976970	18760	18760	18760	18760	9
415	20240812	140800	155808130	18760	18760	18760	18760	10
416	20240812	140700	155620530	18790	18770	18790	18760	135
417	20240812	140600	153086280	18780	18780	18780	18780	0
418	20240812	140500	153086280	18780	18780	18780	18780	6
419	20240812	140400	152973600	18770	18770	18770	18770	9
420	20240812	140300	152804670	18770	18760	18770	18760	143
421	20240812	140200	150121960	18720	18720	18720	18720	0
422	20240812	140100	150121960	18720	18720	18720	18720	2
423	20240812	140000	150084520	18720	18720	18720	18720	0
424	20240812	135900	150084520	18720	18720	18720	18720	0
425	20240812	135800	150084520	18720	18720	18720	18720	1
426	20240812	135700	150065800	18700	18700	18700	18700	1
427	20240812	135600	150047100	18700	18700	18700	18700	0
428	20240812	135500	150047100	18700	18700	18700	18700	0
429	20240812	135400	150047100	18700	18700	18700	18700	0
430	20240812	135300	150047100	18700	18640	18700	18640	42
431	20240812	135200	149261840	18620	18620	18620	18620	0
432	20240812	135100	149261840	18620	18620	18620	18620	70
433	20240812	135000	147958440	18620	18620	18620	18620	0
434	20240812	134900	147958440	18620	18620	18620	18620	0
435	20240812	134800	147958440	18620	18620	18620	18620	0
436	20240812	134700	147958440	18620	18620	18620	18620	0
437	20240812	134600	147958440	18620	18620	18620	18620	0
438	20240812	134500	147958440	18620	18620	18620	18620	0
439	20240812	134400	147958440	18620	18620	18620	18620	0
440	20240812	134300	147958440	18620	18620	18620	18620	0
441	20240812	134200	147958440	18620	18620	18620	18620	0
442	20240812	134100	147958440	18620	18620	18620	18620	0
443	20240812	134000	147958440	18620	18620	18620	18620	0
444	20240812	133900	147958440	18620	18620	18620	18620	0
445	20240812	133800	147958440	18620	18620	18620	18620	0
446	20240812	133700	147958440	18620	18620	18620	18620	0
447	20240812	133600	147958440	18620	18620	18620	18620	0
448	20240812	133500	147958440	18620	18620	18620	18620	24
449	20240812	133400	147511560	18620	18620	18620	18620	0
450	20240812	133300	147511560	18620	18620	18620	18620	0
451	20240812	133200	147511560	18620	18620	18620	18620	0
452	20240812	133100	147511560	18620	18620	18620	18620	0
453	20240812	133000	147511560	18620	18580	18620	18580	50
454	20240812	132900	146581650	18540	18540	18540	18530	352
455	20240812	132800	140055900	18540	18540	18540	18540	0
456	20240812	132700	140055900	18540	18540	18540	18540	0
457	20240812	132600	140055900	18540	18540	18540	18540	0
458	20240812	132500	140055900	18540	18540	18540	18540	0
459	20240812	132400	140055900	18540	18540	18540	18540	0
460	20240812	132300	140055900	18540	18540	18540	18540	0
461	20240812	132200	140055900	18540	18540	18540	18540	0
462	20240812	132100	140055900	18540	18540	18540	18540	0
463	20240812	132000	140055900	18540	18540	18540	18540	5
464	20240812	131900	139963200	18540	18540	18540	18540	10
465	20240812	131800	139777800	18540	18540	18540	18540	30
466	20240812	131700	139221600	18540	18540	18540	18540	0
467	20240812	131600	139221600	18540	18550	18550	18540	120
468	20240812	131500	136996790	18550	18550	18550	18550	0
469	20240812	131400	136996790	18550	18550	18550	18550	0
470	20240812	131300	136996790	18550	18550	18550	18550	0
471	20240812	131200	136996790	18550	18550	18550	18550	30
472	20240812	131100	136440290	18550	18550	18550	18550	0
473	20240812	131000	136440290	18550	18550	18550	18550	0
474	20240812	130900	136440290	18550	18550	18550	18550	0
475	20240812	130800	136440290	18550	18550	18550	18550	0
476	20240812	130700	136440290	18550	18550	18550	18550	0
477	20240812	130600	136440290	18550	18550	18550	18550	81
478	20240812	130500	134937740	18600	18600	18600	18600	0
479	20240812	130400	134937740	18600	18600	18600	18600	0
480	20240812	130300	134937740	18600	18600	18600	18600	0
481	20240812	130200	134937740	18600	18600	18600	18600	5
482	20240812	130100	134844740	18630	18630	18630	18630	1
483	20240812	130000	134826110	18550	18550	18550	18550	0
484	20240812	125900	134826110	18550	18550	18550	18550	0
485	20240812	125800	134826110	18550	18550	18550	18550	0
486	20240812	125700	134826110	18550	18560	18560	18550	314
487	20240812	125600	128998400	18540	18540	18540	18540	0
488	20240812	125500	128998400	18540	18540	18540	18540	0
489	20240812	125400	128998400	18540	18540	18540	18540	0
490	20240812	125300	128998400	18540	18540	18540	18540	70
491	20240812	125200	127700600	18540	18540	18540	18540	0
492	20240812	125100	127700600	18540	18540	18540	18540	0
493	20240812	125000	127700600	18540	18540	18540	18540	0
494	20240812	124900	127700600	18540	18540	18540	18540	0
495	20240812	124800	127700600	18540	18540	18540	18540	0
496	20240812	124700	127700600	18540	18540	18540	18540	0
497	20240812	124600	127700600	18540	18540	18540	18540	0
498	20240812	124500	127700600	18540	18540	18540	18540	0
499	20240812	124400	127700600	18540	18540	18540	18540	0
500	20240812	124300	127700600	18540	18540	18540	18540	0
501	20240812	124200	127700600	18540	18540	18540	18540	0
502	20240812	124100	127700600	18540	18540	18540	18540	0
503	20240812	124000	127700600	18540	18540	18540	18540	0
504	20240812	123900	127700600	18540	18540	18540	18540	0
505	20240812	123800	127700600	18540	18570	18570	18520	150
506	20240812	123700	124919720	18620	18620	18620	18620	0
507	20240812	123600	124919720	18620	18620	18620	18620	1
508	20240812	123500	124901100	18610	18610	18610	18610	0
509	20240812	123400	124901100	18610	18610	18610	18610	0
510	20240812	123300	124901100	18610	18610	18610	18610	0
511	20240812	123200	124901100	18610	18610	18610	18610	0
512	20240812	123100	124901100	18610	18610	18610	18610	0
513	20240812	123000	124901100	18610	18610	18610	18610	0
514	20240812	122900	124901100	18610	18610	18610	18610	7
515	20240812	122800	124770830	18610	18610	18610	18610	0
516	20240812	122700	124770830	18610	18610	18610	18610	0
517	20240812	122600	124770830	18610	18610	18610	18610	200
518	20240812	122500	121048830	18580	18610	18610	18580	6
519	20240812	122400	120937300	18610	18610	18610	18610	0
520	20240812	122300	120937300	18610	18680	18680	18610	94
521	20240812	122200	119187820	18610	18610	18610	18610	0
522	20240812	122100	119187820	18610	18610	18610	18610	0
523	20240812	122000	119187820	18610	18610	18610	18610	0
524	20240812	121900	119187820	18610	18610	18610	18610	0
525	20240812	121800	119187820	18610	18610	18610	18610	65
526	20240812	121700	117978170	18610	18610	18610	18610	0
527	20240812	121600	117978170	18610	18610	18610	18610	0
528	20240812	121500	117978170	18610	18670	18700	18610	510
529	20240812	121400	108448900	18670	18670	18670	18670	6
530	20240812	121300	108336880	18600	18600	18600	18600	0
531	20240812	121200	108336880	18600	18600	18600	18600	0
532	20240812	121100	108336880	18600	18600	18600	18600	0
533	20240812	121000	108336880	18600	18600	18600	18600	0
534	20240812	120900	108336880	18600	18600	18600	18600	0
535	20240812	120800	108336880	18600	18600	18600	18600	0
536	20240812	120700	108336880	18600	18600	18600	18600	0
537	20240812	120600	108336880	18600	18600	18600	18600	7
538	20240812	120500	108206680	18610	18610	18610	18610	2
539	20240812	120400	108169460	18530	18530	18530	18530	103
540	20240812	120300	106260870	18600	18600	18600	18600	21
541	20240812	120200	105870270	18680	18680	18680	18680	0
542	20240812	120100	105870270	18680	18680	18680	18680	0
543	20240812	120000	105870270	18680	18680	18680	18680	0
544	20240812	115900	105870270	18680	18680	18680	18680	1
545	20240812	115800	105851590	18680	18680	18680	18680	0
546	20240812	115700	105851590	18680	18680	18680	18680	0
547	20240812	115600	105851590	18680	18680	18680	18680	0
548	20240812	115500	105851590	18680	18680	18680	18680	0
549	20240812	115400	105851590	18680	18680	18680	18680	0
550	20240812	115300	105851590	18680	18680	18680	18680	0
551	20240812	115200	105851590	18680	18680	18680	18680	0
552	20240812	115100	105851590	18680	18680	18680	18680	0
553	20240812	115000	105851590	18680	18680	18680	18680	0
554	20240812	114900	105851590	18680	18680	18680	18680	0
555	20240812	114800	105851590	18680	18680	18680	18680	0
556	20240812	114700	105851590	18680	18680	18680	18680	0
557	20240812	114600	105851590	18680	18680	18680	18680	0
558	20240812	114500	105851590	18680	18680	18680	18680	10
559	20240812	114400	105664790	18690	18690	18690	18690	0
560	20240812	114300	105664790	18690	18690	18690	18690	0
561	20240812	114200	105664790	18690	18690	18690	18690	0
562	20240812	114100	105664790	18690	18600	18690	18600	102
563	20240812	114000	103761130	18600	18600	18600	18600	0
564	20240812	113900	103761130	18600	18600	18600	18600	0
565	20240812	113800	103761130	18600	18600	18600	18600	0
566	20240812	113700	103761130	18600	18600	18600	18600	0
567	20240812	113600	103761130	18600	18600	18600	18600	0
568	20240812	113500	103761130	18600	18600	18600	18600	0
569	20240812	113400	103761130	18600	18600	18600	18600	0
570	20240812	113300	103761130	18600	18600	18600	18600	1
571	20240812	113200	103742530	18600	18600	18600	18600	0
572	20240812	113100	103742530	18600	18600	18600	18600	0
573	20240812	113000	103742530	18600	18600	18600	18600	0
574	20240812	112900	103742530	18600	18600	18600	18600	0
575	20240812	112800	103742530	18600	18600	18600	18600	0
576	20240812	112700	103742530	18600	18600	18600	18600	1
577	20240812	112600	103723930	18510	18510	18510	18510	30
578	20240812	112500	103168630	18500	18500	18500	18500	0
579	20240812	112400	103168630	18500	18500	18500	18500	0
580	20240812	112300	103168630	18500	18500	18500	18500	0
581	20240812	112200	103168630	18500	18500	18500	18500	0
582	20240812	112100	103168630	18500	18500	18500	18500	0
583	20240812	112000	103168630	18500	18500	18500	18500	0
584	20240812	111900	103168630	18500	18500	18500	18500	0
585	20240812	111800	103168630	18500	18500	18500	18500	0
586	20240812	111700	103168630	18500	18500	18500	18500	0
587	20240812	111600	103168630	18500	18500	18500	18500	86
588	20240812	111500	101577630	18610	18610	18610	18610	0
589	20240812	111400	101577630	18610	18610	18610	18610	0
590	20240812	111300	101577630	18610	18610	18610	18610	10
591	20240812	111200	101391530	18500	18500	18500	18500	0
592	20240812	111100	101391530	18500	18500	18500	18500	0
593	20240812	111000	101391530	18500	18500	18500	18500	0
594	20240812	110900	101391530	18500	18500	18500	18500	0
595	20240812	110800	101391530	18500	18500	18500	18500	0
596	20240812	110700	101391530	18500	18510	18510	18500	100
597	20240812	110600	99541390	18510	18510	18510	18510	1
598	20240812	110500	99522880	18460	18460	18460	18460	0
599	20240812	110400	99522880	18460	18460	18460	18460	0
600	20240812	110300	99522880	18460	18460	18460	18460	0
601	20240812	110200	99522880	18460	18460	18460	18460	0
602	20240812	110100	99522880	18460	18460	18460	18460	0
603	20240812	110000	99522880	18460	18460	18460	18460	0
604	20240812	105900	99522880	18460	18470	18470	18460	22
605	20240812	105800	99116650	18440	18520	18520	18440	40
606	20240812	105700	98378900	18650	18650	18650	18650	0
607	20240812	105600	98378900	18650	18650	18650	18650	0
608	20240812	105500	98378900	18650	18650	18650	18650	100
609	20240812	105400	96513900	18650	18650	18650	18650	0
610	20240812	105300	96513900	18650	18650	18650	18650	0
611	20240812	105200	96513900	18650	18650	18650	18650	0
612	20240812	105100	96513900	18650	18650	18650	18650	1
613	20240812	105000	96495250	18500	18500	18500	18500	2
614	20240812	104900	96458250	18450	18450	18450	18450	0
615	20240812	104800	96458250	18450	18450	18450	18450	29
616	20240812	104700	95923200	18440	18440	18440	18440	0
617	20240812	104600	95923200	18440	18440	18440	18440	0
618	20240812	104500	95923200	18440	18440	18440	18440	7
619	20240812	104400	95794120	18440	18440	18440	18440	2
620	20240812	104300	95757240	18480	18480	18480	18480	0
621	20240812	104200	95757240	18480	18500	18500	18480	38
622	20240812	104100	95054440	18480	18570	18570	18480	247
623	20240812	104000	90475850	18580	18670	18670	18580	439
624	20240812	103900	82310200	18620	18620	18620	18620	10
625	20240812	103800	82124000	18630	18630	18630	18630	86
626	20240812	103700	80521820	18700	18700	18700	18700	0
627	20240812	103600	80521820	18700	18700	18700	18700	0
628	20240812	103500	80521820	18700	18700	18700	18700	0
629	20240812	103400	80521820	18700	18700	18700	18700	1
630	20240812	103300	80503120	18700	18700	18700	18700	0
631	20240812	103200	80503120	18700	18700	18700	18700	0
632	20240812	103100	80503120	18700	18700	18700	18700	0
633	20240812	103000	80503120	18700	18700	18700	18700	0
634	20240812	102900	80503120	18700	18700	18700	18700	0
635	20240812	102800	80503120	18700	18700	18700	18700	0
636	20240812	102700	80503120	18700	18700	18700	18630	52
637	20240812	102600	79530790	18700	18700	18700	18700	0
638	20240812	102500	79530790	18700	18700	18700	18700	0
639	20240812	102400	79530790	18700	18700	18700	18700	0
640	20240812	102300	79530790	18700	18700	18700	18700	0
641	20240812	102200	79530790	18700	18690	18700	18690	8
642	20240812	102100	79381230	18630	18630	18630	18630	0
643	20240812	102000	79381230	18630	18630	18630	18630	0
644	20240812	101900	79381230	18630	18630	18630	18630	6
645	20240812	101800	79269450	18690	18690	18690	18690	1
646	20240812	101700	79250760	18630	18630	18630	18630	0
647	20240812	101600	79250760	18630	18630	18630	18630	30
648	20240812	101500	78691860	18630	18650	18650	18630	99
649	20240812	101400	76847130	18690	18690	18690	18690	0
650	20240812	101300	76847130	18690	18690	18690	18690	1
651	20240812	101200	76828440	18690	18690	18690	18690	2
652	20240812	101100	76791060	18700	18700	18700	18700	0
653	20240812	101000	76791060	18700	18700	18700	18700	0
654	20240812	100900	76791060	18700	18680	18700	18680	78
655	20240812	100800	75333720	18690	18690	18690	18690	1
656	20240812	100700	75315030	18700	18700	18700	18700	0
657	20240812	100600	75315030	18700	18700	18700	18700	0
658	20240812	100500	75315030	18700	18700	18700	18700	1
659	20240812	100400	75296330	18630	18630	18630	18630	0
660	20240812	100300	75296330	18630	18630	18630	18630	4
661	20240812	100200	75221810	18630	18630	18630	18630	23
662	20240812	100100	74793320	18630	18650	18650	18630	770
663	20240812	100000	60438170	18690	18700	18700	18690	241
664	20240812	095900	55931660	18780	18780	18780	18780	0
665	20240812	095800	55931660	18780	18780	18780	18780	0
666	20240812	095700	55931660	18780	18780	18780	18780	0
667	20240812	095600	55931660	18780	18780	18780	18780	0
668	20240812	095500	55931660	18780	18780	18780	18780	0
669	20240812	095400	55931660	18780	18780	18780	18780	37
670	20240812	095300	55236800	18780	18780	18780	18780	0
671	20240812	095200	55236800	18780	18780	18780	18780	0
672	20240812	095100	55236800	18780	18780	18780	18780	2
673	20240812	095000	55199240	18790	18790	18790	18790	0
674	20240812	094900	55199240	18790	18790	18790	18790	0
675	20240812	094800	55199240	18790	18790	18790	18790	0
676	20240812	094700	55199240	18790	18790	18790	18790	20
677	20240812	094600	54823440	18800	18800	18800	18800	0
678	20240812	094500	54823440	18800	18800	18800	18800	0
679	20240812	094400	54823440	18800	18800	18800	18800	0
680	20240812	094300	54823440	18800	18800	18800	18800	0
681	20240812	094200	54823440	18800	18800	18800	18800	61
682	20240812	094100	53676640	18810	18820	18820	18810	200
683	20240812	094000	49913640	18830	18830	18830	18830	0
684	20240812	093900	49913640	18830	18830	18830	18830	0
685	20240812	093800	49913640	18830	18830	18830	18830	0
686	20240812	093700	49913640	18830	18830	18830	18830	0
687	20240812	093600	49913640	18830	18810	18830	18810	55
688	20240812	093500	48878200	18810	18810	18810	18810	1
689	20240812	093400	48859390	18810	18810	18810	18810	0
690	20240812	093300	48859390	18810	18810	18810	18810	5
691	20240812	093200	48765340	18810	18810	18810	18810	0
692	20240812	093100	48765340	18810	18810	18810	18810	0
693	20240812	093000	48765340	18810	18810	18810	18810	9
694	20240812	092900	48596050	18820	18820	18820	18820	5
695	20240812	092800	48501950	18820	18820	18820	18820	4
696	20240812	092700	48426670	18800	18800	18800	18800	0
697	20240812	092600	48426670	18800	18680	18800	18660	172
698	20240812	092500	45201110	18660	18670	18670	18660	50
699	20240812	092400	44267640	18640	18810	18810	18640	791
700	20240812	092300	29511640	18850	18850	18850	18850	1
701	20240812	092200	29492790	18840	18840	18840	18840	1
702	20240812	092100	29473950	18840	18840	18840	18840	39
703	20240812	092000	28739190	18840	18840	18840	18840	6
704	20240812	091900	28626150	18810	18830	18840	18810	17
705	20240812	091800	28305970	18800	18800	18800	18800	31
706	20240812	091700	27723170	18840	18750	18840	18750	5
707	20240812	091600	27629330	18720	18750	18840	18720	440
708	20240812	091500	19377730	18740	18750	18750	18740	45
709	20240812	091400	18533990	18750	18750	18750	18750	20
710	20240812	091300	18158990	18740	18740	18740	18740	282
711	20240812	091200	12874310	18740	18690	18740	18690	169
712	20240812	091100	9710460	18680	18680	18680	18680	141
713	20240812	091000	7076580	18680	18670	18680	18670	7
714	20240812	090900	6945850	18580	18580	18580	18580	15
715	20240812	090800	6667150	18690	18690	18690	18690	160
716	20240812	090700	3676750	18740	18740	18740	18740	0
717	20240812	090600	3676750	18740	18740	18740	18740	20
718	20240812	090500	3301950	18740	18740	18740	18740	1
719	20240812	090400	3283210	18750	18750	18750	18750	5
720	20240812	090300	3189460	18750	18620	18750	18620	50
721	20240812	090200	2255030	18410	18410	18410	18410	9
722	20240812	090100	2089340	18360	18310	18360	18310	56
723	20240812	090000	1061480	18300	18690	18700	18300	57