KissMeData/267290/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	205500	185159140	19070	19070	19070	19070	551
3	20240807	205400	185159140	19070	19070	19070	19070	0
4	20240807	205300	185159140	19070	19070	19070	19070	0
5	20240807	205200	185159140	19070	19070	19070	19070	0
6	20240807	205100	185159140	19070	19070	19070	19070	0
7	20240807	205000	185159140	19070	19070	19070	19070	0
8	20240807	204900	185159140	19070	19070	19070	19070	0
9	20240807	204800	185159140	19070	19070	19070	19070	0
10	20240807	204700	185159140	19070	19070	19070	19070	0
11	20240807	204600	185159140	19070	19070	19070	19070	0
12	20240807	204500	185159140	19070	19070	19070	19070	0
13	20240807	204400	185159140	19070	19070	19070	19070	0
14	20240807	204300	185159140	19070	19070	19070	19070	0
15	20240807	204200	185159140	19070	19070	19070	19070	0
16	20240807	204100	185159140	19070	19070	19070	19070	0
17	20240807	204000	185159140	19070	19070	19070	19070	0
18	20240807	203900	185159140	19070	19070	19070	19070	0
19	20240807	203800	185159140	19070	19070	19070	19070	0
20	20240807	203700	185159140	19070	19070	19070	19070	0
21	20240807	203600	185159140	19070	19070	19070	19070	0
22	20240807	203500	185159140	19070	19070	19070	19070	0
23	20240807	203400	185159140	19070	19070	19070	19070	0
24	20240807	203300	185159140	19070	19070	19070	19070	0
25	20240807	203200	185159140	19070	19070	19070	19070	0
26	20240807	203100	185159140	19070	19070	19070	19070	0
27	20240807	203000	185159140	19070	19070	19070	19070	0
28	20240807	202900	185159140	19070	19070	19070	19070	0
29	20240807	202800	185159140	19070	19070	19070	19070	0
30	20240807	202700	185159140	19070	19070	19070	19070	0
31	20240807	202600	185159140	19070	19070	19070	19070	0
32	20240807	202500	185159140	19070	19070	19070	19070	551
33	20240807	202400	185159140	19070	19070	19070	19070	0
34	20240807	202300	185159140	19070	19070	19070	19070	0
35	20240807	202200	185159140	19070	19070	19070	19070	0
36	20240807	202100	185159140	19070	19070	19070	19070	0
37	20240807	202000	185159140	19070	19070	19070	19070	0
38	20240807	201900	185159140	19070	19070	19070	19070	0
39	20240807	201800	185159140	19070	19070	19070	19070	0
40	20240807	201700	185159140	19070	19070	19070	19070	0
41	20240807	201600	185159140	19070	19070	19070	19070	0
42	20240807	201500	185159140	19070	19070	19070	19070	0
43	20240807	201400	185159140	19070	19070	19070	19070	0
44	20240807	201300	185159140	19070	19070	19070	19070	0
45	20240807	201200	185159140	19070	19070	19070	19070	0
46	20240807	201100	185159140	19070	19070	19070	19070	0
47	20240807	201000	185159140	19070	19070	19070	19070	0
48	20240807	200900	185159140	19070	19070	19070	19070	0
49	20240807	200800	185159140	19070	19070	19070	19070	0
50	20240807	200700	185159140	19070	19070	19070	19070	0
51	20240807	200600	185159140	19070	19070	19070	19070	0
52	20240807	200500	185159140	19070	19070	19070	19070	0
53	20240807	200400	185159140	19070	19070	19070	19070	0
54	20240807	200300	185159140	19070	19070	19070	19070	0
55	20240807	200200	185159140	19070	19070	19070	19070	0
56	20240807	200100	185159140	19070	19070	19070	19070	0
57	20240807	200000	185159140	19070	19070	19070	19070	0
58	20240807	195900	185159140	19070	19070	19070	19070	0
59	20240807	195800	185159140	19070	19070	19070	19070	0
60	20240807	195700	185159140	19070	19070	19070	19070	0
61	20240807	195600	185159140	19070	19070	19070	19070	0
62	20240807	195500	185159140	19070	19070	19070	19070	551
63	20240807	195400	185159140	19070	19070	19070	19070	0
64	20240807	195300	185159140	19070	19070	19070	19070	0
65	20240807	195200	185159140	19070	19070	19070	19070	0
66	20240807	195100	185159140	19070	19070	19070	19070	0
67	20240807	195000	185159140	19070	19070	19070	19070	0
68	20240807	194900	185159140	19070	19070	19070	19070	0
69	20240807	194800	185159140	19070	19070	19070	19070	0
70	20240807	194700	185159140	19070	19070	19070	19070	0
71	20240807	194600	185159140	19070	19070	19070	19070	0
72	20240807	194500	185159140	19070	19070	19070	19070	0
73	20240807	194400	185159140	19070	19070	19070	19070	0
74	20240807	194300	185159140	19070	19070	19070	19070	0
75	20240807	194200	185159140	19070	19070	19070	19070	0
76	20240807	194100	185159140	19070	19070	19070	19070	0
77	20240807	194000	185159140	19070	19070	19070	19070	0
78	20240807	193900	185159140	19070	19070	19070	19070	0
79	20240807	193800	185159140	19070	19070	19070	19070	0
80	20240807	193700	185159140	19070	19070	19070	19070	0
81	20240807	193600	185159140	19070	19070	19070	19070	0
82	20240807	193500	185159140	19070	19070	19070	19070	0
83	20240807	193400	185159140	19070	19070	19070	19070	0
84	20240807	193300	185159140	19070	19070	19070	19070	0
85	20240807	193200	185159140	19070	19070	19070	19070	0
86	20240807	193100	185159140	19070	19070	19070	19070	0
87	20240807	193000	185159140	19070	19070	19070	19070	0
88	20240807	192900	185159140	19070	19070	19070	19070	0
89	20240807	192800	185159140	19070	19070	19070	19070	0
90	20240807	192700	185159140	19070	19070	19070	19070	0
91	20240807	192600	185159140	19070	19070	19070	19070	0
92	20240807	192500	185159140	19070	19070	19070	19070	551
93	20240807	192400	185159140	19070	19070	19070	19070	0
94	20240807	192300	185159140	19070	19070	19070	19070	0
95	20240807	192200	185159140	19070	19070	19070	19070	0
96	20240807	192100	185159140	19070	19070	19070	19070	0
97	20240807	192000	185159140	19070	19070	19070	19070	0
98	20240807	191900	185159140	19070	19070	19070	19070	0
99	20240807	191800	185159140	19070	19070	19070	19070	0
100	20240807	191700	185159140	19070	19070	19070	19070	0
101	20240807	191600	185159140	19070	19070	19070	19070	0
102	20240807	191500	185159140	19070	19070	19070	19070	0
103	20240807	191400	185159140	19070	19070	19070	19070	0
104	20240807	191300	185159140	19070	19070	19070	19070	0
105	20240807	191200	185159140	19070	19070	19070	19070	0
106	20240807	191100	185159140	19070	19070	19070	19070	0
107	20240807	191000	185159140	19070	19070	19070	19070	0
108	20240807	190900	185159140	19070	19070	19070	19070	0
109	20240807	190800	185159140	19070	19070	19070	19070	0
110	20240807	190700	185159140	19070	19070	19070	19070	0
111	20240807	190600	185159140	19070	19070	19070	19070	0
112	20240807	190500	185159140	19070	19070	19070	19070	0
113	20240807	190400	185159140	19070	19070	19070	19070	0
114	20240807	190300	185159140	19070	19070	19070	19070	0
115	20240807	190200	185159140	19070	19070	19070	19070	0
116	20240807	190100	185159140	19070	19070	19070	19070	0
117	20240807	190000	185159140	19070	19070	19070	19070	0
118	20240807	185900	185159140	19070	19070	19070	19070	0
119	20240807	185800	185159140	19070	19070	19070	19070	0
120	20240807	185700	185159140	19070	19070	19070	19070	0
121	20240807	185600	185159140	19070	19070	19070	19070	0
122	20240807	185500	185159140	19070	19070	19070	19070	551
123	20240807	185400	185159140	19070	19070	19070	19070	0
124	20240807	185300	185159140	19070	19070	19070	19070	0
125	20240807	185200	185159140	19070	19070	19070	19070	0
126	20240807	185100	185159140	19070	19070	19070	19070	0
127	20240807	185000	185159140	19070	19070	19070	19070	0
128	20240807	184900	185159140	19070	19070	19070	19070	0
129	20240807	184800	185159140	19070	19070	19070	19070	0
130	20240807	184700	185159140	19070	19070	19070	19070	0
131	20240807	184600	185159140	19070	19070	19070	19070	0
132	20240807	184500	185159140	19070	19070	19070	19070	0
133	20240807	184400	185159140	19070	19070	19070	19070	0
134	20240807	184300	185159140	19070	19070	19070	19070	0
135	20240807	184200	185159140	19070	19070	19070	19070	0
136	20240807	184100	185159140	19070	19070	19070	19070	0
137	20240807	184000	185159140	19070	19070	19070	19070	0
138	20240807	183900	185159140	19070	19070	19070	19070	0
139	20240807	183800	185159140	19070	19070	19070	19070	0
140	20240807	183700	185159140	19070	19070	19070	19070	0
141	20240807	183600	185159140	19070	19070	19070	19070	0
142	20240807	183500	185159140	19070	19070	19070	19070	0
143	20240807	183400	185159140	19070	19070	19070	19070	0
144	20240807	183300	185159140	19070	19070	19070	19070	0
145	20240807	183200	185159140	19070	19070	19070	19070	0
146	20240807	183100	185159140	19070	19070	19070	19070	0
147	20240807	183000	185159140	19070	19070	19070	19070	0
148	20240807	182900	185159140	19070	19070	19070	19070	0
149	20240807	182800	185159140	19070	19070	19070	19070	0
150	20240807	182700	185159140	19070	19070	19070	19070	0
151	20240807	182600	185159140	19070	19070	19070	19070	0
152	20240807	182500	185159140	19070	19070	19070	19070	551
153	20240807	182400	185159140	19070	19070	19070	19070	0
154	20240807	182300	185159140	19070	19070	19070	19070	0
155	20240807	182200	185159140	19070	19070	19070	19070	0
156	20240807	182100	185159140	19070	19070	19070	19070	0
157	20240807	182000	185159140	19070	19070	19070	19070	0
158	20240807	181900	185159140	19070	19070	19070	19070	0
159	20240807	181800	185159140	19070	19070	19070	19070	0
160	20240807	181700	185159140	19070	19070	19070	19070	0
161	20240807	181600	185159140	19070	19070	19070	19070	0
162	20240807	181500	185159140	19070	19070	19070	19070	0
163	20240807	181400	185159140	19070	19070	19070	19070	0
164	20240807	181300	185159140	19070	19070	19070	19070	0
165	20240807	181200	185159140	19070	19070	19070	19070	0
166	20240807	181100	185159140	19070	19070	19070	19070	0
167	20240807	181000	185159140	19070	19070	19070	19070	0
168	20240807	180900	185159140	19070	19070	19070	19070	0
169	20240807	180800	185159140	19070	19070	19070	19070	0
170	20240807	180700	185159140	19070	19070	19070	19070	0
171	20240807	180600	185159140	19070	19070	19070	19070	0
172	20240807	180500	185159140	19070	19070	19070	19070	0
173	20240807	180400	185159140	19070	19070	19070	19070	0
174	20240807	180300	185159140	19070	19070	19070	19070	0
175	20240807	180200	185159140	19070	19070	19070	19070	0
176	20240807	180100	185159140	19070	19070	19070	19070	0
177	20240807	180000	185159140	19070	19070	19070	19070	0
178	20240807	175900	185159140	19070	19070	19070	19070	0
179	20240807	175800	185159140	19070	19070	19070	19070	0
180	20240807	175700	185159140	19070	19070	19070	19070	0
181	20240807	175600	185159140	19070	19070	19070	19070	0
182	20240807	175500	185159140	19070	19070	19070	19070	551
183	20240807	175400	185159140	19070	19070	19070	19070	0
184	20240807	175300	185159140	19070	19070	19070	19070	0
185	20240807	175200	185159140	19070	19070	19070	19070	0
186	20240807	175100	185159140	19070	19070	19070	19070	0
187	20240807	175000	185159140	19070	19070	19070	19070	0
188	20240807	174900	185159140	19070	19070	19070	19070	0
189	20240807	174800	185159140	19070	19070	19070	19070	0
190	20240807	174700	185159140	19070	19070	19070	19070	0
191	20240807	174600	185159140	19070	19070	19070	19070	0
192	20240807	174500	185159140	19070	19070	19070	19070	0
193	20240807	174400	185159140	19070	19070	19070	19070	0
194	20240807	174300	185159140	19070	19070	19070	19070	0
195	20240807	174200	185159140	19070	19070	19070	19070	0
196	20240807	174100	185159140	19070	19070	19070	19070	0
197	20240807	174000	185159140	19070	19070	19070	19070	0
198	20240807	173900	185159140	19070	19070	19070	19070	0
199	20240807	173800	185159140	19070	19070	19070	19070	0
200	20240807	173700	185159140	19070	19070	19070	19070	0
201	20240807	173600	185159140	19070	19070	19070	19070	0
202	20240807	173500	185159140	19070	19070	19070	19070	0
203	20240807	173400	185159140	19070	19070	19070	19070	0
204	20240807	173300	185159140	19070	19070	19070	19070	0
205	20240807	173200	185159140	19070	19070	19070	19070	0
206	20240807	173100	185159140	19070	19070	19070	19070	0
207	20240807	173000	185159140	19070	19070	19070	19070	0
208	20240807	172900	185159140	19070	19070	19070	19070	0
209	20240807	172800	185159140	19070	19070	19070	19070	0
210	20240807	172700	185159140	19070	19070	19070	19070	0
211	20240807	172600	185159140	19070	19070	19070	19070	0
212	20240807	172500	185159140	19070	19070	19070	19070	551
213	20240807	172400	185159140	19070	19070	19070	19070	0
214	20240807	172300	185159140	19070	19070	19070	19070	0
215	20240807	172200	185159140	19070	19070	19070	19070	0
216	20240807	172100	185159140	19070	19070	19070	19070	0
217	20240807	172000	185159140	19070	19070	19070	19070	0
218	20240807	171900	185159140	19070	19070	19070	19070	0
219	20240807	171800	185159140	19070	19070	19070	19070	0
220	20240807	171700	185159140	19070	19070	19070	19070	0
221	20240807	171600	185159140	19070	19070	19070	19070	0
222	20240807	171500	185159140	19070	19070	19070	19070	0
223	20240807	171400	185159140	19070	19070	19070	19070	0
224	20240807	171300	185159140	19070	19070	19070	19070	0
225	20240807	171200	185159140	19070	19070	19070	19070	0
226	20240807	171100	185159140	19070	19070	19070	19070	0
227	20240807	171000	185159140	19070	19070	19070	19070	0
228	20240807	170900	185159140	19070	19070	19070	19070	0
229	20240807	170800	185159140	19070	19070	19070	19070	0
230	20240807	170700	185159140	19070	19070	19070	19070	0
231	20240807	170600	185159140	19070	19070	19070	19070	0
232	20240807	170500	185159140	19070	19070	19070	19070	0
233	20240807	170400	185159140	19070	19070	19070	19070	0
234	20240807	170300	185159140	19070	19070	19070	19070	0
235	20240807	170200	185159140	19070	19070	19070	19070	0
236	20240807	170100	185159140	19070	19070	19070	19070	0
237	20240807	170000	185159140	19070	19070	19070	19070	0
238	20240807	165900	185159140	19070	19070	19070	19070	0
239	20240807	165800	185159140	19070	19070	19070	19070	0
240	20240807	165700	185159140	19070	19070	19070	19070	0
241	20240807	165600	185159140	19070	19070	19070	19070	0
242	20240807	165500	185159140	19070	19070	19070	19070	551
243	20240807	165400	185159140	19070	19070	19070	19070	0
244	20240807	165300	185159140	19070	19070	19070	19070	0
245	20240807	165200	185159140	19070	19070	19070	19070	0
246	20240807	165100	185159140	19070	19070	19070	19070	0
247	20240807	165000	185159140	19070	19070	19070	19070	0
248	20240807	164900	185159140	19070	19070	19070	19070	0
249	20240807	164800	185159140	19070	19070	19070	19070	0
250	20240807	164700	185159140	19070	19070	19070	19070	0
251	20240807	164600	185159140	19070	19070	19070	19070	0
252	20240807	164500	185159140	19070	19070	19070	19070	0
253	20240807	164400	185159140	19070	19070	19070	19070	0
254	20240807	164300	185159140	19070	19070	19070	19070	0
255	20240807	164200	185159140	19070	19070	19070	19070	0
256	20240807	164100	185159140	19070	19070	19070	19070	0
257	20240807	164000	185159140	19070	19070	19070	19070	0
258	20240807	163900	185159140	19070	19070	19070	19070	0
259	20240807	163800	185159140	19070	19070	19070	19070	0
260	20240807	163700	185159140	19070	19070	19070	19070	0
261	20240807	163600	185159140	19070	19070	19070	19070	0
262	20240807	163500	185159140	19070	19070	19070	19070	0
263	20240807	163400	185159140	19070	19070	19070	19070	0
264	20240807	163300	185159140	19070	19070	19070	19070	0
265	20240807	163200	185159140	19070	19070	19070	19070	0
266	20240807	163100	185159140	19070	19070	19070	19070	0
267	20240807	163000	185159140	19070	19070	19070	19070	0
268	20240807	162900	185159140	19070	19070	19070	19070	0
269	20240807	162800	185159140	19070	19070	19070	19070	0
270	20240807	162700	185159140	19070	19070	19070	19070	0
271	20240807	162600	185159140	19070	19070	19070	19070	0
272	20240807	162500	185159140	19070	19070	19070	19070	551
273	20240807	162400	185159140	19070	19070	19070	19070	0
274	20240807	162300	185159140	19070	19070	19070	19070	0
275	20240807	162200	185159140	19070	19070	19070	19070	0
276	20240807	162100	185159140	19070	19070	19070	19070	0
277	20240807	162000	185159140	19070	19070	19070	19070	0
278	20240807	161900	185159140	19070	19070	19070	19070	0
279	20240807	161800	185159140	19070	19070	19070	19070	0
280	20240807	161700	185159140	19070	19070	19070	19070	0
281	20240807	161600	185159140	19070	19070	19070	19070	0
282	20240807	161500	185159140	19070	19070	19070	19070	0
283	20240807	161400	185159140	19070	19070	19070	19070	0
284	20240807	161300	185159140	19070	19070	19070	19070	0
285	20240807	161200	185159140	19070	19070	19070	19070	0
286	20240807	161100	185159140	19070	19070	19070	19070	0
287	20240807	161000	185159140	19070	19070	19070	19070	0
288	20240807	160900	185159140	19070	19070	19070	19070	0
289	20240807	160800	185159140	19070	19070	19070	19070	0
290	20240807	160700	185159140	19070	19070	19070	19070	0
291	20240807	160600	185159140	19070	19070	19070	19070	0
292	20240807	160500	185159140	19070	19070	19070	19070	0
293	20240807	160400	185159140	19070	19070	19070	19070	0
294	20240807	160300	185159140	19070	19070	19070	19070	0
295	20240807	160200	185159140	19070	19070	19070	19070	0
296	20240807	160100	185159140	19070	19070	19070	19070	0
297	20240807	160000	185159140	19070	19070	19070	19070	0
298	20240807	155900	185159140	19070	19070	19070	19070	0
299	20240807	155800	185159140	19070	19070	19070	19070	0
300	20240807	155700	185159140	19070	19070	19070	19070	0
301	20240807	155600	185159140	19070	19070	19070	19070	0
302	20240807	155500	185159140	19070	19070	19070	19070	551
303	20240807	155400	185159140	19070	19070	19070	19070	0
304	20240807	155300	185159140	19070	19070	19070	19070	0
305	20240807	155200	185159140	19070	19070	19070	19070	0
306	20240807	155100	185159140	19070	19070	19070	19070	0
307	20240807	155000	185159140	19070	19070	19070	19070	0
308	20240807	154900	185159140	19070	19070	19070	19070	0
309	20240807	154800	185159140	19070	19070	19070	19070	0
310	20240807	154700	185159140	19070	19070	19070	19070	0
311	20240807	154600	185159140	19070	19070	19070	19070	0
312	20240807	154500	185159140	19070	19070	19070	19070	0
313	20240807	154400	185159140	19070	19070	19070	19070	0
314	20240807	154300	185159140	19070	19070	19070	19070	0
315	20240807	154200	185159140	19070	19070	19070	19070	0
316	20240807	154100	185159140	19070	19070	19070	19070	0
317	20240807	154000	185159140	19070	19070	19070	19070	0
318	20240807	153900	185159140	19070	19070	19070	19070	0
319	20240807	153800	185159140	19070	19070	19070	19070	0
320	20240807	153700	185159140	19070	19070	19070	19070	0
321	20240807	153600	185159140	19070	19070	19070	19070	0
322	20240807	153500	185159140	19070	19070	19070	19070	0
323	20240807	153400	185159140	19070	19070	19070	19070	0
324	20240807	153300	185159140	19070	19070	19070	19070	0
325	20240807	153200	185159140	19070	19070	19070	19070	0
326	20240807	153100	185159140	19070	19070	19070	19070	0
327	20240807	153000	185159140	19070	19070	19070	19070	551
328	20240807	152900	174651570	19070	19070	19070	19070	0
329	20240807	152800	174651570	19070	19070	19070	19070	0
330	20240807	152700	174651570	19070	19070	19070	19070	0
331	20240807	152600	174651570	19070	19070	19070	19070	0
332	20240807	152500	174651570	19070	19070	19070	19070	0
333	20240807	152400	174651570	19070	19070	19070	19070	0
334	20240807	152300	174651570	19070	19070	19070	19070	0
335	20240807	152200	174651570	19070	19070	19070	19070	0
336	20240807	152100	174651570	19070	19070	19070	19070	0
337	20240807	152000	174651570	19070	19070	19070	19070	0
338	20240807	151900	174651570	19070	19070	19070	19070	11
339	20240807	151800	174441800	19140	19130	19140	19130	100
340	20240807	151700	172528160	19080	19080	19080	19080	0
341	20240807	151600	172528160	19080	19090	19130	19070	16
342	20240807	151500	172222830	19150	19150	19150	19150	0
343	20240807	151400	172222830	19150	19150	19150	19150	0
344	20240807	151300	172222830	19150	19150	19150	19150	1
345	20240807	151200	172203680	19080	19140	19140	19080	4
346	20240807	151100	172127300	19130	19090	19130	19070	110
347	20240807	151000	170027700	19090	19090	19090	19090	40
348	20240807	150900	169264100	19060	19090	19090	19060	285
349	20240807	150800	163823690	19090	19090	19090	19090	0
350	20240807	150700	163823690	19090	19090	19090	19090	0
351	20240807	150600	163823690	19090	19090	19090	19090	0
352	20240807	150500	163823690	19090	19090	19090	19090	0
353	20240807	150400	163823690	19090	19090	19090	19090	0
354	20240807	150300	163823690	19090	19090	19090	19090	0
355	20240807	150200	163823690	19090	19090	19090	19090	5
356	20240807	150100	163728240	19090	19090	19090	19090	60
357	20240807	150000	162582840	19070	19070	19070	19070	0
358	20240807	145900	162582840	19070	19070	19070	19070	0
359	20240807	145800	162582840	19070	19070	19070	19070	0
360	20240807	145700	162582840	19070	19070	19070	19070	99
361	20240807	145600	160694910	19060	19070	19070	19060	29
362	20240807	145500	160141960	19070	19070	19070	19070	0
363	20240807	145400	160141960	19070	19070	19070	19070	0
364	20240807	145300	160141960	19070	19070	19070	19070	0
365	20240807	145200	160141960	19070	19070	19070	19070	0
366	20240807	145100	160141960	19070	19070	19070	19070	0
367	20240807	145000	160141960	19070	19070	19070	19070	0
368	20240807	144900	160141960	19070	19070	19070	19070	0
369	20240807	144800	160141960	19070	19070	19070	19070	0
370	20240807	144700	160141960	19070	19070	19070	19070	26
371	20240807	144600	159646140	19070	19070	19070	19070	0
372	20240807	144500	159646140	19070	19070	19070	19070	50
373	20240807	144400	158692640	19070	19070	19070	19070	0
374	20240807	144300	158692640	19070	19070	19070	19070	0
375	20240807	144200	158692640	19070	19070	19070	19070	0
376	20240807	144100	158692640	19070	19070	19070	19070	41
377	20240807	144000	157910770	19070	19070	19070	19070	0
378	20240807	143900	157910770	19070	19080	19080	19070	2
379	20240807	143800	157872620	19070	19070	19070	19070	0
380	20240807	143700	157872620	19070	19070	19070	19070	0
381	20240807	143600	157872620	19070	19070	19070	19070	0
382	20240807	143500	157872620	19070	19070	19070	19070	0
383	20240807	143400	157872620	19070	19070	19070	19070	0
384	20240807	143300	157872620	19070	19070	19070	19070	0
385	20240807	143200	157872620	19070	19080	19080	19070	20
386	20240807	143100	157491210	19080	19080	19080	19080	0
387	20240807	143000	157491210	19080	19080	19080	19080	0
388	20240807	142900	157491210	19080	19080	19080	19080	0
389	20240807	142800	157491210	19080	19080	19080	19080	0
390	20240807	142700	157491210	19080	19080	19080	19080	100
391	20240807	142600	155583210	19090	19090	19090	19090	0
392	20240807	142500	155583210	19090	19090	19090	19090	10
393	20240807	142400	155392310	19090	19090	19090	19090	0
394	20240807	142300	155392310	19090	19090	19090	19090	0
395	20240807	142200	155392310	19090	19090	19090	19090	0
396	20240807	142100	155392310	19090	19090	19090	19090	0
397	20240807	142000	155392310	19090	19090	19090	19090	0
398	20240807	141900	155392310	19090	19090	19090	19090	0
399	20240807	141800	155392310	19090	19090	19090	19090	0
400	20240807	141700	155392310	19090	19090	19090	19090	0
401	20240807	141600	155392310	19090	19090	19090	19090	0
402	20240807	141500	155392310	19090	19090	19090	19090	0
403	20240807	141400	155392310	19090	19090	19090	19090	0
404	20240807	141300	155392310	19090	19090	19090	19090	0
405	20240807	141200	155392310	19090	19090	19090	19090	0
406	20240807	141100	155392310	19090	19090	19090	19090	0
407	20240807	141000	155392310	19090	19090	19090	19090	0
408	20240807	140900	155392310	19090	19090	19090	19090	0
409	20240807	140800	155392310	19090	19090	19090	19090	0
410	20240807	140700	155392310	19090	19100	19100	19090	25
411	20240807	140600	154915050	19090	19090	19090	19090	0
412	20240807	140500	154915050	19090	19090	19090	19090	0
413	20240807	140400	154915050	19090	19090	19090	19090	0
414	20240807	140300	154915050	19090	19090	19090	19090	0
415	20240807	140200	154915050	19090	19090	19090	19090	0
416	20240807	140100	154915050	19090	19090	19090	19090	0
417	20240807	140000	154915050	19090	19090	19090	19090	0
418	20240807	135900	154915050	19090	19090	19090	19090	0
419	20240807	135800	154915050	19090	19090	19090	19090	0
420	20240807	135700	154915050	19090	19090	19090	19090	0
421	20240807	135600	154915050	19090	19090	19090	19090	0
422	20240807	135500	154915050	19090	19090	19090	19090	0
423	20240807	135400	154915050	19090	19090	19090	19090	0
424	20240807	135300	154915050	19090	19090	19090	19090	0
425	20240807	135200	154915050	19090	19090	19090	19090	10
426	20240807	135100	154724150	19070	19070	19070	19070	0
427	20240807	135000	154724150	19070	19070	19070	19070	0
428	20240807	134900	154724150	19070	19070	19070	19070	0
429	20240807	134800	154724150	19070	19070	19070	19070	0
430	20240807	134700	154724150	19070	19070	19070	19070	0
431	20240807	134600	154724150	19070	19070	19070	19070	0
432	20240807	134500	154724150	19070	19070	19070	19070	0
433	20240807	134400	154724150	19070	19070	19070	19070	50
434	20240807	134300	153770650	19060	19060	19060	19060	0
435	20240807	134200	153770650	19060	19060	19060	19060	0
436	20240807	134100	153770650	19060	19060	19060	19060	0
437	20240807	134000	153770650	19060	19060	19060	19060	350
438	20240807	133900	147099650	19070	19100	19100	19070	100
439	20240807	133800	145192470	19170	19170	19170	19170	0
440	20240807	133700	145192470	19170	19170	19170	19170	0
441	20240807	133600	145192470	19170	19170	19170	19170	0
442	20240807	133500	145192470	19170	19170	19170	19170	0
443	20240807	133400	145192470	19170	19170	19170	19170	0
444	20240807	133300	145192470	19170	19170	19170	19170	0
445	20240807	133200	145192470	19170	19170	19170	19170	0
446	20240807	133100	145192470	19170	19170	19170	19170	0
447	20240807	133000	145192470	19170	19170	19170	19170	0
448	20240807	132900	145192470	19170	19170	19170	19170	0
449	20240807	132800	145192470	19170	19170	19170	19170	7
450	20240807	132700	145058280	19180	19180	19180	19180	0
451	20240807	132600	145058280	19180	19180	19180	19180	0
452	20240807	132500	145058280	19180	19180	19180	19180	0
453	20240807	132400	145058280	19180	19180	19180	19180	0
454	20240807	132300	145058280	19180	19180	19180	19180	0
455	20240807	132200	145058280	19180	19180	19180	19180	0
456	20240807	132100	145058280	19180	19180	19180	19180	0
457	20240807	132000	145058280	19180	19180	19180	19180	0
458	20240807	131900	145058280	19180	19180	19180	19180	0
459	20240807	131800	145058280	19180	19180	19180	19180	0
460	20240807	131700	145058280	19180	19180	19180	19180	0
461	20240807	131600	145058280	19180	19180	19180	19180	0
462	20240807	131500	145058280	19180	19180	19180	19180	0
463	20240807	131400	145058280	19180	19180	19180	19180	0
464	20240807	131300	145058280	19180	19180	19180	19180	0
465	20240807	131200	145058280	19180	19180	19180	19180	100
466	20240807	131100	143140280	19180	19180	19180	19180	0
467	20240807	131000	143140280	19180	19180	19180	19180	0
468	20240807	130900	143140280	19180	19180	19180	19180	0
469	20240807	130800	143140280	19180	19180	19180	19180	0
470	20240807	130700	143140280	19180	19150	19180	19150	507
471	20240807	130600	133424960	19160	19160	19160	19160	0
472	20240807	130500	133424960	19160	19160	19160	19160	0
473	20240807	130400	133424960	19160	19160	19160	19160	0
474	20240807	130300	133424960	19160	19160	19160	19160	0
475	20240807	130200	133424960	19160	19160	19160	19160	0
476	20240807	130100	133424960	19160	19160	19160	19160	0
477	20240807	130000	133424960	19160	19160	19160	19160	0
478	20240807	125900	133424960	19160	19160	19160	19160	1
479	20240807	125800	133405800	19160	19160	19160	19160	0
480	20240807	125700	133405800	19160	19160	19160	19160	0
481	20240807	125600	133405800	19160	19160	19160	19160	0
482	20240807	125500	133405800	19160	19160	19160	19160	0
483	20240807	125400	133405800	19160	19160	19160	19160	1
484	20240807	125300	133386640	19160	19160	19160	19160	0
485	20240807	125200	133386640	19160	19160	19160	19160	4
486	20240807	125100	133310000	19180	19180	19180	19180	0
487	20240807	125000	133310000	19180	19180	19180	19180	0
488	20240807	124900	133310000	19180	19180	19180	19180	0
489	20240807	124800	133310000	19180	19170	19180	19170	13
490	20240807	124700	133060760	19200	19200	19200	19200	0
491	20240807	124600	133060760	19200	19200	19200	19200	0
492	20240807	124500	133060760	19200	19200	19200	19200	0
493	20240807	124400	133060760	19200	19200	19200	19200	0
494	20240807	124300	133060760	19200	19200	19200	19200	0
495	20240807	124200	133060760	19200	19200	19200	19200	0
496	20240807	124100	133060760	19200	19200	19200	19200	0
497	20240807	124000	133060760	19200	19200	19200	19200	0
498	20240807	123900	133060760	19200	19200	19200	19200	0
499	20240807	123800	133060760	19200	19200	19200	19200	0
500	20240807	123700	133060760	19200	19200	19200	19200	0
501	20240807	123600	133060760	19200	19200	19200	19200	0
502	20240807	123500	133060760	19200	19200	19200	19200	0
503	20240807	123400	133060760	19200	19190	19200	19190	200
504	20240807	123300	129222220	19190	19190	19190	19190	0
505	20240807	123200	129222220	19190	19190	19190	19190	0
506	20240807	123100	129222220	19190	19170	19190	19170	300
507	20240807	123000	123468400	19170	19060	19170	19060	351
508	20240807	122900	116778230	19070	19070	19070	19070	0
509	20240807	122800	116778230	19070	19070	19070	19070	0
510	20240807	122700	116778230	19070	19070	19070	19070	0
511	20240807	122600	116778230	19070	19070	19070	19070	0
512	20240807	122500	116778230	19070	19070	19070	19070	0
513	20240807	122400	116778230	19070	19070	19070	19070	0
514	20240807	122300	116778230	19070	19070	19070	19070	0
515	20240807	122200	116778230	19070	19070	19070	19070	0
516	20240807	122100	116778230	19070	19070	19070	19070	0
517	20240807	122000	116778230	19070	19070	19070	19070	10
518	20240807	121900	116587530	19060	19060	19060	19060	0
519	20240807	121800	116587530	19060	19060	19060	19060	0
520	20240807	121700	116587530	19060	19060	19060	19060	0
521	20240807	121600	116587530	19060	19060	19060	19060	0
522	20240807	121500	116587530	19060	19060	19060	19060	0
523	20240807	121400	116587530	19060	19060	19060	19060	0
524	20240807	121300	116587530	19060	19060	19060	19060	0
525	20240807	121200	116587530	19060	19060	19060	19060	0
526	20240807	121100	116587530	19060	19060	19060	19060	0
527	20240807	121000	116587530	19060	19060	19060	19060	100
528	20240807	120900	114681530	19180	19180	19180	19180	0
529	20240807	120800	114681530	19180	19180	19180	19180	0
530	20240807	120700	114681530	19180	19180	19180	19180	0
531	20240807	120600	114681530	19180	19170	19180	19170	140
532	20240807	120500	111996380	19170	19170	19170	19170	0
533	20240807	120400	111996380	19170	19140	19170	19140	1105
534	20240807	120300	90815630	19110	19110	19110	19110	0
535	20240807	120200	90815630	19110	19110	19110	19110	0
536	20240807	120100	90815630	19110	19110	19110	19110	1
537	20240807	120000	90796520	19060	19060	19060	19060	0
538	20240807	115900	90796520	19060	19060	19060	19060	1
539	20240807	115800	90777460	19070	19070	19070	19070	0
540	20240807	115700	90777460	19070	19070	19070	19070	9
541	20240807	115600	90605830	19060	19060	19060	19060	0
542	20240807	115500	90605830	19060	19060	19060	19060	1
543	20240807	115400	90586770	19060	19060	19060	19060	0
544	20240807	115300	90586770	19060	19060	19060	19060	0
545	20240807	115200	90586770	19060	19060	19060	19060	0
546	20240807	115100	90586770	19060	19060	19060	19060	0
547	20240807	115000	90586770	19060	19060	19060	19060	0
548	20240807	114900	90586770	19060	19060	19060	19060	0
549	20240807	114800	90586770	19060	19060	19060	19060	0
550	20240807	114700	90586770	19060	19060	19060	19060	0
551	20240807	114600	90586770	19060	19060	19060	19060	0
552	20240807	114500	90586770	19060	19060	19060	19060	0
553	20240807	114400	90586770	19060	19060	19060	19060	0
554	20240807	114300	90586770	19060	19060	19060	19060	0
555	20240807	114200	90586770	19060	19060	19060	19060	0
556	20240807	114100	90586770	19060	19060	19060	19060	0
557	20240807	114000	90586770	19060	19060	19060	19060	0
558	20240807	113900	90586770	19060	19060	19060	19060	0
559	20240807	113800	90586770	19060	19060	19060	19060	0
560	20240807	113700	90586770	19060	19060	19060	19060	0
561	20240807	113600	90586770	19060	19060	19060	19060	0
562	20240807	113500	90586770	19060	19060	19060	19060	0
563	20240807	113400	90586770	19060	19060	19060	19060	5
564	20240807	113300	90491470	19060	19060	19060	19060	30
565	20240807	113200	89919670	19150	19150	19150	19150	1
566	20240807	113100	89900520	19060	19060	19060	19060	0
567	20240807	113000	89900520	19060	19060	19060	19060	5
568	20240807	112900	89805220	19180	19180	19180	19180	0
569	20240807	112800	89805220	19180	19180	19180	19180	0
570	20240807	112700	89805220	19180	19180	19180	19180	0
571	20240807	112600	89805220	19180	19180	19180	19180	0
572	20240807	112500	89805220	19180	19180	19180	19180	0
573	20240807	112400	89805220	19180	19180	19180	19180	0
574	20240807	112300	89805220	19180	19180	19180	19180	0
575	20240807	112200	89805220	19180	19180	19180	19180	10
576	20240807	112100	89613420	19180	19150	19180	19150	300
577	20240807	112000	83861980	19150	19150	19150	19150	0
578	20240807	111900	83861980	19150	19150	19150	19150	0
579	20240807	111800	83861980	19150	19150	19150	19150	0
580	20240807	111700	83861980	19150	19150	19150	19150	0
581	20240807	111600	83861980	19150	19150	19150	19150	1
582	20240807	111500	83842830	19170	19170	19170	19170	0
583	20240807	111400	83842830	19170	19170	19170	19170	0
584	20240807	111300	83842830	19170	19170	19170	19170	0
585	20240807	111200	83842830	19170	19170	19170	19170	0
586	20240807	111100	83842830	19170	19170	19170	19170	0
587	20240807	111000	83842830	19170	19170	19170	19170	0
588	20240807	110900	83842830	19170	19170	19170	19170	1
589	20240807	110800	83823660	19170	19170	19170	19170	0
590	20240807	110700	83823660	19170	19170	19170	19170	0
591	20240807	110600	83823660	19170	19170	19170	19170	1
592	20240807	110500	83804490	19170	19170	19170	19170	1
593	20240807	110400	83785320	19170	19170	19170	19170	0
594	20240807	110300	83785320	19170	19170	19170	19170	2
595	20240807	110200	83746980	19180	19180	19180	19180	0
596	20240807	110100	83746980	19180	19180	19180	19180	0
597	20240807	110000	83746980	19180	19050	19180	19050	150
598	20240807	105900	80876480	19200	19190	19200	19190	10
599	20240807	105800	80684550	19200	19110	19200	19110	500
600	20240807	105700	71107540	19110	19090	19110	19090	200
601	20240807	105600	67287500	19040	19040	19040	19040	0
602	20240807	105500	67287500	19040	19040	19040	19040	1
603	20240807	105400	67268460	19040	19040	19040	19040	0
604	20240807	105300	67268460	19040	19040	19040	19040	0
605	20240807	105200	67268460	19040	19040	19040	19040	0
606	20240807	105100	67268460	19040	19040	19040	19040	0
607	20240807	105000	67268460	19040	19040	19040	19040	1
608	20240807	104900	67249420	19100	19100	19100	19100	0
609	20240807	104800	67249420	19100	19100	19100	19100	0
610	20240807	104700	67249420	19100	19100	19100	19100	0
611	20240807	104600	67249420	19100	19100	19100	19100	0
612	20240807	104500	67249420	19100	19100	19100	19100	0
613	20240807	104400	67249420	19100	19100	19100	19100	0
614	20240807	104300	67249420	19100	19100	19100	19100	0
615	20240807	104200	67249420	19100	19100	19100	19100	0
616	20240807	104100	67249420	19100	19100	19100	19100	1
617	20240807	104000	67230320	19100	19100	19100	19100	170
618	20240807	103900	63983320	19110	19110	19110	19110	0
619	20240807	103800	63983320	19110	19080	19110	19080	250
620	20240807	103700	59210440	19080	19080	19080	19080	0
621	20240807	103600	59210440	19080	19080	19080	19080	0
622	20240807	103500	59210440	19080	19080	19080	19080	1
623	20240807	103400	59191360	19080	19080	19080	19080	0
624	20240807	103300	59191360	19080	19080	19080	19080	0
625	20240807	103200	59191360	19080	19080	19080	19080	0
626	20240807	103100	59191360	19080	19080	19080	19080	100
627	20240807	103000	57283360	19080	19080	19080	19080	250
628	20240807	102900	52513360	19080	19080	19080	19080	0
629	20240807	102800	52513360	19080	19080	19080	19080	0
630	20240807	102700	52513360	19080	19080	19080	19080	0
631	20240807	102600	52513360	19080	19080	19080	19080	0
632	20240807	102500	52513360	19080	19080	19080	19080	0
633	20240807	102400	52513360	19080	19080	19080	19080	0
634	20240807	102300	52513360	19080	19080	19080	19080	0
635	20240807	102200	52513360	19080	19080	19080	19080	0
636	20240807	102100	52513360	19080	19080	19080	19080	0
637	20240807	102000	52513360	19080	19080	19080	19080	150
638	20240807	101900	49651360	19080	19080	19080	19080	0
639	20240807	101800	49651360	19080	19080	19080	19080	0
640	20240807	101700	49651360	19080	19080	19080	19080	0
641	20240807	101600	49651360	19080	19080	19080	19080	0
642	20240807	101500	49651360	19080	19080	19080	19080	0
643	20240807	101400	49651360	19080	19080	19080	19080	0
644	20240807	101300	49651360	19080	19080	19080	19080	1
645	20240807	101200	49632280	19100	19100	19100	19100	0
646	20240807	101100	49632280	19100	19100	19100	19100	0
647	20240807	101000	49632280	19100	19100	19100	19100	0
648	20240807	100900	49632280	19100	19100	19100	19100	0
649	20240807	100800	49632280	19100	19100	19100	19100	0
650	20240807	100700	49632280	19100	19100	19100	19100	0
651	20240807	100600	49632280	19100	19010	19100	19010	101
652	20240807	100500	47709880	19010	18990	19010	18990	121
653	20240807	100400	45410240	18990	18960	18990	18960	100
654	20240807	100300	43512590	18960	18960	18960	18960	2
655	20240807	100200	43474670	18960	18960	18960	18960	3
656	20240807	100100	43417790	18960	18960	18960	18960	3
657	20240807	100000	43360910	18960	18960	18960	18960	1
658	20240807	095900	43341950	18960	18960	18960	18960	0
659	20240807	095800	43341950	18960	18960	18960	18960	0
660	20240807	095700	43341950	18960	18960	18960	18960	0
661	20240807	095600	43341950	18960	18960	18960	18960	0
662	20240807	095500	43341950	18960	18960	18960	18960	0
663	20240807	095400	43341950	18960	18960	18960	18960	0
664	20240807	095300	43341950	18960	18960	18960	18960	0
665	20240807	095200	43341950	18960	18960	18960	18960	57
666	20240807	095100	42261230	18970	18970	18970	18970	1
667	20240807	095000	42242260	18970	18970	18970	18970	2
668	20240807	094900	42204320	19000	19000	19000	19000	0
669	20240807	094800	42204320	19000	19000	19000	19000	2
670	20240807	094700	42166320	18960	18960	18960	18960	0
671	20240807	094600	42166320	18960	18960	18960	18960	0
672	20240807	094500	42166320	18960	18960	18960	18960	0
673	20240807	094400	42166320	18960	18970	18970	18960	20
674	20240807	094300	41787110	19000	19000	19000	19000	0
675	20240807	094200	41787110	19000	19000	19000	19000	0
676	20240807	094100	41787110	19000	19000	19000	19000	2
677	20240807	094000	41749110	19000	19000	19000	19000	3
678	20240807	093900	41692110	19000	19000	19000	19000	57
679	20240807	093800	40609110	19000	19000	19000	19000	60
680	20240807	093700	39469110	19000	19000	19000	19000	50
681	20240807	093600	38519110	18990	19000	19000	18990	72
682	20240807	093500	37151800	19000	19000	19000	19000	0
683	20240807	093400	37151800	19000	19000	19000	19000	50
684	20240807	093300	36201800	19000	19000	19000	19000	0
685	20240807	093200	36201800	19000	19000	19000	19000	0
686	20240807	093100	36201800	19000	19010	19010	19000	102
687	20240807	093000	34263790	19000	19000	19000	19000	50
688	20240807	092900	33313790	19000	18990	19000	18990	290
689	20240807	092800	27805390	18990	18990	18990	18990	0
690	20240807	092700	27805390	18990	18990	18990	18990	0
691	20240807	092600	27805390	18990	18990	18990	18990	0
692	20240807	092500	27805390	18990	18990	18990	18990	0
693	20240807	092400	27805390	18990	18990	18990	18990	0
694	20240807	092300	27805390	18990	18980	18990	18980	281
695	20240807	092200	22471010	18970	18960	18980	18960	110
696	20240807	092100	20384730	18960	18900	18960	18900	267
697	20240807	092000	15326430	18910	18960	18960	18910	25
698	20240807	091900	14852530	18980	18980	18980	18980	0
699	20240807	091800	14852530	18980	18980	18980	18980	1
700	20240807	091700	14833550	18870	18870	18870	18870	0
701	20240807	091600	14833550	18870	18870	18870	18870	0
702	20240807	091500	14833550	18870	18870	18870	18870	0
703	20240807	091400	14833550	18870	18870	18870	18870	0
704	20240807	091300	14833550	18870	18870	18870	18870	0
705	20240807	091200	14833550	18870	18870	18870	18870	10
706	20240807	091100	14644850	18870	18870	18870	18870	0
707	20240807	091000	14644850	18870	18870	18870	18870	0
708	20240807	090900	14644850	18870	18950	18980	18870	264
709	20240807	090800	9650520	18980	18940	18980	18940	173
710	20240807	090700	6369190	18900	18900	18900	18900	0
711	20240807	090600	6369190	18900	18900	18900	18900	0
712	20240807	090500	6369190	18900	18900	18900	18900	0
713	20240807	090400	6369190	18900	18900	18900	18900	80
714	20240807	090300	4857190	18900	18900	18900	18900	0
715	20240807	090200	4857190	18900	18900	18900	18900	2
716	20240807	090100	4819390	18890	18890	18890	18890	0
717	20240807	090000	4819390	18890	18900	18900	18890	255