KissMeData/300080/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	210100	218311680	19080	19080	19080	19080	130
3	20240816	210000	218311680	19080	19080	19080	19080	0
4	20240816	205900	218311680	19080	19080	19080	19080	0
5	20240816	205800	218311680	19080	19080	19080	19080	0
6	20240816	205700	218311680	19080	19080	19080	19080	0
7	20240816	205600	218311680	19080	19080	19080	19080	0
8	20240816	205500	218311680	19080	19080	19080	19080	0
9	20240816	205400	218311680	19080	19080	19080	19080	0
10	20240816	205300	218311680	19080	19080	19080	19080	0
11	20240816	205200	218311680	19080	19080	19080	19080	0
12	20240816	205100	218311680	19080	19080	19080	19080	0
13	20240816	205000	218311680	19080	19080	19080	19080	0
14	20240816	204900	218311680	19080	19080	19080	19080	0
15	20240816	204800	218311680	19080	19080	19080	19080	0
16	20240816	204700	218311680	19080	19080	19080	19080	0
17	20240816	204600	218311680	19080	19080	19080	19080	0
18	20240816	204500	218311680	19080	19080	19080	19080	0
19	20240816	204400	218311680	19080	19080	19080	19080	0
20	20240816	204300	218311680	19080	19080	19080	19080	0
21	20240816	204200	218311680	19080	19080	19080	19080	0
22	20240816	204100	218311680	19080	19080	19080	19080	0
23	20240816	204000	218311680	19080	19080	19080	19080	0
24	20240816	203900	218311680	19080	19080	19080	19080	0
25	20240816	203800	218311680	19080	19080	19080	19080	0
26	20240816	203700	218311680	19080	19080	19080	19080	0
27	20240816	203600	218311680	19080	19080	19080	19080	0
28	20240816	203500	218311680	19080	19080	19080	19080	0
29	20240816	203400	218311680	19080	19080	19080	19080	0
30	20240816	203300	218311680	19080	19080	19080	19080	0
31	20240816	203200	218311680	19080	19080	19080	19080	0
32	20240816	203100	218311680	19080	19080	19080	19080	130
33	20240816	203000	218311680	19080	19080	19080	19080	0
34	20240816	202900	218311680	19080	19080	19080	19080	0
35	20240816	202800	218311680	19080	19080	19080	19080	0
36	20240816	202700	218311680	19080	19080	19080	19080	0
37	20240816	202600	218311680	19080	19080	19080	19080	0
38	20240816	202500	218311680	19080	19080	19080	19080	0
39	20240816	202400	218311680	19080	19080	19080	19080	0
40	20240816	202300	218311680	19080	19080	19080	19080	0
41	20240816	202200	218311680	19080	19080	19080	19080	0
42	20240816	202100	218311680	19080	19080	19080	19080	0
43	20240816	202000	218311680	19080	19080	19080	19080	0
44	20240816	201900	218311680	19080	19080	19080	19080	0
45	20240816	201800	218311680	19080	19080	19080	19080	0
46	20240816	201700	218311680	19080	19080	19080	19080	0
47	20240816	201600	218311680	19080	19080	19080	19080	0
48	20240816	201500	218311680	19080	19080	19080	19080	0
49	20240816	201400	218311680	19080	19080	19080	19080	0
50	20240816	201300	218311680	19080	19080	19080	19080	0
51	20240816	201200	218311680	19080	19080	19080	19080	0
52	20240816	201100	218311680	19080	19080	19080	19080	0
53	20240816	201000	218311680	19080	19080	19080	19080	0
54	20240816	200900	218311680	19080	19080	19080	19080	0
55	20240816	200800	218311680	19080	19080	19080	19080	0
56	20240816	200700	218311680	19080	19080	19080	19080	0
57	20240816	200600	218311680	19080	19080	19080	19080	0
58	20240816	200500	218311680	19080	19080	19080	19080	0
59	20240816	200400	218311680	19080	19080	19080	19080	0
60	20240816	200300	218311680	19080	19080	19080	19080	0
61	20240816	200200	218311680	19080	19080	19080	19080	0
62	20240816	200100	218311680	19080	19080	19080	19080	130
63	20240816	200000	218311680	19080	19080	19080	19080	0
64	20240816	195900	218311680	19080	19080	19080	19080	0
65	20240816	195800	218311680	19080	19080	19080	19080	0
66	20240816	195700	218311680	19080	19080	19080	19080	0
67	20240816	195600	218311680	19080	19080	19080	19080	0
68	20240816	195500	218311680	19080	19080	19080	19080	0
69	20240816	195400	218311680	19080	19080	19080	19080	0
70	20240816	195300	218311680	19080	19080	19080	19080	0
71	20240816	195200	218311680	19080	19080	19080	19080	0
72	20240816	195100	218311680	19080	19080	19080	19080	0
73	20240816	195000	218311680	19080	19080	19080	19080	0
74	20240816	194900	218311680	19080	19080	19080	19080	0
75	20240816	194800	218311680	19080	19080	19080	19080	0
76	20240816	194700	218311680	19080	19080	19080	19080	0
77	20240816	194600	218311680	19080	19080	19080	19080	0
78	20240816	194500	218311680	19080	19080	19080	19080	0
79	20240816	194400	218311680	19080	19080	19080	19080	0
80	20240816	194300	218311680	19080	19080	19080	19080	0
81	20240816	194200	218311680	19080	19080	19080	19080	0
82	20240816	194100	218311680	19080	19080	19080	19080	0
83	20240816	194000	218311680	19080	19080	19080	19080	0
84	20240816	193900	218311680	19080	19080	19080	19080	0
85	20240816	193800	218311680	19080	19080	19080	19080	0
86	20240816	193700	218311680	19080	19080	19080	19080	0
87	20240816	193600	218311680	19080	19080	19080	19080	0
88	20240816	193500	218311680	19080	19080	19080	19080	0
89	20240816	193400	218311680	19080	19080	19080	19080	0
90	20240816	193300	218311680	19080	19080	19080	19080	0
91	20240816	193200	218311680	19080	19080	19080	19080	0
92	20240816	193100	218311680	19080	19080	19080	19080	130
93	20240816	193000	218311680	19080	19080	19080	19080	0
94	20240816	192900	218311680	19080	19080	19080	19080	0
95	20240816	192800	218311680	19080	19080	19080	19080	0
96	20240816	192700	218311680	19080	19080	19080	19080	0
97	20240816	192600	218311680	19080	19080	19080	19080	0
98	20240816	192500	218311680	19080	19080	19080	19080	0
99	20240816	192400	218311680	19080	19080	19080	19080	0
100	20240816	192300	218311680	19080	19080	19080	19080	0
101	20240816	192200	218311680	19080	19080	19080	19080	0
102	20240816	192100	218311680	19080	19080	19080	19080	0
103	20240816	192000	218311680	19080	19080	19080	19080	0
104	20240816	191900	218311680	19080	19080	19080	19080	0
105	20240816	191800	218311680	19080	19080	19080	19080	0
106	20240816	191700	218311680	19080	19080	19080	19080	0
107	20240816	191600	218311680	19080	19080	19080	19080	0
108	20240816	191500	218311680	19080	19080	19080	19080	0
109	20240816	191400	218311680	19080	19080	19080	19080	0
110	20240816	191300	218311680	19080	19080	19080	19080	0
111	20240816	191200	218311680	19080	19080	19080	19080	0
112	20240816	191100	218311680	19080	19080	19080	19080	0
113	20240816	191000	218311680	19080	19080	19080	19080	0
114	20240816	190900	218311680	19080	19080	19080	19080	0
115	20240816	190800	218311680	19080	19080	19080	19080	0
116	20240816	190700	218311680	19080	19080	19080	19080	0
117	20240816	190600	218311680	19080	19080	19080	19080	0
118	20240816	190500	218311680	19080	19080	19080	19080	0
119	20240816	190400	218311680	19080	19080	19080	19080	0
120	20240816	190300	218311680	19080	19080	19080	19080	0
121	20240816	190200	218311680	19080	19080	19080	19080	0
122	20240816	190100	218311680	19080	19080	19080	19080	130
123	20240816	190000	218311680	19080	19080	19080	19080	0
124	20240816	185900	218311680	19080	19080	19080	19080	0
125	20240816	185800	218311680	19080	19080	19080	19080	0
126	20240816	185700	218311680	19080	19080	19080	19080	0
127	20240816	185600	218311680	19080	19080	19080	19080	0
128	20240816	185500	218311680	19080	19080	19080	19080	0
129	20240816	185400	218311680	19080	19080	19080	19080	0
130	20240816	185300	218311680	19080	19080	19080	19080	0
131	20240816	185200	218311680	19080	19080	19080	19080	0
132	20240816	185100	218311680	19080	19080	19080	19080	0
133	20240816	185000	218311680	19080	19080	19080	19080	0
134	20240816	184900	218311680	19080	19080	19080	19080	0
135	20240816	184800	218311680	19080	19080	19080	19080	0
136	20240816	184700	218311680	19080	19080	19080	19080	0
137	20240816	184600	218311680	19080	19080	19080	19080	0
138	20240816	184500	218311680	19080	19080	19080	19080	0
139	20240816	184400	218311680	19080	19080	19080	19080	0
140	20240816	184300	218311680	19080	19080	19080	19080	0
141	20240816	184200	218311680	19080	19080	19080	19080	0
142	20240816	184100	218311680	19080	19080	19080	19080	0
143	20240816	184000	218311680	19080	19080	19080	19080	0
144	20240816	183900	218311680	19080	19080	19080	19080	0
145	20240816	183800	218311680	19080	19080	19080	19080	0
146	20240816	183700	218311680	19080	19080	19080	19080	0
147	20240816	183600	218311680	19080	19080	19080	19080	0
148	20240816	183500	218311680	19080	19080	19080	19080	0
149	20240816	183400	218311680	19080	19080	19080	19080	0
150	20240816	183300	218311680	19080	19080	19080	19080	0
151	20240816	183200	218311680	19080	19080	19080	19080	0
152	20240816	183100	218311680	19080	19080	19080	19080	130
153	20240816	183000	218311680	19080	19080	19080	19080	0
154	20240816	182900	218311680	19080	19080	19080	19080	0
155	20240816	182800	218311680	19080	19080	19080	19080	0
156	20240816	182700	218311680	19080	19080	19080	19080	0
157	20240816	182600	218311680	19080	19080	19080	19080	0
158	20240816	182500	218311680	19080	19080	19080	19080	0
159	20240816	182400	218311680	19080	19080	19080	19080	0
160	20240816	182300	218311680	19080	19080	19080	19080	0
161	20240816	182200	218311680	19080	19080	19080	19080	0
162	20240816	182100	218311680	19080	19080	19080	19080	0
163	20240816	182000	218311680	19080	19080	19080	19080	0
164	20240816	181900	218311680	19080	19080	19080	19080	0
165	20240816	181800	218311680	19080	19080	19080	19080	0
166	20240816	181700	218311680	19080	19080	19080	19080	0
167	20240816	181600	218311680	19080	19080	19080	19080	0
168	20240816	181500	218311680	19080	19080	19080	19080	0
169	20240816	181400	218311680	19080	19080	19080	19080	0
170	20240816	181300	218311680	19080	19080	19080	19080	0
171	20240816	181200	218311680	19080	19080	19080	19080	0
172	20240816	181100	218311680	19080	19080	19080	19080	0
173	20240816	181000	218311680	19080	19080	19080	19080	0
174	20240816	180900	218311680	19080	19080	19080	19080	0
175	20240816	180800	218311680	19080	19080	19080	19080	0
176	20240816	180700	218311680	19080	19080	19080	19080	0
177	20240816	180600	218311680	19080	19080	19080	19080	0
178	20240816	180500	218311680	19080	19080	19080	19080	0
179	20240816	180400	218311680	19080	19080	19080	19080	0
180	20240816	180300	218311680	19080	19080	19080	19080	0
181	20240816	180200	218311680	19080	19080	19080	19080	0
182	20240816	180100	218311680	19080	19080	19080	19080	130
183	20240816	180000	218311680	19080	19080	19080	19080	0
184	20240816	175900	218311680	19080	19080	19080	19080	0
185	20240816	175800	218311680	19080	19080	19080	19080	0
186	20240816	175700	218311680	19080	19080	19080	19080	0
187	20240816	175600	218311680	19080	19080	19080	19080	0
188	20240816	175500	218311680	19080	19080	19080	19080	0
189	20240816	175400	218311680	19080	19080	19080	19080	0
190	20240816	175300	218311680	19080	19080	19080	19080	0
191	20240816	175200	218311680	19080	19080	19080	19080	0
192	20240816	175100	218311680	19080	19080	19080	19080	0
193	20240816	175000	218311680	19080	19080	19080	19080	0
194	20240816	174900	218311680	19080	19080	19080	19080	0
195	20240816	174800	218311680	19080	19080	19080	19080	0
196	20240816	174700	218311680	19080	19080	19080	19080	0
197	20240816	174600	218311680	19080	19080	19080	19080	0
198	20240816	174500	218311680	19080	19080	19080	19080	0
199	20240816	174400	218311680	19080	19080	19080	19080	0
200	20240816	174300	218311680	19080	19080	19080	19080	0
201	20240816	174200	218311680	19080	19080	19080	19080	0
202	20240816	174100	218311680	19080	19080	19080	19080	0
203	20240816	174000	218311680	19080	19080	19080	19080	0
204	20240816	173900	218311680	19080	19080	19080	19080	0
205	20240816	173800	218311680	19080	19080	19080	19080	0
206	20240816	173700	218311680	19080	19080	19080	19080	0
207	20240816	173600	218311680	19080	19080	19080	19080	0
208	20240816	173500	218311680	19080	19080	19080	19080	0
209	20240816	173400	218311680	19080	19080	19080	19080	0
210	20240816	173300	218311680	19080	19080	19080	19080	0
211	20240816	173200	218311680	19080	19080	19080	19080	0
212	20240816	173100	218311680	19080	19080	19080	19080	130
213	20240816	173000	218311680	19080	19080	19080	19080	0
214	20240816	172900	218311680	19080	19080	19080	19080	0
215	20240816	172800	218311680	19080	19080	19080	19080	0
216	20240816	172700	218311680	19080	19080	19080	19080	0
217	20240816	172600	218311680	19080	19080	19080	19080	0
218	20240816	172500	218311680	19080	19080	19080	19080	0
219	20240816	172400	218311680	19080	19080	19080	19080	0
220	20240816	172300	218311680	19080	19080	19080	19080	0
221	20240816	172200	218311680	19080	19080	19080	19080	0
222	20240816	172100	218311680	19080	19080	19080	19080	0
223	20240816	172000	218311680	19080	19080	19080	19080	0
224	20240816	171900	218311680	19080	19080	19080	19080	0
225	20240816	171800	218311680	19080	19080	19080	19080	0
226	20240816	171700	218311680	19080	19080	19080	19080	0
227	20240816	171600	218311680	19080	19080	19080	19080	0
228	20240816	171500	218311680	19080	19080	19080	19080	0
229	20240816	171400	218311680	19080	19080	19080	19080	0
230	20240816	171300	218311680	19080	19080	19080	19080	0
231	20240816	171200	218311680	19080	19080	19080	19080	0
232	20240816	171100	218311680	19080	19080	19080	19080	0
233	20240816	171000	218311680	19080	19080	19080	19080	0
234	20240816	170900	218311680	19080	19080	19080	19080	0
235	20240816	170800	218311680	19080	19080	19080	19080	0
236	20240816	170700	218311680	19080	19080	19080	19080	0
237	20240816	170600	218311680	19080	19080	19080	19080	0
238	20240816	170500	218311680	19080	19080	19080	19080	0
239	20240816	170400	218311680	19080	19080	19080	19080	0
240	20240816	170300	218311680	19080	19080	19080	19080	0
241	20240816	170200	218311680	19080	19080	19080	19080	0
242	20240816	170100	218311680	19080	19080	19080	19080	130
243	20240816	170000	218311680	19080	19080	19080	19080	0
244	20240816	165900	218311680	19080	19080	19080	19080	0
245	20240816	165800	218311680	19080	19080	19080	19080	0
246	20240816	165700	218311680	19080	19080	19080	19080	0
247	20240816	165600	218311680	19080	19080	19080	19080	0
248	20240816	165500	218311680	19080	19080	19080	19080	0
249	20240816	165400	218311680	19080	19080	19080	19080	0
250	20240816	165300	218311680	19080	19080	19080	19080	0
251	20240816	165200	218311680	19080	19080	19080	19080	0
252	20240816	165100	218311680	19080	19080	19080	19080	0
253	20240816	165000	218311680	19080	19080	19080	19080	0
254	20240816	164900	218311680	19080	19080	19080	19080	0
255	20240816	164800	218311680	19080	19080	19080	19080	0
256	20240816	164700	218311680	19080	19080	19080	19080	0
257	20240816	164600	218311680	19080	19080	19080	19080	0
258	20240816	164500	218311680	19080	19080	19080	19080	0
259	20240816	164400	218311680	19080	19080	19080	19080	0
260	20240816	164300	218311680	19080	19080	19080	19080	0
261	20240816	164200	218311680	19080	19080	19080	19080	0
262	20240816	164100	218311680	19080	19080	19080	19080	0
263	20240816	164000	218311680	19080	19080	19080	19080	0
264	20240816	163900	218311680	19080	19080	19080	19080	0
265	20240816	163800	218311680	19080	19080	19080	19080	0
266	20240816	163700	218311680	19080	19080	19080	19080	0
267	20240816	163600	218311680	19080	19080	19080	19080	0
268	20240816	163500	218311680	19080	19080	19080	19080	0
269	20240816	163400	218311680	19080	19080	19080	19080	0
270	20240816	163300	218311680	19080	19080	19080	19080	0
271	20240816	163200	218311680	19080	19080	19080	19080	0
272	20240816	163100	218311680	19080	19080	19080	19080	130
273	20240816	163000	218311680	19080	19080	19080	19080	0
274	20240816	162900	218311680	19080	19080	19080	19080	0
275	20240816	162800	218311680	19080	19080	19080	19080	0
276	20240816	162700	218311680	19080	19080	19080	19080	0
277	20240816	162600	218311680	19080	19080	19080	19080	0
278	20240816	162500	218311680	19080	19080	19080	19080	0
279	20240816	162400	218311680	19080	19080	19080	19080	0
280	20240816	162300	218311680	19080	19080	19080	19080	0
281	20240816	162200	218311680	19080	19080	19080	19080	0
282	20240816	162100	218311680	19080	19080	19080	19080	0
283	20240816	162000	218311680	19080	19080	19080	19080	0
284	20240816	161900	218311680	19080	19080	19080	19080	0
285	20240816	161800	218311680	19080	19080	19080	19080	0
286	20240816	161700	218311680	19080	19080	19080	19080	0
287	20240816	161600	218311680	19080	19080	19080	19080	0
288	20240816	161500	218311680	19080	19080	19080	19080	0
289	20240816	161400	218311680	19080	19080	19080	19080	0
290	20240816	161300	218311680	19080	19080	19080	19080	0
291	20240816	161200	218311680	19080	19080	19080	19080	0
292	20240816	161100	218311680	19080	19080	19080	19080	0
293	20240816	161000	218311680	19080	19080	19080	19080	0
294	20240816	160900	218311680	19080	19080	19080	19080	0
295	20240816	160800	218311680	19080	19080	19080	19080	0
296	20240816	160700	218311680	19080	19080	19080	19080	0
297	20240816	160600	218311680	19080	19080	19080	19080	0
298	20240816	160500	218311680	19080	19080	19080	19080	0
299	20240816	160400	218311680	19080	19080	19080	19080	0
300	20240816	160300	218311680	19080	19080	19080	19080	0
301	20240816	160200	218311680	19080	19080	19080	19080	0
302	20240816	160100	218311680	19080	19080	19080	19080	130
303	20240816	160000	218311680	19080	19080	19080	19080	0
304	20240816	155900	218311680	19080	19080	19080	19080	0
305	20240816	155800	218311680	19080	19080	19080	19080	0
306	20240816	155700	218311680	19080	19080	19080	19080	0
307	20240816	155600	218311680	19080	19080	19080	19080	0
308	20240816	155500	218311680	19080	19080	19080	19080	0
309	20240816	155400	218311680	19080	19080	19080	19080	0
310	20240816	155300	218311680	19080	19080	19080	19080	0
311	20240816	155200	218311680	19080	19080	19080	19080	0
312	20240816	155100	218311680	19080	19080	19080	19080	0
313	20240816	155000	218311680	19080	19080	19080	19080	0
314	20240816	154900	218311680	19080	19080	19080	19080	0
315	20240816	154800	218311680	19080	19080	19080	19080	0
316	20240816	154700	218311680	19080	19080	19080	19080	0
317	20240816	154600	218311680	19080	19080	19080	19080	0
318	20240816	154500	218311680	19080	19080	19080	19080	0
319	20240816	154400	218311680	19080	19080	19080	19080	0
320	20240816	154300	218311680	19080	19080	19080	19080	0
321	20240816	154200	218311680	19080	19080	19080	19080	0
322	20240816	154100	218311680	19080	19080	19080	19080	0
323	20240816	154000	218311680	19080	19080	19080	19080	0
324	20240816	153900	218311680	19080	19080	19080	19080	0
325	20240816	153800	218311680	19080	19080	19080	19080	0
326	20240816	153700	218311680	19080	19080	19080	19080	0
327	20240816	153600	218311680	19080	19080	19080	19080	0
328	20240816	153500	218311680	19080	19080	19080	19080	0
329	20240816	153400	218311680	19080	19080	19080	19080	0
330	20240816	153300	218311680	19080	19080	19080	19080	0
331	20240816	153200	218311680	19080	19080	19080	19080	0
332	20240816	153100	218311680	19080	19080	19080	19080	130
333	20240816	153000	218311680	19080	19080	19080	19080	130
334	20240816	152900	215831280	19090	19090	19090	19090	0
335	20240816	152800	215831280	19090	19090	19090	19090	0
336	20240816	152700	215831280	19090	19090	19090	19090	0
337	20240816	152600	215831280	19090	19090	19090	19090	0
338	20240816	152500	215831280	19090	19090	19090	19090	0
339	20240816	152400	215831280	19090	19090	19090	19090	0
340	20240816	152300	215831280	19090	19090	19090	19090	0
341	20240816	152200	215831280	19090	19090	19090	19090	0
342	20240816	152100	215831280	19090	19090	19090	19090	0
343	20240816	152000	215831280	19090	19090	19090	19090	0
344	20240816	151900	215831280	19090	19000	19090	19000	22
345	20240816	151800	215413150	19000	19000	19000	19000	28
346	20240816	151700	214881150	19000	19040	19040	19000	5
347	20240816	151600	214785990	19040	19040	19040	19040	71
348	20240816	151500	213434150	19040	19040	19040	19040	0
349	20240816	151400	213434150	19040	19040	19040	19040	0
350	20240816	151300	213434150	19040	19040	19040	19040	40
351	20240816	151200	212672550	19040	19040	19040	19040	2
352	20240816	151100	212634470	19040	19040	19040	19040	5
353	20240816	151000	212539270	18980	18980	18980	18980	0
354	20240816	150900	212539270	18980	18980	18980	18980	0
355	20240816	150800	212539270	18980	18980	18980	18980	1
356	20240816	150700	212520290	18980	18980	18980	18980	0
357	20240816	150600	212520290	18980	18980	18980	18980	121
358	20240816	150500	210223710	19110	19110	19110	19110	0
359	20240816	150400	210223710	19110	19110	19110	19110	0
360	20240816	150300	210223710	19110	19110	19110	19110	4
361	20240816	150200	210147270	18960	19110	19110	18960	125
362	20240816	150100	207768960	19000	19000	19000	19000	29
363	20240816	150000	207217960	19020	19020	19020	19020	36
364	20240816	145900	206533240	19040	19040	19040	19040	10
365	20240816	145800	206342840	19140	19140	19140	19140	0
366	20240816	145700	206342840	19140	19140	19140	19140	0
367	20240816	145600	206342840	19140	19140	19140	19140	0
368	20240816	145500	206342840	19140	19140	19140	19140	0
369	20240816	145400	206342840	19140	19140	19140	19140	0
370	20240816	145300	206342840	19140	19140	19140	19140	0
371	20240816	145200	206342840	19140	19140	19140	19140	0
372	20240816	145100	206342840	19140	19140	19140	19140	0
373	20240816	145000	206342840	19140	19140	19140	19140	1
374	20240816	144900	206323700	19030	19030	19030	19030	0
375	20240816	144800	206323700	19030	19030	19030	19030	0
376	20240816	144700	206323700	19030	19030	19150	19030	76
377	20240816	144600	204871150	19000	19000	19000	19000	0
378	20240816	144500	204871150	19000	19000	19000	19000	0
379	20240816	144400	204871150	19000	19000	19000	19000	0
380	20240816	144300	204871150	19000	19000	19000	19000	0
381	20240816	144200	204871150	19000	19000	19000	19000	1
382	20240816	144100	204852150	19000	19000	19000	19000	2
383	20240816	144000	204814150	19000	19000	19000	19000	0
384	20240816	143900	204814150	19000	19000	19000	19000	0
385	20240816	143800	204814150	19000	19000	19000	19000	0
386	20240816	143700	204814150	19000	19000	19000	19000	0
387	20240816	143600	204814150	19000	19000	19000	19000	2
388	20240816	143500	204776150	18960	18960	18960	18960	0
389	20240816	143400	204776150	18960	18960	18960	18960	263
390	20240816	143300	199789670	18960	18960	18960	18960	1
391	20240816	143200	199770710	18960	18960	18960	18960	0
392	20240816	143100	199770710	18960	18960	18960	18960	0
393	20240816	143000	199770710	18960	18960	18960	18960	0
394	20240816	142900	199770710	18960	18960	18960	18960	0
395	20240816	142800	199770710	18960	18960	18960	18960	6
396	20240816	142700	199656950	18960	18960	18960	18960	30
397	20240816	142600	199088150	18960	18960	18960	18960	3
398	20240816	142500	199031270	18960	18960	18960	18960	0
399	20240816	142400	199031270	18960	18960	18960	18960	0
400	20240816	142300	199031270	18960	18960	18960	18960	1
401	20240816	142200	199012310	18960	18960	18960	18960	0
402	20240816	142100	199012310	18960	18960	18960	18960	0
403	20240816	142000	199012310	18960	18960	18960	18960	2
404	20240816	141900	198974390	18960	18960	18960	18960	3
405	20240816	141800	198917510	18970	18970	18970	18970	0
406	20240816	141700	198917510	18970	18970	18970	18970	0
407	20240816	141600	198917510	18970	18970	18970	18970	0
408	20240816	141500	198917510	18970	18970	18970	18970	0
409	20240816	141400	198917510	18970	18970	18970	18970	0
410	20240816	141300	198917510	18970	18970	18970	18970	0
411	20240816	141200	198917510	18970	18970	18970	18970	13
412	20240816	141100	198670900	19000	19000	19000	19000	0
413	20240816	141000	198670900	19000	19000	19000	19000	0
414	20240816	140900	198670900	19000	19000	19000	19000	0
415	20240816	140800	198670900	19000	19000	19000	19000	0
416	20240816	140700	198670900	19000	19000	19000	19000	0
417	20240816	140600	198670900	19000	19000	19000	19000	0
418	20240816	140500	198670900	19000	19000	19000	19000	0
419	20240816	140400	198670900	19000	19000	19000	19000	0
420	20240816	140300	198670900	19000	19000	19000	19000	0
421	20240816	140200	198670900	19000	19000	19000	19000	0
422	20240816	140100	198670900	19000	19000	19000	19000	0
423	20240816	140000	198670900	19000	19000	19000	19000	0
424	20240816	135900	198670900	19000	19000	19000	19000	0
425	20240816	135800	198670900	19000	18970	19000	18970	22
426	20240816	135700	198253470	18970	18970	18970	18970	0
427	20240816	135600	198253470	18970	18970	18970	18970	0
428	20240816	135500	198253470	18970	18970	18970	18970	0
429	20240816	135400	198253470	18970	18970	18970	18970	0
430	20240816	135300	198253470	18970	18970	18970	18970	0
431	20240816	135200	198253470	18970	18970	18970	18970	0
432	20240816	135100	198253470	18970	18970	18970	18970	0
433	20240816	135000	198253470	18970	18970	18970	18970	0
434	20240816	134900	198253470	18970	18970	18970	18970	0
435	20240816	134800	198253470	18970	18970	18970	18970	0
436	20240816	134700	198253470	18970	18970	18970	18970	8
437	20240816	134600	198101710	18970	18970	18970	18970	0
438	20240816	134500	198101710	18970	18970	18970	18970	0
439	20240816	134400	198101710	18970	18970	18970	18970	0
440	20240816	134300	198101710	18970	18970	18970	18970	0
441	20240816	134200	198101710	18970	18970	18970	18970	0
442	20240816	134100	198101710	18970	18970	18970	18970	0
443	20240816	134000	198101710	18970	18970	18970	18970	0
444	20240816	133900	198101710	18970	18970	18970	18970	10
445	20240816	133800	197912010	18970	18970	18970	18970	0
446	20240816	133700	197912010	18970	18970	18970	18970	0
447	20240816	133600	197912010	18970	18970	18970	18970	30
448	20240816	133500	197342910	18970	18970	18970	18970	9
449	20240816	133400	197172180	18970	18960	18970	18960	5
450	20240816	133300	197077370	18970	18970	18970	18970	0
451	20240816	133200	197077370	18970	18970	18970	18970	0
452	20240816	133100	197077370	18970	18970	18970	18970	0
453	20240816	133000	197077370	18970	18970	18970	18970	0
454	20240816	132900	197077370	18970	18970	18970	18970	0
455	20240816	132800	197077370	18970	18970	18970	18970	0
456	20240816	132700	197077370	18970	18970	18970	18970	0
457	20240816	132600	197077370	18970	18970	18970	18970	0
458	20240816	132500	197077370	18970	18970	18970	18970	0
459	20240816	132400	197077370	18970	18970	18970	18970	0
460	20240816	132300	197077370	18970	18970	18970	18970	0
461	20240816	132200	197077370	18970	18970	18970	18970	1
462	20240816	132100	197058400	18810	18810	18810	18810	0
463	20240816	132000	197058400	18810	18810	18810	18810	0
464	20240816	131900	197058400	18810	18810	18810	18810	0
465	20240816	131800	197058400	18810	18930	18930	18810	380
466	20240816	131700	189891230	18930	18930	18930	18930	0
467	20240816	131600	189891230	18930	18930	18930	18930	20
468	20240816	131500	189512630	18970	18970	18970	18970	0
469	20240816	131400	189512630	18970	18970	18970	18970	11
470	20240816	131300	189303960	18980	19010	19010	18980	311
471	20240816	131200	183399110	19010	19010	19010	19010	2
472	20240816	131100	183361090	19020	19020	19020	19020	0
473	20240816	131000	183361090	19020	19020	19020	19020	0
474	20240816	130900	183361090	19020	19020	19020	19020	0
475	20240816	130800	183361090	19020	19020	19020	19020	2
476	20240816	130700	183323050	19120	19120	19120	19120	0
477	20240816	130600	183323050	19120	19030	19120	19030	3
478	20240816	130500	183265870	19140	19140	19140	19140	0
479	20240816	130400	183265870	19140	19140	19140	19140	0
480	20240816	130300	183265870	19140	19140	19140	19140	0
481	20240816	130200	183265870	19140	19140	19140	19140	2
482	20240816	130100	183227590	18990	18990	18990	18990	0
483	20240816	130000	183227590	18990	18990	18990	18990	3
484	20240816	125900	183170620	18990	18990	18990	18990	0
485	20240816	125800	183170620	18990	18940	18990	18940	1287
486	20240816	125700	158773380	18940	18940	18940	18940	0
487	20240816	125600	158773380	18940	18940	18940	18940	20
488	20240816	125500	158394580	18940	18940	18940	18940	0
489	20240816	125400	158394580	18940	18940	18940	18940	1
490	20240816	125300	158375640	18940	18940	18940	18940	5
491	20240816	125200	158280940	18940	18940	18940	18940	0
492	20240816	125100	158280940	18940	18940	18940	18940	27
493	20240816	125000	157769560	18940	18940	18940	18940	1
494	20240816	124900	157750620	18940	18940	18940	18940	1
495	20240816	124800	157731680	18940	18940	18940	18940	22
496	20240816	124700	157315000	18960	18960	18960	18960	0
497	20240816	124600	157315000	18960	18960	18960	18960	0
498	20240816	124500	157315000	18960	18960	18960	18960	201
499	20240816	124400	153504040	18960	18960	18960	18960	0
500	20240816	124300	153504040	18960	18960	18960	18960	0
501	20240816	124200	153504040	18960	18960	18960	18960	15
502	20240816	124100	153219640	18960	18960	18960	18960	0
503	20240816	124000	153219640	18960	18960	18960	18960	0
504	20240816	123900	153219640	18960	18960	18960	18960	0
505	20240816	123800	153219640	18960	18960	18960	18960	0
506	20240816	123700	153219640	18960	18950	18960	18950	10
507	20240816	123600	153030120	18960	18960	18960	18960	25
508	20240816	123500	152556120	18960	18960	18960	18960	0
509	20240816	123400	152556120	18960	18960	18960	18960	0
510	20240816	123300	152556120	18960	18960	18960	18960	50
511	20240816	123200	151608120	18950	18950	18950	18950	0
512	20240816	123100	151608120	18950	18950	18950	18950	0
513	20240816	123000	151608120	18950	18950	18950	18950	150
514	20240816	122900	148765620	18950	18950	18950	18950	0
515	20240816	122800	148765620	18950	18950	18950	18950	98
516	20240816	122700	146908520	18950	18950	18950	18950	1
517	20240816	122600	146889570	18960	18900	18960	18900	20
518	20240816	122500	146511030	18810	18830	18830	18810	30
519	20240816	122400	145946530	18810	18810	18810	18810	0
520	20240816	122300	145946530	18810	18810	18810	18810	0
521	20240816	122200	145946530	18810	18810	18810	18810	0
522	20240816	122100	145946530	18810	18810	18810	18810	32
523	20240816	122000	145344610	18810	18810	18810	18810	0
524	20240816	121900	145344610	18810	18840	18840	18810	139
525	20240816	121800	142728080	18850	18850	18850	18850	0
526	20240816	121700	142728080	18850	18850	18850	18850	125
527	20240816	121600	140371830	18860	18860	18860	18860	12
528	20240816	121500	140145510	18850	18860	18860	18850	39
529	20240816	121400	139410300	18860	18860	18860	18860	0
530	20240816	121300	139410300	18860	18910	18910	18860	660
531	20240816	121200	126942370	18930	18930	18930	18930	0
532	20240816	121100	126942370	18930	18930	18930	18930	0
533	20240816	121000	126942370	18930	18930	18930	18930	0
534	20240816	120900	126942370	18930	18920	18930	18920	36
535	20240816	120800	126261230	18950	18950	18950	18950	1
536	20240816	120700	126242280	18950	18950	18950	18950	1
537	20240816	120600	126223330	18950	18950	18950	18950	0
538	20240816	120500	126223330	18950	18950	18950	18950	0
539	20240816	120400	126223330	18950	18950	18950	18950	0
540	20240816	120300	126223330	18950	18950	18950	18950	1
541	20240816	120200	126204380	18910	18920	18920	18910	24
542	20240816	120100	125750440	18920	18920	18920	18920	0
543	20240816	120000	125750440	18920	18920	18920	18920	0
544	20240816	115900	125750440	18920	18920	18920	18920	0
545	20240816	115800	125750440	18920	18920	18920	18920	0
546	20240816	115700	125750440	18920	18920	18920	18920	0
547	20240816	115600	125750440	18920	18920	18920	18920	0
548	20240816	115500	125750440	18920	18920	18920	18920	0
549	20240816	115400	125750440	18920	18920	18920	18920	14
550	20240816	115300	125485560	18990	18990	18990	18990	0
551	20240816	115200	125485560	18990	18990	18990	18990	0
552	20240816	115100	125485560	18990	18990	18990	18990	0
553	20240816	115000	125485560	18990	18990	18990	18990	0
554	20240816	114900	125485560	18990	18990	18990	18990	0
555	20240816	114800	125485560	18990	18990	18990	18990	0
556	20240816	114700	125485560	18990	18990	18990	18990	0
557	20240816	114600	125485560	18990	18990	18990	18990	0
558	20240816	114500	125485560	18990	18990	18990	18990	0
559	20240816	114400	125485560	18990	18990	18990	18990	0
560	20240816	114300	125485560	18990	18920	18990	18920	2
561	20240816	114200	125447650	18920	18920	18920	18920	5
562	20240816	114100	125353050	18900	18900	18900	18900	0
563	20240816	114000	125353050	18900	18900	18900	18900	0
564	20240816	113900	125353050	18900	18900	18900	18900	0
565	20240816	113800	125353050	18900	18900	18900	18900	209
566	20240816	113700	121402950	18900	18920	18920	18900	92
567	20240816	113600	119663970	18920	18920	18920	18920	49
568	20240816	113500	118736890	18920	18920	18920	18920	0
569	20240816	113400	118736890	18920	18990	18990	18920	191
570	20240816	113300	115115070	18980	18980	18980	18980	0
571	20240816	113200	115115070	18980	18980	18980	18980	0
572	20240816	113100	115115070	18980	19010	19010	18980	306
573	20240816	113000	109300860	19000	19000	19000	19000	0
574	20240816	112900	109300860	19000	19000	19000	19000	0
575	20240816	112800	109300860	19000	19030	19030	19000	386
576	20240816	112700	101963330	19040	19040	19040	19040	75
577	20240816	112600	100535330	19040	19040	19040	19040	0
578	20240816	112500	100535330	19040	19040	19040	19040	0
579	20240816	112400	100535330	19040	19040	19040	19040	8
580	20240816	112300	100383010	19040	19040	19040	19040	4
581	20240816	112200	100306850	19040	19040	19040	19040	0
582	20240816	112100	100306850	19040	19100	19100	19040	295
583	20240816	112000	94683280	19100	19100	19100	19100	0
584	20240816	111900	94683280	19100	19100	19100	19100	0
585	20240816	111800	94683280	19100	19100	19100	19100	5
586	20240816	111700	94587780	19130	19130	19130	19130	0
587	20240816	111600	94587780	19130	19130	19130	19130	4
588	20240816	111500	94511260	19130	19130	19130	19130	0
589	20240816	111400	94511260	19130	19130	19130	19130	0
590	20240816	111300	94511260	19130	19130	19130	19130	3
591	20240816	111200	94453870	19130	19130	19130	19130	0
592	20240816	111100	94453870	19130	19130	19130	19130	1
593	20240816	111000	94434740	19120	19120	19120	19120	0
594	20240816	110900	94434740	19120	19120	19120	19120	0
595	20240816	110800	94434740	19120	19120	19120	19120	0
596	20240816	110700	94434740	19120	19120	19120	19120	0
597	20240816	110600	94434740	19120	19120	19120	19120	0
598	20240816	110500	94434740	19120	19120	19120	19120	0
599	20240816	110400	94434740	19120	19120	19120	19120	0
600	20240816	110300	94434740	19120	19120	19120	19120	0
601	20240816	110200	94434740	19120	19120	19120	19120	0
602	20240816	110100	94434740	19120	19120	19120	19120	0
603	20240816	110000	94434740	19120	19120	19120	19120	0
604	20240816	105900	94434740	19120	19120	19120	19120	0
605	20240816	105800	94434740	19120	19120	19120	19120	5
606	20240816	105700	94339140	19120	19120	19120	19120	0
607	20240816	105600	94339140	19120	19120	19120	19120	48
608	20240816	105500	93421380	19120	19120	19120	19120	0
609	20240816	105400	93421380	19120	19100	19120	19100	5
610	20240816	105300	93325800	19080	19080	19080	19080	0
611	20240816	105200	93325800	19080	19080	19080	19080	0
612	20240816	105100	93325800	19080	19080	19080	19080	5
613	20240816	105000	93230400	19070	19070	19070	19070	0
614	20240816	104900	93230400	19070	19070	19070	19070	0
615	20240816	104800	93230400	19070	19070	19070	19070	0
616	20240816	104700	93230400	19070	19130	19130	19070	433
617	20240816	104600	84959150	19130	19130	19130	19130	56
618	20240816	104500	83887870	19130	19130	19130	19130	0
619	20240816	104400	83887870	19130	19140	19140	19130	111
620	20240816	104300	81764350	19130	19130	19130	19130	0
621	20240816	104200	81764350	19130	19130	19130	19130	10
622	20240816	104100	81573050	19130	19130	19130	19130	0
623	20240816	104000	81573050	19130	19130	19130	19130	0
624	20240816	103900	81573050	19130	19130	19130	19130	0
625	20240816	103800	81573050	19130	19130	19130	19130	0
626	20240816	103700	81573050	19130	19130	19130	19130	0
627	20240816	103600	81573050	19130	19140	19140	19130	91
628	20240816	103500	79831750	19140	19140	19140	19140	0
629	20240816	103400	79831750	19140	19140	19140	19140	0
630	20240816	103300	79831750	19140	19140	19140	19140	0
631	20240816	103200	79831750	19140	19140	19140	19140	0
632	20240816	103100	79831750	19140	19140	19140	19140	0
633	20240816	103000	79831750	19140	19140	19140	19140	47
634	20240816	102900	78932170	19280	19280	19280	19280	0
635	20240816	102800	78932170	19280	19280	19280	19280	0
636	20240816	102700	78932170	19280	19280	19280	19280	0
637	20240816	102600	78932170	19280	19280	19280	19140	4
638	20240816	102500	78855330	19230	19230	19230	19230	0
639	20240816	102400	78855330	19230	19200	19230	19130	152
640	20240816	102300	75944550	19200	19200	19200	19200	0
641	20240816	102200	75944550	19200	19200	19200	19200	0
642	20240816	102100	75944550	19200	19220	19220	19200	170
643	20240816	102000	72679880	19220	19230	19230	19220	197
644	20240816	101900	68892560	19240	19240	19240	19240	0
645	20240816	101800	68892560	19240	19240	19240	19240	15
646	20240816	101700	68603960	19250	19250	19250	19250	29
647	20240816	101600	68045710	19250	19250	19250	19250	0
648	20240816	101500	68045710	19250	19250	19250	19250	0
649	20240816	101400	68045710	19250	19250	19250	19250	30
650	20240816	101300	67468210	19250	19250	19250	19250	7
651	20240816	101200	67333460	19260	19260	19260	19260	0
652	20240816	101100	67333460	19260	19260	19260	19260	0
653	20240816	101000	67333460	19260	19260	19260	19260	40
654	20240816	100900	66563060	19260	19260	19260	19260	0
655	20240816	100800	66563060	19260	19260	19260	19260	201
656	20240816	100700	62691800	19290	19290	19290	19290	0
657	20240816	100600	62691800	19290	19290	19290	19290	0
658	20240816	100500	62691800	19290	19260	19290	19260	66
659	20240816	100400	61420610	19260	19260	19260	19260	0
660	20240816	100300	61420610	19260	19260	19260	19260	22
661	20240816	100200	60996890	19260	19260	19260	19260	11
662	20240816	100100	60785030	19280	19280	19280	19280	10
663	20240816	100000	60592230	19270	19270	19270	19270	1
664	20240816	095900	60572960	19290	19290	19290	19290	0
665	20240816	095800	60572960	19290	19290	19290	19290	0
666	20240816	095700	60572960	19290	19290	19290	19290	3
667	20240816	095600	60515090	19300	19300	19300	19300	1
668	20240816	095500	60495790	19300	19300	19300	19300	1
669	20240816	095400	60476490	19250	19250	19250	19250	0
670	20240816	095300	60476490	19250	19250	19250	19250	0
671	20240816	095200	60476490	19250	19250	19250	19250	0
672	20240816	095100	60476490	19250	19250	19250	19250	0
673	20240816	095000	60476490	19250	19250	19250	19250	0
674	20240816	094900	60476490	19250	19260	19260	19250	6
675	20240816	094800	60360980	19300	19290	19300	19290	6
676	20240816	094700	60245220	19290	19290	19290	19290	2
677	20240816	094600	60206640	19290	19270	19290	19270	50
678	20240816	094500	59242210	19290	19290	19290	19290	0
679	20240816	094400	59242210	19290	19290	19290	19290	0
680	20240816	094300	59242210	19290	19290	19290	19290	3
681	20240816	094200	59184340	19290	19290	19290	19290	0
682	20240816	094100	59184340	19290	19290	19290	19290	1
683	20240816	094000	59165050	19210	19210	19210	19210	49
684	20240816	093900	58223760	19200	19200	19200	19200	0
685	20240816	093800	58223760	19200	19200	19200	19200	0
686	20240816	093700	58223760	19200	19200	19200	19200	0
687	20240816	093600	58223760	19200	19210	19210	19200	154
688	20240816	093500	55265900	19300	19220	19300	19220	22
689	20240816	093400	54842980	19220	19280	19280	19220	496
690	20240816	093300	45290650	19300	19300	19300	19300	0
691	20240816	093200	45290650	19300	19300	19300	19290	152
692	20240816	093100	42357070	19390	19390	19390	19390	0
693	20240816	093000	42357070	19390	19390	19390	19390	6
694	20240816	092900	42240730	19390	19390	19390	19390	4
695	20240816	092800	42163170	19270	19270	19270	19270	0
696	20240816	092700	42163170	19270	19270	19270	19270	0
697	20240816	092600	42163170	19270	19270	19270	19270	5
698	20240816	092500	42066820	19270	19270	19270	19270	0
699	20240816	092400	42066820	19270	19400	19400	19270	16
700	20240816	092300	41758240	19400	19390	19400	19390	60
701	20240816	092200	40594350	19400	19400	19400	19400	0
702	20240816	092100	40594350	19400	19400	19400	19400	0
703	20240816	092000	40594350	19400	19400	19400	19400	1
704	20240816	091900	40574950	19400	19400	19400	19400	0
705	20240816	091800	40574950	19400	19390	19400	19340	8
706	20240816	091700	40419990	19430	19270	19430	19270	21
707	20240816	091600	40015160	19250	19290	19430	19200	412
708	20240816	091500	32085940	19300	19310	19310	19300	70
709	20240816	091400	30734790	19440	19440	19440	19440	0
710	20240816	091300	30734790	19440	19440	19440	19440	0
711	20240816	091200	30734790	19440	19300	19440	19300	173
712	20240816	091100	27385090	19300	19300	19300	19300	50
713	20240816	091000	26420090	19370	19260	19370	19260	16
714	20240816	090900	26110820	19390	19390	19390	19390	0
715	20240816	090800	26110820	19390	19390	19390	19390	1
716	20240816	090700	26091430	19250	19250	19250	19250	0
717	20240816	090600	26091430	19250	19310	19310	19250	357
718	20240816	090500	19207580	19400	19400	19400	19400	0
719	20240816	090400	19207580	19400	19400	19400	19400	160
720	20240816	090300	16103580	19410	19410	19410	19410	112
721	20240816	090200	13929660	19400	19290	19400	19290	203
722	20240816	090100	10005870	19280	19280	19280	19280	0
723	20240816	090000	10005870	19280	19280	19280	19280	504