KissMeData/300080/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	210100	538246740	19900	19900	19900	19900	400
3	20240802	210000	538246740	19900	19900	19900	19900	0
4	20240802	205900	538246740	19900	19900	19900	19900	0
5	20240802	205800	538246740	19900	19900	19900	19900	0
6	20240802	205700	538246740	19900	19900	19900	19900	0
7	20240802	205600	538246740	19900	19900	19900	19900	0
8	20240802	205500	538246740	19900	19900	19900	19900	0
9	20240802	205400	538246740	19900	19900	19900	19900	0
10	20240802	205300	538246740	19900	19900	19900	19900	0
11	20240802	205200	538246740	19900	19900	19900	19900	0
12	20240802	205100	538246740	19900	19900	19900	19900	0
13	20240802	205000	538246740	19900	19900	19900	19900	0
14	20240802	204900	538246740	19900	19900	19900	19900	0
15	20240802	204800	538246740	19900	19900	19900	19900	0
16	20240802	204700	538246740	19900	19900	19900	19900	0
17	20240802	204600	538246740	19900	19900	19900	19900	0
18	20240802	204500	538246740	19900	19900	19900	19900	0
19	20240802	204400	538246740	19900	19900	19900	19900	0
20	20240802	204300	538246740	19900	19900	19900	19900	0
21	20240802	204200	538246740	19900	19900	19900	19900	0
22	20240802	204100	538246740	19900	19900	19900	19900	0
23	20240802	204000	538246740	19900	19900	19900	19900	0
24	20240802	203900	538246740	19900	19900	19900	19900	0
25	20240802	203800	538246740	19900	19900	19900	19900	0
26	20240802	203700	538246740	19900	19900	19900	19900	0
27	20240802	203600	538246740	19900	19900	19900	19900	0
28	20240802	203500	538246740	19900	19900	19900	19900	0
29	20240802	203400	538246740	19900	19900	19900	19900	0
30	20240802	203300	538246740	19900	19900	19900	19900	0
31	20240802	203200	538246740	19900	19900	19900	19900	0
32	20240802	203100	538246740	19900	19900	19900	19900	400
33	20240802	203000	538246740	19900	19900	19900	19900	0
34	20240802	202900	538246740	19900	19900	19900	19900	0
35	20240802	202800	538246740	19900	19900	19900	19900	0
36	20240802	202700	538246740	19900	19900	19900	19900	0
37	20240802	202600	538246740	19900	19900	19900	19900	0
38	20240802	202500	538246740	19900	19900	19900	19900	0
39	20240802	202400	538246740	19900	19900	19900	19900	0
40	20240802	202300	538246740	19900	19900	19900	19900	0
41	20240802	202200	538246740	19900	19900	19900	19900	0
42	20240802	202100	538246740	19900	19900	19900	19900	0
43	20240802	202000	538246740	19900	19900	19900	19900	0
44	20240802	201900	538246740	19900	19900	19900	19900	0
45	20240802	201800	538246740	19900	19900	19900	19900	0
46	20240802	201700	538246740	19900	19900	19900	19900	0
47	20240802	201600	538246740	19900	19900	19900	19900	0
48	20240802	201500	538246740	19900	19900	19900	19900	0
49	20240802	201400	538246740	19900	19900	19900	19900	0
50	20240802	201300	538246740	19900	19900	19900	19900	0
51	20240802	201200	538246740	19900	19900	19900	19900	0
52	20240802	201100	538246740	19900	19900	19900	19900	0
53	20240802	201000	538246740	19900	19900	19900	19900	0
54	20240802	200900	538246740	19900	19900	19900	19900	0
55	20240802	200800	538246740	19900	19900	19900	19900	0
56	20240802	200700	538246740	19900	19900	19900	19900	0
57	20240802	200600	538246740	19900	19900	19900	19900	0
58	20240802	200500	538246740	19900	19900	19900	19900	0
59	20240802	200400	538246740	19900	19900	19900	19900	0
60	20240802	200300	538246740	19900	19900	19900	19900	0
61	20240802	200200	538246740	19900	19900	19900	19900	0
62	20240802	200100	538246740	19900	19900	19900	19900	400
63	20240802	200000	538246740	19900	19900	19900	19900	0
64	20240802	195900	538246740	19900	19900	19900	19900	0
65	20240802	195800	538246740	19900	19900	19900	19900	0
66	20240802	195700	538246740	19900	19900	19900	19900	0
67	20240802	195600	538246740	19900	19900	19900	19900	0
68	20240802	195500	538246740	19900	19900	19900	19900	0
69	20240802	195400	538246740	19900	19900	19900	19900	0
70	20240802	195300	538246740	19900	19900	19900	19900	0
71	20240802	195200	538246740	19900	19900	19900	19900	0
72	20240802	195100	538246740	19900	19900	19900	19900	0
73	20240802	195000	538246740	19900	19900	19900	19900	0
74	20240802	194900	538246740	19900	19900	19900	19900	0
75	20240802	194800	538246740	19900	19900	19900	19900	0
76	20240802	194700	538246740	19900	19900	19900	19900	0
77	20240802	194600	538246740	19900	19900	19900	19900	0
78	20240802	194500	538246740	19900	19900	19900	19900	0
79	20240802	194400	538246740	19900	19900	19900	19900	0
80	20240802	194300	538246740	19900	19900	19900	19900	0
81	20240802	194200	538246740	19900	19900	19900	19900	0
82	20240802	194100	538246740	19900	19900	19900	19900	0
83	20240802	194000	538246740	19900	19900	19900	19900	0
84	20240802	193900	538246740	19900	19900	19900	19900	0
85	20240802	193800	538246740	19900	19900	19900	19900	0
86	20240802	193700	538246740	19900	19900	19900	19900	0
87	20240802	193600	538246740	19900	19900	19900	19900	0
88	20240802	193500	538246740	19900	19900	19900	19900	0
89	20240802	193400	538246740	19900	19900	19900	19900	0
90	20240802	193300	538246740	19900	19900	19900	19900	0
91	20240802	193200	538246740	19900	19900	19900	19900	0
92	20240802	193100	538246740	19900	19900	19900	19900	400
93	20240802	193000	538246740	19900	19900	19900	19900	0
94	20240802	192900	538246740	19900	19900	19900	19900	0
95	20240802	192800	538246740	19900	19900	19900	19900	0
96	20240802	192700	538246740	19900	19900	19900	19900	0
97	20240802	192600	538246740	19900	19900	19900	19900	0
98	20240802	192500	538246740	19900	19900	19900	19900	0
99	20240802	192400	538246740	19900	19900	19900	19900	0
100	20240802	192300	538246740	19900	19900	19900	19900	0
101	20240802	192200	538246740	19900	19900	19900	19900	0
102	20240802	192100	538246740	19900	19900	19900	19900	0
103	20240802	192000	538246740	19900	19900	19900	19900	0
104	20240802	191900	538246740	19900	19900	19900	19900	0
105	20240802	191800	538246740	19900	19900	19900	19900	0
106	20240802	191700	538246740	19900	19900	19900	19900	0
107	20240802	191600	538246740	19900	19900	19900	19900	0
108	20240802	191500	538246740	19900	19900	19900	19900	0
109	20240802	191400	538246740	19900	19900	19900	19900	0
110	20240802	191300	538246740	19900	19900	19900	19900	0
111	20240802	191200	538246740	19900	19900	19900	19900	0
112	20240802	191100	538246740	19900	19900	19900	19900	0
113	20240802	191000	538246740	19900	19900	19900	19900	0
114	20240802	190900	538246740	19900	19900	19900	19900	0
115	20240802	190800	538246740	19900	19900	19900	19900	0
116	20240802	190700	538246740	19900	19900	19900	19900	0
117	20240802	190600	538246740	19900	19900	19900	19900	0
118	20240802	190500	538246740	19900	19900	19900	19900	0
119	20240802	190400	538246740	19900	19900	19900	19900	0
120	20240802	190300	538246740	19900	19900	19900	19900	0
121	20240802	190200	538246740	19900	19900	19900	19900	0
122	20240802	190100	538246740	19900	19900	19900	19900	400
123	20240802	190000	538246740	19900	19900	19900	19900	0
124	20240802	185900	538246740	19900	19900	19900	19900	0
125	20240802	185800	538246740	19900	19900	19900	19900	0
126	20240802	185700	538246740	19900	19900	19900	19900	0
127	20240802	185600	538246740	19900	19900	19900	19900	0
128	20240802	185500	538246740	19900	19900	19900	19900	0
129	20240802	185400	538246740	19900	19900	19900	19900	0
130	20240802	185300	538246740	19900	19900	19900	19900	0
131	20240802	185200	538246740	19900	19900	19900	19900	0
132	20240802	185100	538246740	19900	19900	19900	19900	0
133	20240802	185000	538246740	19900	19900	19900	19900	0
134	20240802	184900	538246740	19900	19900	19900	19900	0
135	20240802	184800	538246740	19900	19900	19900	19900	0
136	20240802	184700	538246740	19900	19900	19900	19900	0
137	20240802	184600	538246740	19900	19900	19900	19900	0
138	20240802	184500	538246740	19900	19900	19900	19900	0
139	20240802	184400	538246740	19900	19900	19900	19900	0
140	20240802	184300	538246740	19900	19900	19900	19900	0
141	20240802	184200	538246740	19900	19900	19900	19900	0
142	20240802	184100	538246740	19900	19900	19900	19900	0
143	20240802	184000	538246740	19900	19900	19900	19900	0
144	20240802	183900	538246740	19900	19900	19900	19900	0
145	20240802	183800	538246740	19900	19900	19900	19900	0
146	20240802	183700	538246740	19900	19900	19900	19900	0
147	20240802	183600	538246740	19900	19900	19900	19900	0
148	20240802	183500	538246740	19900	19900	19900	19900	0
149	20240802	183400	538246740	19900	19900	19900	19900	0
150	20240802	183300	538246740	19900	19900	19900	19900	0
151	20240802	183200	538246740	19900	19900	19900	19900	0
152	20240802	183100	538246740	19900	19900	19900	19900	400
153	20240802	183000	538246740	19900	19900	19900	19900	0
154	20240802	182900	538246740	19900	19900	19900	19900	0
155	20240802	182800	538246740	19900	19900	19900	19900	0
156	20240802	182700	538246740	19900	19900	19900	19900	0
157	20240802	182600	538246740	19900	19900	19900	19900	0
158	20240802	182500	538246740	19900	19900	19900	19900	0
159	20240802	182400	538246740	19900	19900	19900	19900	0
160	20240802	182300	538246740	19900	19900	19900	19900	0
161	20240802	182200	538246740	19900	19900	19900	19900	0
162	20240802	182100	538246740	19900	19900	19900	19900	0
163	20240802	182000	538246740	19900	19900	19900	19900	0
164	20240802	181900	538246740	19900	19900	19900	19900	0
165	20240802	181800	538246740	19900	19900	19900	19900	0
166	20240802	181700	538246740	19900	19900	19900	19900	0
167	20240802	181600	538246740	19900	19900	19900	19900	0
168	20240802	181500	538246740	19900	19900	19900	19900	0
169	20240802	181400	538246740	19900	19900	19900	19900	0
170	20240802	181300	538246740	19900	19900	19900	19900	0
171	20240802	181200	538246740	19900	19900	19900	19900	0
172	20240802	181100	538246740	19900	19900	19900	19900	0
173	20240802	181000	538246740	19900	19900	19900	19900	0
174	20240802	180900	538246740	19900	19900	19900	19900	0
175	20240802	180800	538246740	19900	19900	19900	19900	0
176	20240802	180700	538246740	19900	19900	19900	19900	0
177	20240802	180600	538246740	19900	19900	19900	19900	0
178	20240802	180500	538246740	19900	19900	19900	19900	0
179	20240802	180400	538246740	19900	19900	19900	19900	0
180	20240802	180300	538246740	19900	19900	19900	19900	0
181	20240802	180200	538246740	19900	19900	19900	19900	0
182	20240802	180100	538246740	19900	19900	19900	19900	400
183	20240802	180000	538246740	19900	19900	19900	19900	0
184	20240802	175900	538246740	19900	19900	19900	19900	0
185	20240802	175800	538246740	19900	19900	19900	19900	0
186	20240802	175700	538246740	19900	19900	19900	19900	0
187	20240802	175600	538246740	19900	19900	19900	19900	0
188	20240802	175500	538246740	19900	19900	19900	19900	0
189	20240802	175400	538246740	19900	19900	19900	19900	0
190	20240802	175300	538246740	19900	19900	19900	19900	0
191	20240802	175200	538246740	19900	19900	19900	19900	0
192	20240802	175100	538246740	19900	19900	19900	19900	0
193	20240802	175000	538246740	19900	19900	19900	19900	0
194	20240802	174900	538246740	19900	19900	19900	19900	0
195	20240802	174800	538246740	19900	19900	19900	19900	0
196	20240802	174700	538246740	19900	19900	19900	19900	0
197	20240802	174600	538246740	19900	19900	19900	19900	0
198	20240802	174500	538246740	19900	19900	19900	19900	0
199	20240802	174400	538246740	19900	19900	19900	19900	0
200	20240802	174300	538246740	19900	19900	19900	19900	0
201	20240802	174200	538246740	19900	19900	19900	19900	0
202	20240802	174100	538246740	19900	19900	19900	19900	0
203	20240802	174000	538246740	19900	19900	19900	19900	0
204	20240802	173900	538246740	19900	19900	19900	19900	0
205	20240802	173800	538246740	19900	19900	19900	19900	0
206	20240802	173700	538246740	19900	19900	19900	19900	0
207	20240802	173600	538246740	19900	19900	19900	19900	0
208	20240802	173500	538246740	19900	19900	19900	19900	0
209	20240802	173400	538246740	19900	19900	19900	19900	0
210	20240802	173300	538246740	19900	19900	19900	19900	0
211	20240802	173200	538246740	19900	19900	19900	19900	0
212	20240802	173100	538246740	19900	19900	19900	19900	400
213	20240802	173000	538246740	19900	19900	19900	19900	0
214	20240802	172900	538246740	19900	19900	19900	19900	0
215	20240802	172800	538246740	19900	19900	19900	19900	0
216	20240802	172700	538246740	19900	19900	19900	19900	0
217	20240802	172600	538246740	19900	19900	19900	19900	0
218	20240802	172500	538246740	19900	19900	19900	19900	0
219	20240802	172400	538246740	19900	19900	19900	19900	0
220	20240802	172300	538246740	19900	19900	19900	19900	0
221	20240802	172200	538246740	19900	19900	19900	19900	0
222	20240802	172100	538246740	19900	19900	19900	19900	0
223	20240802	172000	538246740	19900	19900	19900	19900	0
224	20240802	171900	538246740	19900	19900	19900	19900	0
225	20240802	171800	538246740	19900	19900	19900	19900	0
226	20240802	171700	538246740	19900	19900	19900	19900	0
227	20240802	171600	538246740	19900	19900	19900	19900	0
228	20240802	171500	538246740	19900	19900	19900	19900	0
229	20240802	171400	538246740	19900	19900	19900	19900	0
230	20240802	171300	538246740	19900	19900	19900	19900	0
231	20240802	171200	538246740	19900	19900	19900	19900	0
232	20240802	171100	538246740	19900	19900	19900	19900	0
233	20240802	171000	538246740	19900	19900	19900	19900	0
234	20240802	170900	538246740	19900	19900	19900	19900	0
235	20240802	170800	538246740	19900	19900	19900	19900	0
236	20240802	170700	538246740	19900	19900	19900	19900	0
237	20240802	170600	538246740	19900	19900	19900	19900	0
238	20240802	170500	538246740	19900	19900	19900	19900	0
239	20240802	170400	538246740	19900	19900	19900	19900	0
240	20240802	170300	538246740	19900	19900	19900	19900	0
241	20240802	170200	538246740	19900	19900	19900	19900	0
242	20240802	170100	538246740	19900	19900	19900	19900	400
243	20240802	170000	538246740	19900	19900	19900	19900	0
244	20240802	165900	538246740	19900	19900	19900	19900	0
245	20240802	165800	538246740	19900	19900	19900	19900	0
246	20240802	165700	538246740	19900	19900	19900	19900	0
247	20240802	165600	538246740	19900	19900	19900	19900	0
248	20240802	165500	538246740	19900	19900	19900	19900	0
249	20240802	165400	538246740	19900	19900	19900	19900	0
250	20240802	165300	538246740	19900	19900	19900	19900	0
251	20240802	165200	538246740	19900	19900	19900	19900	0
252	20240802	165100	538246740	19900	19900	19900	19900	0
253	20240802	165000	538246740	19900	19900	19900	19900	0
254	20240802	164900	538246740	19900	19900	19900	19900	0
255	20240802	164800	538246740	19900	19900	19900	19900	0
256	20240802	164700	538246740	19900	19900	19900	19900	0
257	20240802	164600	538246740	19900	19900	19900	19900	0
258	20240802	164500	538246740	19900	19900	19900	19900	0
259	20240802	164400	538246740	19900	19900	19900	19900	0
260	20240802	164300	538246740	19900	19900	19900	19900	0
261	20240802	164200	538246740	19900	19900	19900	19900	0
262	20240802	164100	538246740	19900	19900	19900	19900	0
263	20240802	164000	538246740	19900	19900	19900	19900	0
264	20240802	163900	538246740	19900	19900	19900	19900	0
265	20240802	163800	538246740	19900	19900	19900	19900	0
266	20240802	163700	538246740	19900	19900	19900	19900	0
267	20240802	163600	538246740	19900	19900	19900	19900	0
268	20240802	163500	538246740	19900	19900	19900	19900	0
269	20240802	163400	538246740	19900	19900	19900	19900	0
270	20240802	163300	538246740	19900	19900	19900	19900	0
271	20240802	163200	538246740	19900	19900	19900	19900	0
272	20240802	163100	538246740	19900	19900	19900	19900	400
273	20240802	163000	538246740	19900	19900	19900	19900	0
274	20240802	162900	538246740	19900	19900	19900	19900	0
275	20240802	162800	538246740	19900	19900	19900	19900	0
276	20240802	162700	538246740	19900	19900	19900	19900	0
277	20240802	162600	538246740	19900	19900	19900	19900	0
278	20240802	162500	538246740	19900	19900	19900	19900	0
279	20240802	162400	538246740	19900	19900	19900	19900	0
280	20240802	162300	538246740	19900	19900	19900	19900	0
281	20240802	162200	538246740	19900	19900	19900	19900	0
282	20240802	162100	538246740	19900	19900	19900	19900	0
283	20240802	162000	538246740	19900	19900	19900	19900	0
284	20240802	161900	538246740	19900	19900	19900	19900	0
285	20240802	161800	538246740	19900	19900	19900	19900	0
286	20240802	161700	538246740	19900	19900	19900	19900	0
287	20240802	161600	538246740	19900	19900	19900	19900	0
288	20240802	161500	538246740	19900	19900	19900	19900	0
289	20240802	161400	538246740	19900	19900	19900	19900	0
290	20240802	161300	538246740	19900	19900	19900	19900	0
291	20240802	161200	538246740	19900	19900	19900	19900	0
292	20240802	161100	538246740	19900	19900	19900	19900	0
293	20240802	161000	538246740	19900	19900	19900	19900	0
294	20240802	160900	538246740	19900	19900	19900	19900	0
295	20240802	160800	538246740	19900	19900	19900	19900	0
296	20240802	160700	538246740	19900	19900	19900	19900	0
297	20240802	160600	538246740	19900	19900	19900	19900	0
298	20240802	160500	538246740	19900	19900	19900	19900	0
299	20240802	160400	538246740	19900	19900	19900	19900	0
300	20240802	160300	538246740	19900	19900	19900	19900	0
301	20240802	160200	538246740	19900	19900	19900	19900	0
302	20240802	160100	538246740	19900	19900	19900	19900	400
303	20240802	160000	538246740	19900	19900	19900	19900	0
304	20240802	155900	538246740	19900	19900	19900	19900	0
305	20240802	155800	538246740	19900	19900	19900	19900	0
306	20240802	155700	538246740	19900	19900	19900	19900	0
307	20240802	155600	538246740	19900	19900	19900	19900	0
308	20240802	155500	538246740	19900	19900	19900	19900	0
309	20240802	155400	538246740	19900	19900	19900	19900	0
310	20240802	155300	538246740	19900	19900	19900	19900	0
311	20240802	155200	538246740	19900	19900	19900	19900	0
312	20240802	155100	538246740	19900	19900	19900	19900	0
313	20240802	155000	538246740	19900	19900	19900	19900	0
314	20240802	154900	538246740	19900	19900	19900	19900	0
315	20240802	154800	538246740	19900	19900	19900	19900	0
316	20240802	154700	538246740	19900	19900	19900	19900	0
317	20240802	154600	538246740	19900	19900	19900	19900	0
318	20240802	154500	538246740	19900	19900	19900	19900	0
319	20240802	154400	538246740	19900	19900	19900	19900	0
320	20240802	154300	538246740	19900	19900	19900	19900	0
321	20240802	154200	538246740	19900	19900	19900	19900	0
322	20240802	154100	538246740	19900	19900	19900	19900	0
323	20240802	154000	538246740	19900	19900	19900	19900	0
324	20240802	153900	538246740	19900	19900	19900	19900	0
325	20240802	153800	538246740	19900	19900	19900	19900	0
326	20240802	153700	538246740	19900	19900	19900	19900	0
327	20240802	153600	538246740	19900	19900	19900	19900	0
328	20240802	153500	538246740	19900	19900	19900	19900	0
329	20240802	153400	538246740	19900	19900	19900	19900	0
330	20240802	153300	538246740	19900	19900	19900	19900	0
331	20240802	153200	538246740	19900	19900	19900	19900	0
332	20240802	153100	538246740	19900	19900	19900	19900	400
333	20240802	153000	538246740	19900	19900	19900	19900	400
334	20240802	152900	530286740	20150	20150	20150	20150	0
335	20240802	152800	530286740	20150	20150	20150	20150	0
336	20240802	152700	530286740	20150	20150	20150	20150	0
337	20240802	152600	530286740	20150	20150	20150	20150	0
338	20240802	152500	530286740	20150	20150	20150	20150	0
339	20240802	152400	530286740	20150	20150	20150	20150	0
340	20240802	152300	530286740	20150	20150	20150	20150	0
341	20240802	152200	530286740	20150	20150	20150	20150	0
342	20240802	152100	530286740	20150	20150	20150	20150	0
343	20240802	152000	530286740	20150	20150	20150	20150	0
344	20240802	151900	530286740	20150	19990	20150	19990	106
345	20240802	151800	528161440	20000	20000	20000	20000	18
346	20240802	151700	527801440	19900	19890	19900	19890	19
347	20240802	151600	527423430	19990	19890	19990	19890	5
348	20240802	151500	527323780	19990	19990	19990	19990	1
349	20240802	151400	527303790	19990	19900	19990	19900	114
350	20240802	151300	525025470	19890	19900	19900	19890	10
351	20240802	151200	524826500	19900	19900	19900	19900	55
352	20240802	151100	523732000	19860	19850	19860	19850	164
353	20240802	151000	520475000	19800	19790	19800	19790	76
354	20240802	150900	518970410	19800	19790	19800	19790	116
355	20240802	150800	516674740	19790	19800	19800	19790	100
356	20240802	150700	514695460	19800	19820	19820	19800	800
357	20240802	150600	498847220	19830	19840	19840	19830	126
358	20240802	150500	496348090	19850	19860	19860	19850	98
359	20240802	150400	494402590	19860	19860	19860	19860	1
360	20240802	150300	494382730	19860	19860	19860	19860	8
361	20240802	150200	494223850	19870	19870	19870	19860	4
362	20240802	150100	494144380	19900	19900	19900	19900	0
363	20240802	150000	494144380	19900	19900	19900	19900	28
364	20240802	145900	493587180	19900	19900	19900	19900	0
365	20240802	145800	493587180	19900	19900	19900	19900	5
366	20240802	145700	493487680	19990	19990	19990	19990	0
367	20240802	145600	493487680	19990	19990	19990	19990	2
368	20240802	145500	493447700	19850	19850	19850	19850	1
369	20240802	145400	493427850	19840	19840	19840	19840	5
370	20240802	145300	493328650	20000	19940	20000	19800	709
371	20240802	145200	479247070	20000	19950	20000	19950	5
372	20240802	145100	479147220	19940	19940	19940	19940	32
373	20240802	145000	478509140	19930	19940	19940	19930	25
374	20240802	144900	478010690	19950	19950	19950	19950	42
375	20240802	144800	477172790	19950	19920	19950	19920	27
376	20240802	144700	476634860	19920	19920	19920	19920	1
377	20240802	144600	476614940	19920	19920	19920	19920	0
378	20240802	144500	476614940	19920	19880	19920	19880	114
379	20240802	144400	474348060	19880	19920	19920	19870	18
380	20240802	144300	473990150	19890	19890	19890	19890	0
381	20240802	144200	473990150	19890	19920	19920	19890	6
382	20240802	144100	473870750	19910	19920	19920	19910	4
383	20240802	144000	473791080	19870	19870	19870	19870	0
384	20240802	143900	473791080	19870	19870	19870	19870	0
385	20240802	143800	473791080	19870	19870	19870	19870	0
386	20240802	143700	473791080	19870	19870	19870	19870	69
387	20240802	143600	472420050	19880	19920	19920	19880	1841
388	20240802	143500	435785020	19920	19920	19920	19920	104
389	20240802	143400	433713340	19940	19940	19940	19940	0
390	20240802	143300	433713340	19940	19940	19940	19940	32
391	20240802	143200	433075260	19940	19940	19940	19930	29
392	20240802	143100	432497050	19920	19920	19920	19920	189
393	20240802	143000	428732170	19930	19930	19940	19930	288
394	20240802	142900	422992230	19960	19960	19960	19960	21
395	20240802	142800	422573070	19960	19960	19960	19960	2
396	20240802	142700	422533150	19930	19930	19930	19930	39
397	20240802	142600	421755880	19930	19930	19930	19930	0
398	20240802	142500	421755880	19930	19930	19930	19930	13
399	20240802	142400	421496790	19940	19960	19960	19940	3
400	20240802	142300	421436940	19990	19990	19990	19990	50
401	20240802	142200	420437440	19990	19990	19990	19990	0
402	20240802	142100	420437440	19990	19990	20000	19990	59
403	20240802	142000	419258020	19990	19990	19990	19990	0
404	20240802	141900	419258020	19990	19990	19990	19990	0
405	20240802	141800	419258020	19990	19990	19990	19990	17
406	20240802	141700	418918190	19990	19990	19990	19990	6
407	20240802	141600	418798250	19910	19910	19910	19910	0
408	20240802	141500	418798250	19910	19950	19950	19910	48
409	20240802	141400	417842080	19990	19990	19990	19990	0
410	20240802	141300	417842080	19990	19990	19990	19990	2
411	20240802	141200	417802100	19990	19990	19990	19990	1
412	20240802	141100	417782110	19990	19990	19990	19990	1
413	20240802	141000	417762120	19950	19950	19950	19950	0
414	20240802	140900	417762120	19950	19950	19950	19950	5
415	20240802	140800	417662370	19910	19950	19950	19910	61
416	20240802	140700	416447760	19950	19950	19950	19950	1
417	20240802	140600	416427810	20000	19950	20000	19950	247
418	20240802	140500	411489660	19900	19990	19990	19900	3594
419	20240802	140400	339722550	19990	20050	20050	19990	441
420	20240802	140300	330902890	20050	20050	20050	20050	0
421	20240802	140200	330902890	20050	20050	20050	20050	0
422	20240802	140100	330902890	20050	20050	20050	20050	1
423	20240802	140000	330882840	20050	20050	20050	20050	0
424	20240802	135900	330882840	20050	20050	20050	20050	0
425	20240802	135800	330882840	20050	20000	20050	20000	72
426	20240802	135700	329439740	20000	20000	20000	20000	20
427	20240802	135600	329039740	20000	20000	20000	20000	0
428	20240802	135500	329039740	20000	20000	20000	20000	110
429	20240802	135400	326839740	20050	20050	20050	20050	25
430	20240802	135300	326338490	20050	20050	20050	20050	1
431	20240802	135200	326318440	20050	20050	20050	20050	3
432	20240802	135100	326258290	20000	20000	20000	20000	1
433	20240802	135000	326238290	20000	20000	20000	20000	0
434	20240802	134900	326238290	20000	20000	20000	20000	25
435	20240802	134800	325738290	20000	20000	20000	20000	0
436	20240802	134700	325738290	20000	20000	20000	20000	0
437	20240802	134600	325738290	20000	20000	20000	20000	0
438	20240802	134500	325738290	20000	20000	20000	20000	43
439	20240802	134400	324878290	20000	20000	20000	20000	0
440	20240802	134300	324878290	20000	20000	20000	20000	0
441	20240802	134200	324878290	20000	20000	20000	20000	40
442	20240802	134100	324078290	20000	20000	20000	20000	0
443	20240802	134000	324078290	20000	20000	20000	20000	70
444	20240802	133900	322678290	20050	20050	20050	20050	6
445	20240802	133800	322557990	20000	20000	20000	20000	2
446	20240802	133700	322517990	20000	20000	20000	20000	0
447	20240802	133600	322517990	20000	20000	20000	20000	0
448	20240802	133500	322517990	20000	20000	20000	20000	1
449	20240802	133400	322497990	20050	20050	20050	20050	0
450	20240802	133300	322497990	20050	20050	20050	20050	1
451	20240802	133200	322477940	20050	20050	20050	20050	10
452	20240802	133100	322277440	20100	20100	20100	20100	0
453	20240802	133000	322277440	20100	20100	20100	20100	0
454	20240802	132900	322277440	20100	20100	20100	20100	0
455	20240802	132800	322277440	20100	20100	20100	20100	0
456	20240802	132700	322277440	20100	20100	20100	20100	0
457	20240802	132600	322277440	20100	20100	20100	20100	0
458	20240802	132500	322277440	20100	20100	20100	20100	0
459	20240802	132400	322277440	20100	20100	20100	20100	0
460	20240802	132300	322277440	20100	20100	20100	20100	0
461	20240802	132200	322277440	20100	20000	20100	20000	330
462	20240802	132100	315674440	20000	20000	20000	20000	0
463	20240802	132000	315674440	20000	20000	20000	20000	0
464	20240802	131900	315674440	20000	20000	20000	20000	0
465	20240802	131800	315674440	20000	20000	20000	20000	0
466	20240802	131700	315674440	20000	20000	20000	20000	0
467	20240802	131600	315674440	20000	20000	20000	20000	5
468	20240802	131500	315574440	20000	20000	20000	20000	4
469	20240802	131400	315494440	19990	19990	19990	19990	0
470	20240802	131300	315494440	19990	19990	19990	19990	0
471	20240802	131200	315494440	19990	19990	19990	19990	0
472	20240802	131100	315494440	19990	19990	19990	19990	0
473	20240802	131000	315494440	19990	19990	19990	19990	6
474	20240802	130900	315374500	20000	20000	20000	20000	150
475	20240802	130800	312374500	20000	20000	20000	20000	10
476	20240802	130700	312174500	20000	20000	20000	20000	24
477	20240802	130600	311694500	19990	19990	19990	19990	0
478	20240802	130500	311694500	19990	20100	20100	19990	1090
479	20240802	130400	289878560	20150	20150	20150	20150	0
480	20240802	130300	289878560	20150	20150	20150	20150	0
481	20240802	130200	289878560	20150	20150	20150	20150	0
482	20240802	130100	289878560	20150	20150	20150	20150	0
483	20240802	130000	289878560	20150	20150	20150	20150	2
484	20240802	125900	289838260	20150	20150	20150	20150	0
485	20240802	125800	289838260	20150	20150	20150	20150	5
486	20240802	125700	289737510	20100	20100	20100	20100	1
487	20240802	125600	289717410	20150	20150	20150	20150	0
488	20240802	125500	289717410	20150	20150	20150	20150	31
489	20240802	125400	289092760	20050	20100	20100	20050	200
490	20240802	125300	285076210	20100	20100	20100	20100	0
491	20240802	125200	285076210	20100	20100	20100	20100	117
492	20240802	125100	282724510	20100	20050	20100	20050	112
493	20240802	125000	280478310	20100	20100	20100	20100	0
494	20240802	124900	280478310	20100	20100	20100	20100	0
495	20240802	124800	280478310	20100	20100	20100	20100	0
496	20240802	124700	280478310	20100	20050	20100	20050	53
497	20240802	124600	279415160	20050	20050	20050	20050	50
498	20240802	124500	278412660	20050	20050	20050	20050	0
499	20240802	124400	278412660	20050	20050	20050	20050	0
500	20240802	124300	278412660	20050	20050	20050	20050	21
501	20240802	124200	277991610	20100	20100	20100	20100	0
502	20240802	124100	277991610	20100	20100	20100	20100	0
503	20240802	124000	277991610	20100	20050	20100	20050	87
504	20240802	123900	276246510	20050	20050	20050	20050	50
505	20240802	123800	275244010	20000	20000	20000	20000	0
506	20240802	123700	275244010	20000	20000	20000	20000	0
507	20240802	123600	275244010	20000	20000	20000	20000	0
508	20240802	123500	275244010	20000	20000	20000	20000	0
509	20240802	123400	275244010	20000	20000	20000	20000	0
510	20240802	123300	275244010	20000	20050	20100	20000	154
511	20240802	123200	272157710	20050	20050	20050	20050	0
512	20240802	123100	272157710	20050	20050	20050	20050	0
513	20240802	123000	272157710	20050	20050	20050	20050	0
514	20240802	122900	272157710	20050	20050	20050	20050	0
515	20240802	122800	272157710	20050	20050	20050	20050	0
516	20240802	122700	272157710	20050	20050	20050	20050	1
517	20240802	122600	272137660	20050	20050	20050	20050	3
518	20240802	122500	272077510	20000	20000	20000	20000	76
519	20240802	122400	270557510	20100	20100	20100	20100	0
520	20240802	122300	270557510	20100	20100	20100	20100	0
521	20240802	122200	270557510	20100	20100	20100	20100	65
522	20240802	122100	269251010	20100	20100	20100	20100	0
523	20240802	122000	269251010	20100	20100	20100	20100	0
524	20240802	121900	269251010	20100	20100	20100	20100	0
525	20240802	121800	269251010	20100	20100	20100	20100	20
526	20240802	121700	268849010	20100	20100	20100	20100	51
527	20240802	121600	267823910	20100	20000	20100	20000	136
528	20240802	121500	265102310	20000	20000	20000	20000	10
529	20240802	121400	264902310	20050	20050	20050	20050	0
530	20240802	121300	264902310	20050	20050	20050	20050	0
531	20240802	121200	264902310	20050	20050	20050	20050	0
532	20240802	121100	264902310	20050	20050	20050	20050	5
533	20240802	121000	264802060	20050	20050	20050	20050	0
534	20240802	120900	264802060	20050	20050	20050	20050	0
535	20240802	120800	264802060	20050	20050	20050	20050	10
536	20240802	120700	264601560	20050	20100	20100	20050	17
537	20240802	120600	264260360	20050	20050	20050	20050	0
538	20240802	120500	264260360	20050	20050	20050	20050	0
539	20240802	120400	264260360	20050	20050	20050	20050	0
540	20240802	120300	264260360	20050	20050	20050	20050	0
541	20240802	120200	264260360	20050	20050	20050	20050	1
542	20240802	120100	264240310	20000	20000	20000	20000	0
543	20240802	120000	264240310	20000	20000	20000	20000	0
544	20240802	115900	264240310	20000	20000	20000	20000	2
545	20240802	115800	264200310	20000	20000	20000	20000	0
546	20240802	115700	264200310	20000	20000	20000	20000	0
547	20240802	115600	264200310	20000	20000	20000	20000	0
548	20240802	115500	264200310	20000	20000	20000	20000	299
549	20240802	115400	258220310	20000	19990	20000	19990	75
550	20240802	115300	256720810	19990	19990	19990	19990	2
551	20240802	115200	256680830	19980	19980	19980	19980	0
552	20240802	115100	256680830	19980	19980	19980	19980	0
553	20240802	115000	256680830	19980	19990	19990	19980	130
554	20240802	114900	254083370	19990	19990	19990	19990	168
555	20240802	114800	250725050	19990	19990	19990	19990	0
556	20240802	114700	250725050	19990	20000	20000	19990	1000
557	20240802	114600	230730050	20000	20000	20000	20000	588
558	20240802	114500	218970050	20000	20000	20000	20000	0
559	20240802	114400	218970050	20000	20000	20000	20000	94
560	20240802	114300	217090050	20000	20150	20150	20000	126
561	20240802	114200	214569750	20150	20150	20150	20150	17
562	20240802	114100	214227200	20000	20000	20000	20000	0
563	20240802	114000	214227200	20000	20000	20000	20000	0
564	20240802	113900	214227200	20000	20000	20000	20000	0
565	20240802	113800	214227200	20000	20000	20000	20000	8
566	20240802	113700	214067200	20000	20050	20050	20000	278
567	20240802	113600	208505900	20050	20100	20100	20050	1951
568	20240802	113500	169326600	20200	20200	20200	20200	0
569	20240802	113400	169326600	20200	20200	20200	20200	0
570	20240802	113300	169326600	20200	20200	20200	20200	1
571	20240802	113200	169306400	20200	20200	20200	20200	0
572	20240802	113100	169306400	20200	20200	20200	20200	0
573	20240802	113000	169306400	20200	20200	20200	20200	0
574	20240802	112900	169306400	20200	20200	20200	20200	0
575	20240802	112800	169306400	20200	20200	20200	20200	0
576	20240802	112700	169306400	20200	20200	20200	20200	0
577	20240802	112600	169306400	20200	20200	20200	20200	0
578	20240802	112500	169306400	20200	20200	20200	20200	0
579	20240802	112400	169306400	20200	20200	20200	20200	0
580	20240802	112300	169306400	20200	20200	20200	20200	0
581	20240802	112200	169306400	20200	20200	20200	20200	10
582	20240802	112100	169104400	20100	20100	20100	20100	11
583	20240802	112000	168883300	20150	20150	20150	20150	1
584	20240802	111900	168863150	20100	20100	20100	20100	148
585	20240802	111800	165888350	20100	20100	20100	20100	0
586	20240802	111700	165888350	20100	20100	20100	20100	0
587	20240802	111600	165888350	20100	20100	20100	20100	0
588	20240802	111500	165888350	20100	20100	20100	20100	0
589	20240802	111400	165888350	20100	20100	20100	20100	0
590	20240802	111300	165888350	20100	20100	20100	20100	0
591	20240802	111200	165888350	20100	20100	20100	20100	0
592	20240802	111100	165888350	20100	20100	20100	20100	30
593	20240802	111000	165285350	20150	20150	20150	20150	109
594	20240802	110900	163089000	20150	20100	20150	20100	9
595	20240802	110800	162907700	20100	20100	20100	20100	0
596	20240802	110700	162907700	20100	20100	20100	20100	0
597	20240802	110600	162907700	20100	20100	20100	20100	10
598	20240802	110500	162706700	20100	20100	20100	20100	4
599	20240802	110400	162626300	20100	20150	20150	20100	69
600	20240802	110300	161238400	20150	20150	20150	20150	347
601	20240802	110200	154246350	20150	20150	20150	20150	0
602	20240802	110100	154246350	20150	20150	20150	20150	28
603	20240802	110000	153682150	20200	20200	20200	20200	9
604	20240802	105900	153500350	20200	20200	20200	20200	0
605	20240802	105800	153500350	20200	20200	20200	20200	0
606	20240802	105700	153500350	20200	20200	20200	20200	0
607	20240802	105600	153500350	20200	20200	20200	20200	0
608	20240802	105500	153500350	20200	20200	20200	20200	0
609	20240802	105400	153500350	20200	20200	20200	20200	0
610	20240802	105300	153500350	20200	20200	20200	20200	0
611	20240802	105200	153500350	20200	20200	20200	20200	10
612	20240802	105100	153298350	20200	20200	20200	20200	0
613	20240802	105000	153298350	20200	20200	20200	20200	0
614	20240802	104900	153298350	20200	20200	20200	20200	1
615	20240802	104800	153278150	20150	20150	20150	20150	0
616	20240802	104700	153278150	20150	20150	20150	20150	0
617	20240802	104600	153278150	20150	20150	20150	20150	0
618	20240802	104500	153278150	20150	20150	20150	20150	0
619	20240802	104400	153278150	20150	20150	20150	20150	0
620	20240802	104300	153278150	20150	20150	20150	20150	0
621	20240802	104200	153278150	20150	20150	20150	20150	0
622	20240802	104100	153278150	20150	20150	20150	20150	0
623	20240802	104000	153278150	20150	20150	20150	20150	0
624	20240802	103900	153278150	20150	20150	20150	20150	0
625	20240802	103800	153278150	20150	20150	20150	20150	95
626	20240802	103700	151363900	20150	20150	20150	20150	130
627	20240802	103600	148744400	20200	20200	20200	20200	0
628	20240802	103500	148744400	20200	20200	20200	20200	0
629	20240802	103400	148744400	20200	20200	20200	20200	0
630	20240802	103300	148744400	20200	20200	20200	20200	0
631	20240802	103200	148744400	20200	20200	20200	20200	0
632	20240802	103100	148744400	20200	20200	20200	20200	0
633	20240802	103000	148744400	20200	20200	20200	20200	21
634	20240802	102900	148320200	20200	20200	20200	20200	115
635	20240802	102800	145997200	20200	20200	20200	20200	0
636	20240802	102700	145997200	20200	20200	20200	20200	7
637	20240802	102600	145855800	20150	20150	20150	20150	0
638	20240802	102500	145855800	20150	20150	20150	20150	0
639	20240802	102400	145855800	20150	20150	20150	20150	100
640	20240802	102300	143840800	20150	20150	20150	20150	0
641	20240802	102200	143840800	20150	20200	20200	20150	51
642	20240802	102100	142813100	20200	20200	20200	20200	95
643	20240802	102000	140894100	20250	20250	20250	20250	0
644	20240802	101900	140894100	20250	20250	20250	20250	0
645	20240802	101800	140894100	20250	20250	20250	20250	5
646	20240802	101700	140792850	20250	20250	20250	20250	0
647	20240802	101600	140792850	20250	20200	20250	20200	80
648	20240802	101500	139176800	20250	20250	20250	20250	0
649	20240802	101400	139176800	20250	20250	20250	20250	23
650	20240802	101300	138711050	20250	20250	20250	20250	0
651	20240802	101200	138711050	20250	20250	20250	20250	0
652	20240802	101100	138711050	20250	20250	20250	20250	0
653	20240802	101000	138711050	20250	20250	20250	20250	0
654	20240802	100900	138711050	20250	20250	20250	20250	0
655	20240802	100800	138711050	20250	20250	20250	20250	0
656	20240802	100700	138711050	20250	20300	20300	20250	23
657	20240802	100600	138245150	20250	20250	20250	20250	13
658	20240802	100500	137981900	20250	20250	20250	20250	1
659	20240802	100400	137961650	20250	20250	20250	20250	16
660	20240802	100300	137637650	20250	20250	20250	20250	1
661	20240802	100200	137617400	20150	20150	20150	20150	1
662	20240802	100100	137597250	20200	20150	20200	20150	4
663	20240802	100000	137516500	20250	20200	20250	20150	68
664	20240802	095900	136146100	20250	20300	20300	20150	13
665	20240802	095800	135883800	20200	20300	20300	20200	739
666	20240802	095700	120921150	20450	20450	20450	20450	0
667	20240802	095600	120921150	20450	20450	20450	20450	4
668	20240802	095500	120839350	20250	20250	20250	20250	0
669	20240802	095400	120839350	20250	20250	20250	20250	0
670	20240802	095300	120839350	20250	20250	20250	20250	0
671	20240802	095200	120839350	20250	20250	20250	20250	30
672	20240802	095100	120231850	20250	20250	20250	20250	0
673	20240802	095000	120231850	20250	20250	20250	20250	0
674	20240802	094900	120231850	20250	20250	20250	20250	0
675	20240802	094800	120231850	20250	20250	20250	20250	0
676	20240802	094700	120231850	20250	20250	20250	20250	9
677	20240802	094600	120049600	20450	20450	20450	20450	2
678	20240802	094500	120008700	20450	20300	20450	20300	3
679	20240802	094400	119947500	20250	20250	20250	20250	0
680	20240802	094300	119947500	20250	20250	20250	20250	0
681	20240802	094200	119947500	20250	20250	20250	20250	5
682	20240802	094100	119846250	20250	20250	20250	20250	0
683	20240802	094000	119846250	20250	20250	20250	20250	0
684	20240802	093900	119846250	20250	20250	20250	20250	0
685	20240802	093800	119846250	20250	20250	20250	20250	1
686	20240802	093700	119826000	20250	20250	20250	20250	4
687	20240802	093600	119745000	20250	20250	20250	20250	0
688	20240802	093500	119745000	20250	20250	20250	20250	1
689	20240802	093400	119724750	20200	20200	20200	20200	59
690	20240802	093300	118532950	20200	20200	20200	20200	150
691	20240802	093200	115502950	20450	20450	20450	20450	0
692	20240802	093100	115502950	20450	20150	20450	20150	5
693	20240802	093000	115401600	20150	20550	20550	20150	52
694	20240802	092900	114333800	20600	20250	20600	20250	345
695	20240802	092800	107295200	20250	20100	20250	20100	13
696	20240802	092700	107033100	20150	20150	20150	20150	111
697	20240802	092600	104796450	20150	20150	20150	20150	0
698	20240802	092500	104796450	20150	20200	20200	20150	66
699	20240802	092400	103465700	20200	20200	20200	20200	5
700	20240802	092300	103364700	20200	20200	20200	20200	22
701	20240802	092200	102920300	20200	20150	20200	20100	57
702	20240802	092100	101771950	20150	20150	20150	20150	99
703	20240802	092000	99777100	20150	20150	20150	20150	15
704	20240802	091900	99474850	20150	20150	20150	20150	5
705	20240802	091800	99374100	20100	20150	20150	20100	133
706	20240802	091700	96700650	20200	20150	20200	20100	221
707	20240802	091600	92253450	20200	20200	20200	20200	120
708	20240802	091500	89829450	20200	20350	20350	20200	376
709	20240802	091400	82201100	20350	20350	20350	20350	29
710	20240802	091300	81610950	20350	20350	20350	20350	20
711	20240802	091200	81203950	20500	20500	20500	20500	0
712	20240802	091100	81203950	20500	20500	20500	20350	577
713	20240802	091000	69399550	20550	20500	20550	20500	265
714	20240802	090900	63964450	20500	20550	20550	20500	127
715	20240802	090800	61360900	20450	20450	20450	20450	75
716	20240802	090700	59827150	20500	20500	20500	20500	236
717	20240802	090600	54989150	20500	20500	20500	20500	152
718	20240802	090500	51873150	20500	20500	20500	20500	0
719	20240802	090400	51873150	20500	20500	20500	20500	16
720	20240802	090300	51545150	20500	20500	20500	20500	3
721	20240802	090200	51483650	20450	20450	20450	20450	4
722	20240802	090100	51401850	20500	20600	20600	20500	52
723	20240802	090000	50331850	20600	20900	20900	20550	2410