KissMeData/300080/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	210100	201046790	18950	18950	18950	18950	105
3	20240819	210000	201046790	18950	18950	18950	18950	0
4	20240819	205900	201046790	18950	18950	18950	18950	0
5	20240819	205800	201046790	18950	18950	18950	18950	0
6	20240819	205700	201046790	18950	18950	18950	18950	0
7	20240819	205600	201046790	18950	18950	18950	18950	0
8	20240819	205500	201046790	18950	18950	18950	18950	0
9	20240819	205400	201046790	18950	18950	18950	18950	0
10	20240819	205300	201046790	18950	18950	18950	18950	0
11	20240819	205200	201046790	18950	18950	18950	18950	0
12	20240819	205100	201046790	18950	18950	18950	18950	0
13	20240819	205000	201046790	18950	18950	18950	18950	0
14	20240819	204900	201046790	18950	18950	18950	18950	0
15	20240819	204800	201046790	18950	18950	18950	18950	0
16	20240819	204700	201046790	18950	18950	18950	18950	0
17	20240819	204600	201046790	18950	18950	18950	18950	0
18	20240819	204500	201046790	18950	18950	18950	18950	0
19	20240819	204400	201046790	18950	18950	18950	18950	0
20	20240819	204300	201046790	18950	18950	18950	18950	0
21	20240819	204200	201046790	18950	18950	18950	18950	0
22	20240819	204100	201046790	18950	18950	18950	18950	0
23	20240819	204000	201046790	18950	18950	18950	18950	0
24	20240819	203900	201046790	18950	18950	18950	18950	0
25	20240819	203800	201046790	18950	18950	18950	18950	0
26	20240819	203700	201046790	18950	18950	18950	18950	0
27	20240819	203600	201046790	18950	18950	18950	18950	0
28	20240819	203500	201046790	18950	18950	18950	18950	0
29	20240819	203400	201046790	18950	18950	18950	18950	0
30	20240819	203300	201046790	18950	18950	18950	18950	0
31	20240819	203200	201046790	18950	18950	18950	18950	0
32	20240819	203100	201046790	18950	18950	18950	18950	105
33	20240819	203000	201046790	18950	18950	18950	18950	0
34	20240819	202900	201046790	18950	18950	18950	18950	0
35	20240819	202800	201046790	18950	18950	18950	18950	0
36	20240819	202700	201046790	18950	18950	18950	18950	0
37	20240819	202600	201046790	18950	18950	18950	18950	0
38	20240819	202500	201046790	18950	18950	18950	18950	0
39	20240819	202400	201046790	18950	18950	18950	18950	0
40	20240819	202300	201046790	18950	18950	18950	18950	0
41	20240819	202200	201046790	18950	18950	18950	18950	0
42	20240819	202100	201046790	18950	18950	18950	18950	0
43	20240819	202000	201046790	18950	18950	18950	18950	0
44	20240819	201900	201046790	18950	18950	18950	18950	0
45	20240819	201800	201046790	18950	18950	18950	18950	0
46	20240819	201700	201046790	18950	18950	18950	18950	0
47	20240819	201600	201046790	18950	18950	18950	18950	0
48	20240819	201500	201046790	18950	18950	18950	18950	0
49	20240819	201400	201046790	18950	18950	18950	18950	0
50	20240819	201300	201046790	18950	18950	18950	18950	0
51	20240819	201200	201046790	18950	18950	18950	18950	0
52	20240819	201100	201046790	18950	18950	18950	18950	0
53	20240819	201000	201046790	18950	18950	18950	18950	0
54	20240819	200900	201046790	18950	18950	18950	18950	0
55	20240819	200800	201046790	18950	18950	18950	18950	0
56	20240819	200700	201046790	18950	18950	18950	18950	0
57	20240819	200600	201046790	18950	18950	18950	18950	0
58	20240819	200500	201046790	18950	18950	18950	18950	0
59	20240819	200400	201046790	18950	18950	18950	18950	0
60	20240819	200300	201046790	18950	18950	18950	18950	0
61	20240819	200200	201046790	18950	18950	18950	18950	0
62	20240819	200100	201046790	18950	18950	18950	18950	105
63	20240819	200000	201046790	18950	18950	18950	18950	0
64	20240819	195900	201046790	18950	18950	18950	18950	0
65	20240819	195800	201046790	18950	18950	18950	18950	0
66	20240819	195700	201046790	18950	18950	18950	18950	0
67	20240819	195600	201046790	18950	18950	18950	18950	0
68	20240819	195500	201046790	18950	18950	18950	18950	0
69	20240819	195400	201046790	18950	18950	18950	18950	0
70	20240819	195300	201046790	18950	18950	18950	18950	0
71	20240819	195200	201046790	18950	18950	18950	18950	0
72	20240819	195100	201046790	18950	18950	18950	18950	0
73	20240819	195000	201046790	18950	18950	18950	18950	0
74	20240819	194900	201046790	18950	18950	18950	18950	0
75	20240819	194800	201046790	18950	18950	18950	18950	0
76	20240819	194700	201046790	18950	18950	18950	18950	0
77	20240819	194600	201046790	18950	18950	18950	18950	0
78	20240819	194500	201046790	18950	18950	18950	18950	0
79	20240819	194400	201046790	18950	18950	18950	18950	0
80	20240819	194300	201046790	18950	18950	18950	18950	0
81	20240819	194200	201046790	18950	18950	18950	18950	0
82	20240819	194100	201046790	18950	18950	18950	18950	0
83	20240819	194000	201046790	18950	18950	18950	18950	0
84	20240819	193900	201046790	18950	18950	18950	18950	0
85	20240819	193800	201046790	18950	18950	18950	18950	0
86	20240819	193700	201046790	18950	18950	18950	18950	0
87	20240819	193600	201046790	18950	18950	18950	18950	0
88	20240819	193500	201046790	18950	18950	18950	18950	0
89	20240819	193400	201046790	18950	18950	18950	18950	0
90	20240819	193300	201046790	18950	18950	18950	18950	0
91	20240819	193200	201046790	18950	18950	18950	18950	0
92	20240819	193100	201046790	18950	18950	18950	18950	105
93	20240819	193000	201046790	18950	18950	18950	18950	0
94	20240819	192900	201046790	18950	18950	18950	18950	0
95	20240819	192800	201046790	18950	18950	18950	18950	0
96	20240819	192700	201046790	18950	18950	18950	18950	0
97	20240819	192600	201046790	18950	18950	18950	18950	0
98	20240819	192500	201046790	18950	18950	18950	18950	0
99	20240819	192400	201046790	18950	18950	18950	18950	0
100	20240819	192300	201046790	18950	18950	18950	18950	0
101	20240819	192200	201046790	18950	18950	18950	18950	0
102	20240819	192100	201046790	18950	18950	18950	18950	0
103	20240819	192000	201046790	18950	18950	18950	18950	0
104	20240819	191900	201046790	18950	18950	18950	18950	0
105	20240819	191800	201046790	18950	18950	18950	18950	0
106	20240819	191700	201046790	18950	18950	18950	18950	0
107	20240819	191600	201046790	18950	18950	18950	18950	0
108	20240819	191500	201046790	18950	18950	18950	18950	0
109	20240819	191400	201046790	18950	18950	18950	18950	0
110	20240819	191300	201046790	18950	18950	18950	18950	0
111	20240819	191200	201046790	18950	18950	18950	18950	0
112	20240819	191100	201046790	18950	18950	18950	18950	0
113	20240819	191000	201046790	18950	18950	18950	18950	0
114	20240819	190900	201046790	18950	18950	18950	18950	0
115	20240819	190800	201046790	18950	18950	18950	18950	0
116	20240819	190700	201046790	18950	18950	18950	18950	0
117	20240819	190600	201046790	18950	18950	18950	18950	0
118	20240819	190500	201046790	18950	18950	18950	18950	0
119	20240819	190400	201046790	18950	18950	18950	18950	0
120	20240819	190300	201046790	18950	18950	18950	18950	0
121	20240819	190200	201046790	18950	18950	18950	18950	0
122	20240819	190100	201046790	18950	18950	18950	18950	105
123	20240819	190000	201046790	18950	18950	18950	18950	0
124	20240819	185900	201046790	18950	18950	18950	18950	0
125	20240819	185800	201046790	18950	18950	18950	18950	0
126	20240819	185700	201046790	18950	18950	18950	18950	0
127	20240819	185600	201046790	18950	18950	18950	18950	0
128	20240819	185500	201046790	18950	18950	18950	18950	0
129	20240819	185400	201046790	18950	18950	18950	18950	0
130	20240819	185300	201046790	18950	18950	18950	18950	0
131	20240819	185200	201046790	18950	18950	18950	18950	0
132	20240819	185100	201046790	18950	18950	18950	18950	0
133	20240819	185000	201046790	18950	18950	18950	18950	0
134	20240819	184900	201046790	18950	18950	18950	18950	0
135	20240819	184800	201046790	18950	18950	18950	18950	0
136	20240819	184700	201046790	18950	18950	18950	18950	0
137	20240819	184600	201046790	18950	18950	18950	18950	0
138	20240819	184500	201046790	18950	18950	18950	18950	0
139	20240819	184400	201046790	18950	18950	18950	18950	0
140	20240819	184300	201046790	18950	18950	18950	18950	0
141	20240819	184200	201046790	18950	18950	18950	18950	0
142	20240819	184100	201046790	18950	18950	18950	18950	0
143	20240819	184000	201046790	18950	18950	18950	18950	0
144	20240819	183900	201046790	18950	18950	18950	18950	0
145	20240819	183800	201046790	18950	18950	18950	18950	0
146	20240819	183700	201046790	18950	18950	18950	18950	0
147	20240819	183600	201046790	18950	18950	18950	18950	0
148	20240819	183500	201046790	18950	18950	18950	18950	0
149	20240819	183400	201046790	18950	18950	18950	18950	0
150	20240819	183300	201046790	18950	18950	18950	18950	0
151	20240819	183200	201046790	18950	18950	18950	18950	0
152	20240819	183100	201046790	18950	18950	18950	18950	105
153	20240819	183000	201046790	18950	18950	18950	18950	0
154	20240819	182900	201046790	18950	18950	18950	18950	0
155	20240819	182800	201046790	18950	18950	18950	18950	0
156	20240819	182700	201046790	18950	18950	18950	18950	0
157	20240819	182600	201046790	18950	18950	18950	18950	0
158	20240819	182500	201046790	18950	18950	18950	18950	0
159	20240819	182400	201046790	18950	18950	18950	18950	0
160	20240819	182300	201046790	18950	18950	18950	18950	0
161	20240819	182200	201046790	18950	18950	18950	18950	0
162	20240819	182100	201046790	18950	18950	18950	18950	0
163	20240819	182000	201046790	18950	18950	18950	18950	0
164	20240819	181900	201046790	18950	18950	18950	18950	0
165	20240819	181800	201046790	18950	18950	18950	18950	0
166	20240819	181700	201046790	18950	18950	18950	18950	0
167	20240819	181600	201046790	18950	18950	18950	18950	0
168	20240819	181500	201046790	18950	18950	18950	18950	0
169	20240819	181400	201046790	18950	18950	18950	18950	0
170	20240819	181300	201046790	18950	18950	18950	18950	0
171	20240819	181200	201046790	18950	18950	18950	18950	0
172	20240819	181100	201046790	18950	18950	18950	18950	0
173	20240819	181000	201046790	18950	18950	18950	18950	0
174	20240819	180900	201046790	18950	18950	18950	18950	0
175	20240819	180800	201046790	18950	18950	18950	18950	0
176	20240819	180700	201046790	18950	18950	18950	18950	0
177	20240819	180600	201046790	18950	18950	18950	18950	0
178	20240819	180500	201046790	18950	18950	18950	18950	0
179	20240819	180400	201046790	18950	18950	18950	18950	0
180	20240819	180300	201046790	18950	18950	18950	18950	0
181	20240819	180200	201046790	18950	18950	18950	18950	0
182	20240819	180100	201046790	18950	18950	18950	18950	105
183	20240819	180000	201046790	18950	18950	18950	18950	0
184	20240819	175900	201046790	18950	18950	18950	18950	0
185	20240819	175800	201046790	18950	18950	18950	18950	0
186	20240819	175700	201046790	18950	18950	18950	18950	0
187	20240819	175600	201046790	18950	18950	18950	18950	0
188	20240819	175500	201046790	18950	18950	18950	18950	0
189	20240819	175400	201046790	18950	18950	18950	18950	0
190	20240819	175300	201046790	18950	18950	18950	18950	0
191	20240819	175200	201046790	18950	18950	18950	18950	0
192	20240819	175100	201046790	18950	18950	18950	18950	0
193	20240819	175000	201046790	18950	18950	18950	18950	0
194	20240819	174900	201046790	18950	18950	18950	18950	0
195	20240819	174800	201046790	18950	18950	18950	18950	0
196	20240819	174700	201046790	18950	18950	18950	18950	0
197	20240819	174600	201046790	18950	18950	18950	18950	0
198	20240819	174500	201046790	18950	18950	18950	18950	0
199	20240819	174400	201046790	18950	18950	18950	18950	0
200	20240819	174300	201046790	18950	18950	18950	18950	0
201	20240819	174200	201046790	18950	18950	18950	18950	0
202	20240819	174100	201046790	18950	18950	18950	18950	0
203	20240819	174000	201046790	18950	18950	18950	18950	0
204	20240819	173900	201046790	18950	18950	18950	18950	0
205	20240819	173800	201046790	18950	18950	18950	18950	0
206	20240819	173700	201046790	18950	18950	18950	18950	0
207	20240819	173600	201046790	18950	18950	18950	18950	0
208	20240819	173500	201046790	18950	18950	18950	18950	0
209	20240819	173400	201046790	18950	18950	18950	18950	0
210	20240819	173300	201046790	18950	18950	18950	18950	0
211	20240819	173200	201046790	18950	18950	18950	18950	0
212	20240819	173100	201046790	18950	18950	18950	18950	105
213	20240819	173000	201046790	18950	18950	18950	18950	0
214	20240819	172900	201046790	18950	18950	18950	18950	0
215	20240819	172800	201046790	18950	18950	18950	18950	0
216	20240819	172700	201046790	18950	18950	18950	18950	0
217	20240819	172600	201046790	18950	18950	18950	18950	0
218	20240819	172500	201046790	18950	18950	18950	18950	0
219	20240819	172400	201046790	18950	18950	18950	18950	0
220	20240819	172300	201046790	18950	18950	18950	18950	0
221	20240819	172200	201046790	18950	18950	18950	18950	0
222	20240819	172100	201046790	18950	18950	18950	18950	0
223	20240819	172000	201046790	18950	18950	18950	18950	0
224	20240819	171900	201046790	18950	18950	18950	18950	0
225	20240819	171800	201046790	18950	18950	18950	18950	0
226	20240819	171700	201046790	18950	18950	18950	18950	0
227	20240819	171600	201046790	18950	18950	18950	18950	0
228	20240819	171500	201046790	18950	18950	18950	18950	0
229	20240819	171400	201046790	18950	18950	18950	18950	0
230	20240819	171300	201046790	18950	18950	18950	18950	0
231	20240819	171200	201046790	18950	18950	18950	18950	0
232	20240819	171100	201046790	18950	18950	18950	18950	0
233	20240819	171000	201046790	18950	18950	18950	18950	0
234	20240819	170900	201046790	18950	18950	18950	18950	0
235	20240819	170800	201046790	18950	18950	18950	18950	0
236	20240819	170700	201046790	18950	18950	18950	18950	0
237	20240819	170600	201046790	18950	18950	18950	18950	0
238	20240819	170500	201046790	18950	18950	18950	18950	0
239	20240819	170400	201046790	18950	18950	18950	18950	0
240	20240819	170300	201046790	18950	18950	18950	18950	0
241	20240819	170200	201046790	18950	18950	18950	18950	0
242	20240819	170100	201046790	18950	18950	18950	18950	105
243	20240819	170000	201046790	18950	18950	18950	18950	0
244	20240819	165900	201046790	18950	18950	18950	18950	0
245	20240819	165800	201046790	18950	18950	18950	18950	0
246	20240819	165700	201046790	18950	18950	18950	18950	0
247	20240819	165600	201046790	18950	18950	18950	18950	0
248	20240819	165500	201046790	18950	18950	18950	18950	0
249	20240819	165400	201046790	18950	18950	18950	18950	0
250	20240819	165300	201046790	18950	18950	18950	18950	0
251	20240819	165200	201046790	18950	18950	18950	18950	0
252	20240819	165100	201046790	18950	18950	18950	18950	0
253	20240819	165000	201046790	18950	18950	18950	18950	0
254	20240819	164900	201046790	18950	18950	18950	18950	0
255	20240819	164800	201046790	18950	18950	18950	18950	0
256	20240819	164700	201046790	18950	18950	18950	18950	0
257	20240819	164600	201046790	18950	18950	18950	18950	0
258	20240819	164500	201046790	18950	18950	18950	18950	0
259	20240819	164400	201046790	18950	18950	18950	18950	0
260	20240819	164300	201046790	18950	18950	18950	18950	0
261	20240819	164200	201046790	18950	18950	18950	18950	0
262	20240819	164100	201046790	18950	18950	18950	18950	0
263	20240819	164000	201046790	18950	18950	18950	18950	0
264	20240819	163900	201046790	18950	18950	18950	18950	0
265	20240819	163800	201046790	18950	18950	18950	18950	0
266	20240819	163700	201046790	18950	18950	18950	18950	0
267	20240819	163600	201046790	18950	18950	18950	18950	0
268	20240819	163500	201046790	18950	18950	18950	18950	0
269	20240819	163400	201046790	18950	18950	18950	18950	0
270	20240819	163300	201046790	18950	18950	18950	18950	0
271	20240819	163200	201046790	18950	18950	18950	18950	0
272	20240819	163100	201046790	18950	18950	18950	18950	105
273	20240819	163000	201046790	18950	18950	18950	18950	0
274	20240819	162900	201046790	18950	18950	18950	18950	0
275	20240819	162800	201046790	18950	18950	18950	18950	0
276	20240819	162700	201046790	18950	18950	18950	18950	0
277	20240819	162600	201046790	18950	18950	18950	18950	0
278	20240819	162500	201046790	18950	18950	18950	18950	0
279	20240819	162400	201046790	18950	18950	18950	18950	0
280	20240819	162300	201046790	18950	18950	18950	18950	0
281	20240819	162200	201046790	18950	18950	18950	18950	0
282	20240819	162100	201046790	18950	18950	18950	18950	0
283	20240819	162000	201046790	18950	18950	18950	18950	0
284	20240819	161900	201046790	18950	18950	18950	18950	0
285	20240819	161800	201046790	18950	18950	18950	18950	0
286	20240819	161700	201046790	18950	18950	18950	18950	0
287	20240819	161600	201046790	18950	18950	18950	18950	0
288	20240819	161500	201046790	18950	18950	18950	18950	0
289	20240819	161400	201046790	18950	18950	18950	18950	0
290	20240819	161300	201046790	18950	18950	18950	18950	0
291	20240819	161200	201046790	18950	18950	18950	18950	0
292	20240819	161100	201046790	18950	18950	18950	18950	0
293	20240819	161000	201046790	18950	18950	18950	18950	0
294	20240819	160900	201046790	18950	18950	18950	18950	0
295	20240819	160800	201046790	18950	18950	18950	18950	0
296	20240819	160700	201046790	18950	18950	18950	18950	0
297	20240819	160600	201046790	18950	18950	18950	18950	0
298	20240819	160500	201046790	18950	18950	18950	18950	0
299	20240819	160400	201046790	18950	18950	18950	18950	0
300	20240819	160300	201046790	18950	18950	18950	18950	0
301	20240819	160200	201046790	18950	18950	18950	18950	0
302	20240819	160100	201046790	18950	18950	18950	18950	105
303	20240819	160000	201046790	18950	18950	18950	18950	0
304	20240819	155900	201046790	18950	18950	18950	18950	0
305	20240819	155800	201046790	18950	18950	18950	18950	0
306	20240819	155700	201046790	18950	18950	18950	18950	0
307	20240819	155600	201046790	18950	18950	18950	18950	0
308	20240819	155500	201046790	18950	18950	18950	18950	0
309	20240819	155400	201046790	18950	18950	18950	18950	0
310	20240819	155300	201046790	18950	18950	18950	18950	0
311	20240819	155200	201046790	18950	18950	18950	18950	0
312	20240819	155100	201046790	18950	18950	18950	18950	0
313	20240819	155000	201046790	18950	18950	18950	18950	0
314	20240819	154900	201046790	18950	18950	18950	18950	0
315	20240819	154800	201046790	18950	18950	18950	18950	0
316	20240819	154700	201046790	18950	18950	18950	18950	0
317	20240819	154600	201046790	18950	18950	18950	18950	0
318	20240819	154500	201046790	18950	18950	18950	18950	0
319	20240819	154400	201046790	18950	18950	18950	18950	0
320	20240819	154300	201046790	18950	18950	18950	18950	0
321	20240819	154200	201046790	18950	18950	18950	18950	0
322	20240819	154100	201046790	18950	18950	18950	18950	0
323	20240819	154000	201046790	18950	18950	18950	18950	0
324	20240819	153900	201046790	18950	18950	18950	18950	0
325	20240819	153800	201046790	18950	18950	18950	18950	0
326	20240819	153700	201046790	18950	18950	18950	18950	0
327	20240819	153600	201046790	18950	18950	18950	18950	0
328	20240819	153500	201046790	18950	18950	18950	18950	0
329	20240819	153400	201046790	18950	18950	18950	18950	0
330	20240819	153300	201046790	18950	18950	18950	18950	0
331	20240819	153200	201046790	18950	18950	18950	18950	0
332	20240819	153100	201046790	18950	18950	18950	18950	105
333	20240819	153000	201046790	18950	18950	18950	18950	105
334	20240819	152900	199057040	18760	18760	18760	18760	0
335	20240819	152800	199057040	18760	18760	18760	18760	0
336	20240819	152700	199057040	18760	18760	18760	18760	0
337	20240819	152600	199057040	18760	18760	18760	18760	0
338	20240819	152500	199057040	18760	18760	18760	18760	0
339	20240819	152400	199057040	18760	18760	18760	18760	0
340	20240819	152300	199057040	18760	18760	18760	18760	0
341	20240819	152200	199057040	18760	18760	18760	18760	0
342	20240819	152100	199057040	18760	18760	18760	18760	0
343	20240819	152000	199057040	18760	18760	18760	18760	0
344	20240819	151900	199057040	18760	18760	18840	18760	30
345	20240819	151800	198492890	18760	18660	18760	18660	13
346	20240819	151700	198250210	18770	18770	18770	18770	0
347	20240819	151600	198250210	18770	18770	18770	18770	3
348	20240819	151500	198193900	18650	18650	18650	18650	1
349	20240819	151400	198175250	18620	18740	18740	18620	500
350	20240819	151300	188822760	18750	18750	18750	18750	1
351	20240819	151200	188804010	18720	18720	18720	18720	0
352	20240819	151100	188804010	18720	18720	18720	18720	0
353	20240819	151000	188804010	18720	18810	18810	18710	44
354	20240819	150900	187976960	18800	18800	18800	18800	20
355	20240819	150800	187600960	18800	18800	18800	18800	0
356	20240819	150700	187600960	18800	18800	18800	18800	1
357	20240819	150600	187582160	18800	18840	18840	18800	889
358	20240819	150500	170843080	18840	18840	18840	18840	0
359	20240819	150400	170843080	18840	18840	18840	18840	0
360	20240819	150300	170843080	18840	18840	18840	18840	0
361	20240819	150200	170843080	18840	18840	18840	18840	0
362	20240819	150100	170843080	18840	18850	18850	18830	1221
363	20240819	150000	147848760	18950	18950	18950	18950	0
364	20240819	145900	147848760	18950	18950	18950	18950	0
365	20240819	145800	147848760	18950	18950	18950	18950	0
366	20240819	145700	147848760	18950	18950	18950	18950	0
367	20240819	145600	147848760	18950	18950	18950	18950	0
368	20240819	145500	147848760	18950	18950	18950	18950	1
369	20240819	145400	147829810	18860	18860	18860	18860	0
370	20240819	145300	147829810	18860	18860	18860	18860	0
371	20240819	145200	147829810	18860	18860	18860	18860	0
372	20240819	145100	147829810	18860	18900	18960	18840	331
373	20240819	145000	141587620	18900	18900	18900	18900	0
374	20240819	144900	141587620	18900	18910	18910	18900	40
375	20240819	144800	140831370	18960	18960	18960	18960	0
376	20240819	144700	140831370	18960	18960	18960	18960	0
377	20240819	144600	140831370	18960	18960	18960	18960	10
378	20240819	144500	140641770	18960	18960	18960	18960	0
379	20240819	144400	140641770	18960	18960	18960	18960	0
380	20240819	144300	140641770	18960	18960	18960	18960	0
381	20240819	144200	140641770	18960	18960	18960	18960	3
382	20240819	144100	140584890	18880	18880	18880	18880	0
383	20240819	144000	140584890	18880	18880	18880	18880	0
384	20240819	143900	140584890	18880	18880	18880	18880	0
385	20240819	143800	140584890	18880	18880	18880	18880	0
386	20240819	143700	140584890	18880	18880	18880	18880	0
387	20240819	143600	140584890	18880	18880	18880	18880	0
388	20240819	143500	140584890	18880	18880	18880	18880	0
389	20240819	143400	140584890	18880	18910	18910	18880	5
390	20240819	143300	140490460	18960	18960	18960	18960	0
391	20240819	143200	140490460	18960	18960	18960	18960	0
392	20240819	143100	140490460	18960	18960	18960	18960	0
393	20240819	143000	140490460	18960	18960	18960	18960	0
394	20240819	142900	140490460	18960	18960	18960	18960	18
395	20240819	142800	140149180	18920	18940	18940	18890	580
396	20240819	142700	129181430	18960	18960	18960	18960	0
397	20240819	142600	129181430	18960	18960	18960	18960	0
398	20240819	142500	129181430	18960	18960	18960	18960	0
399	20240819	142400	129181430	18960	19010	19010	18960	22
400	20240819	142300	128764210	18980	18980	18980	18980	0
401	20240819	142200	128764210	18980	18980	18980	18980	1
402	20240819	142100	128745230	18980	18980	18980	18980	0
403	20240819	142000	128745230	18980	18980	18980	18980	0
404	20240819	141900	128745230	18980	18980	18980	18980	1
405	20240819	141800	128726250	18980	19010	19010	18980	309
406	20240819	141700	122856160	19010	19040	19040	19010	1849
407	20240819	141600	87678280	19040	19070	19070	19040	19
408	20240819	141500	87316490	19070	19070	19070	19070	0
409	20240819	141400	87316490	19070	19070	19070	19070	0
410	20240819	141300	87316490	19070	19070	19070	19070	0
411	20240819	141200	87316490	19070	19070	19070	19070	1
412	20240819	141100	87297420	19070	19070	19070	19070	0
413	20240819	141000	87297420	19070	19070	19070	19070	0
414	20240819	140900	87297420	19070	19070	19070	19070	0
415	20240819	140800	87297420	19070	19070	19070	19070	12
416	20240819	140700	87068580	19070	19070	19070	19070	0
417	20240819	140600	87068580	19070	19070	19070	19070	1
418	20240819	140500	87049510	19040	19040	19040	19040	75
419	20240819	140400	85621510	19070	19070	19070	19070	0
420	20240819	140300	85621510	19070	19070	19070	19070	3
421	20240819	140200	85564300	19040	19040	19040	19040	12
422	20240819	140100	85335820	19030	19030	19030	19030	0
423	20240819	140000	85335820	19030	19030	19030	19030	0
424	20240819	135900	85335820	19030	19030	19030	19030	0
425	20240819	135800	85335820	19030	19030	19030	19030	0
426	20240819	135700	85335820	19030	19030	19030	19030	0
427	20240819	135600	85335820	19030	19030	19030	19030	0
428	20240819	135500	85335820	19030	19030	19030	19030	0
429	20240819	135400	85335820	19030	19030	19030	19030	0
430	20240819	135300	85335820	19030	19030	19030	19030	0
431	20240819	135200	85335820	19030	19030	19030	19030	0
432	20240819	135100	85335820	19030	19030	19030	19030	0
433	20240819	135000	85335820	19030	19030	19030	19030	0
434	20240819	134900	85335820	19030	19030	19030	19030	0
435	20240819	134800	85335820	19030	19030	19030	19030	0
436	20240819	134700	85335820	19030	19030	19030	19030	0
437	20240819	134600	85335820	19030	19030	19030	19030	0
438	20240819	134500	85335820	19030	19030	19030	19030	4
439	20240819	134400	85259700	19030	19030	19030	19030	0
440	20240819	134300	85259700	19030	19030	19030	19030	0
441	20240819	134200	85259700	19030	19030	19030	19030	0
442	20240819	134100	85259700	19030	19030	19030	19030	0
443	20240819	134000	85259700	19030	19030	19030	19030	0
444	20240819	133900	85259700	19030	19030	19030	19030	0
445	20240819	133800	85259700	19030	19030	19030	19030	0
446	20240819	133700	85259700	19030	19030	19030	19030	0
447	20240819	133600	85259700	19030	19060	19060	19030	200
448	20240819	133500	81451050	19070	19070	19070	19070	0
449	20240819	133400	81451050	19070	19070	19070	19070	0
450	20240819	133300	81451050	19070	19070	19070	19070	22
451	20240819	133200	81031510	19070	19070	19070	19070	0
452	20240819	133100	81031510	19070	19070	19070	19070	0
453	20240819	133000	81031510	19070	19070	19070	19070	12
454	20240819	132900	80802670	19080	19080	19080	19080	6
455	20240819	132800	80688190	19090	19090	19090	19090	0
456	20240819	132700	80688190	19090	19090	19090	19090	0
457	20240819	132600	80688190	19090	19090	19090	19090	0
458	20240819	132500	80688190	19090	19090	19090	19090	0
459	20240819	132400	80688190	19090	19090	19090	19090	0
460	20240819	132300	80688190	19090	19090	19090	19090	0
461	20240819	132200	80688190	19090	19090	19090	19090	0
462	20240819	132100	80688190	19090	19090	19090	19090	0
463	20240819	132000	80688190	19090	19090	19090	19090	0
464	20240819	131900	80688190	19090	19090	19090	19090	0
465	20240819	131800	80688190	19090	19090	19090	19090	85
466	20240819	131700	79065540	19100	19100	19100	19100	0
467	20240819	131600	79065540	19100	19100	19100	19100	0
468	20240819	131500	79065540	19100	19100	19100	19100	0
469	20240819	131400	79065540	19100	19100	19100	19100	0
470	20240819	131300	79065540	19100	19100	19100	19100	0
471	20240819	131200	79065540	19100	19100	19100	19100	0
472	20240819	131100	79065540	19100	19100	19100	19100	0
473	20240819	131000	79065540	19100	19100	19100	19100	258
474	20240819	130900	74137740	19100	19100	19100	19100	0
475	20240819	130800	74137740	19100	19100	19100	19100	0
476	20240819	130700	74137740	19100	19100	19100	19100	0
477	20240819	130600	74137740	19100	19100	19100	19100	0
478	20240819	130500	74137740	19100	19100	19100	19100	0
479	20240819	130400	74137740	19100	19100	19100	19100	0
480	20240819	130300	74137740	19100	19100	19100	19100	0
481	20240819	130200	74137740	19100	19100	19100	19100	0
482	20240819	130100	74137740	19100	19100	19100	19100	0
483	20240819	130000	74137740	19100	19100	19100	19100	0
484	20240819	125900	74137740	19100	19100	19100	19100	0
485	20240819	125800	74137740	19100	19100	19100	19100	0
486	20240819	125700	74137740	19100	19100	19100	19100	0
487	20240819	125600	74137740	19100	19100	19100	19100	0
488	20240819	125500	74137740	19100	19100	19100	19100	0
489	20240819	125400	74137740	19100	19100	19100	19100	0
490	20240819	125300	74137740	19100	19100	19100	19100	0
491	20240819	125200	74137740	19100	19100	19100	19100	0
492	20240819	125100	74137740	19100	19100	19100	19100	0
493	20240819	125000	74137740	19100	19100	19100	19100	0
494	20240819	124900	74137740	19100	19100	19100	19100	0
495	20240819	124800	74137740	19100	19100	19100	19100	0
496	20240819	124700	74137740	19100	19100	19100	19100	0
497	20240819	124600	74137740	19100	19100	19100	19100	0
498	20240819	124500	74137740	19100	19100	19100	19100	0
499	20240819	124400	74137740	19100	19100	19100	19100	0
500	20240819	124300	74137740	19100	19100	19100	19100	0
501	20240819	124200	74137740	19100	19100	19100	19100	0
502	20240819	124100	74137740	19100	19100	19100	19100	0
503	20240819	124000	74137740	19100	19100	19100	19100	0
504	20240819	123900	74137740	19100	19100	19100	19100	0
505	20240819	123800	74137740	19100	19100	19100	19100	0
506	20240819	123700	74137740	19100	19100	19100	19100	0
507	20240819	123600	74137740	19100	19100	19100	19100	0
508	20240819	123500	74137740	19100	19100	19100	19100	0
509	20240819	123400	74137740	19100	19100	19100	19100	0
510	20240819	123300	74137740	19100	19100	19100	19100	0
511	20240819	123200	74137740	19100	19100	19100	19100	0
512	20240819	123100	74137740	19100	19100	19100	19100	0
513	20240819	123000	74137740	19100	19100	19100	19100	0
514	20240819	122900	74137740	19100	19100	19100	19100	0
515	20240819	122800	74137740	19100	19100	19100	19100	0
516	20240819	122700	74137740	19100	19100	19100	19100	3
517	20240819	122600	74080440	19130	19130	19130	19130	0
518	20240819	122500	74080440	19130	19130	19130	19130	0
519	20240819	122400	74080440	19130	19130	19130	19130	20
520	20240819	122300	73697840	19130	19130	19130	19130	0
521	20240819	122200	73697840	19130	19130	19130	19130	0
522	20240819	122100	73697840	19130	19130	19130	19130	50
523	20240819	122000	72741340	19190	19190	19190	19190	0
524	20240819	121900	72741340	19190	19190	19190	19190	0
525	20240819	121800	72741340	19190	19190	19190	19190	0
526	20240819	121700	72741340	19190	19190	19190	19190	0
527	20240819	121600	72741340	19190	19190	19190	19190	0
528	20240819	121500	72741340	19190	19190	19190	19190	52
529	20240819	121400	71743460	19190	19190	19190	19190	0
530	20240819	121300	71743460	19190	19190	19190	19190	0
531	20240819	121200	71743460	19190	19190	19190	19190	0
532	20240819	121100	71743460	19190	19190	19190	19190	0
533	20240819	121000	71743460	19190	19190	19190	19190	0
534	20240819	120900	71743460	19190	19190	19190	19190	50
535	20240819	120800	70783960	19190	19190	19190	19190	0
536	20240819	120700	70783960	19190	19190	19190	19190	0
537	20240819	120600	70783960	19190	19190	19190	19190	2
538	20240819	120500	70745580	19190	19190	19190	19190	0
539	20240819	120400	70745580	19190	19190	19190	19190	0
540	20240819	120300	70745580	19190	19190	19190	19190	0
541	20240819	120200	70745580	19190	19190	19190	19190	0
542	20240819	120100	70745580	19190	19190	19190	19190	0
543	20240819	120000	70745580	19190	19190	19190	19190	0
544	20240819	115900	70745580	19190	19190	19190	19190	0
545	20240819	115800	70745580	19190	19190	19190	19190	2
546	20240819	115700	70707200	19190	19190	19190	19190	0
547	20240819	115600	70707200	19190	19190	19190	19190	0
548	20240819	115500	70707200	19190	19190	19190	19190	0
549	20240819	115400	70707200	19190	19190	19190	19190	1
550	20240819	115300	70688010	19070	19070	19070	19070	0
551	20240819	115200	70688010	19070	19070	19070	19070	0
552	20240819	115100	70688010	19070	19070	19070	19070	0
553	20240819	115000	70688010	19070	19070	19070	19070	0
554	20240819	114900	70688010	19070	19070	19070	19070	0
555	20240819	114800	70688010	19070	19070	19070	19070	0
556	20240819	114700	70688010	19070	19070	19070	19070	0
557	20240819	114600	70688010	19070	19070	19070	19070	2
558	20240819	114500	70649870	19070	19070	19070	19070	0
559	20240819	114400	70649870	19070	19070	19070	19070	0
560	20240819	114300	70649870	19070	19070	19070	19070	0
561	20240819	114200	70649870	19070	19070	19070	19070	0
562	20240819	114100	70649870	19070	19070	19070	19070	0
563	20240819	114000	70649870	19070	19070	19070	19070	0
564	20240819	113900	70649870	19070	19070	19070	19070	0
565	20240819	113800	70649870	19070	19070	19070	19070	0
566	20240819	113700	70649870	19070	19070	19070	19070	0
567	20240819	113600	70649870	19070	19070	19070	19070	0
568	20240819	113500	70649870	19070	19070	19070	19070	0
569	20240819	113400	70649870	19070	19070	19070	19070	0
570	20240819	113300	70649870	19070	19070	19070	19070	0
571	20240819	113200	70649870	19070	19070	19070	19070	0
572	20240819	113100	70649870	19070	19070	19070	19070	0
573	20240819	113000	70649870	19070	19080	19080	19060	121
574	20240819	112900	68342200	19090	19090	19090	19090	0
575	20240819	112800	68342200	19090	19090	19090	19090	0
576	20240819	112700	68342200	19090	19090	19090	19090	0
577	20240819	112600	68342200	19090	19090	19090	19090	0
578	20240819	112500	68342200	19090	19090	19090	19090	0
579	20240819	112400	68342200	19090	19090	19090	19090	4
580	20240819	112300	68265840	19090	19090	19090	19090	10
581	20240819	112200	68074940	19150	19150	19150	19150	0
582	20240819	112100	68074940	19150	19150	19150	19150	0
583	20240819	112000	68074940	19150	19150	19150	19150	0
584	20240819	111900	68074940	19150	19150	19150	19150	0
585	20240819	111800	68074940	19150	19150	19150	19150	0
586	20240819	111700	68074940	19150	19150	19150	19150	0
587	20240819	111600	68074940	19150	19150	19150	19150	100
588	20240819	111500	66159940	19150	19150	19150	19150	0
589	20240819	111400	66159940	19150	19110	19150	19110	63
590	20240819	111300	64953890	19150	19110	19150	19110	310
591	20240819	111200	59017790	19100	19100	19100	19100	0
592	20240819	111100	59017790	19100	19100	19100	19100	0
593	20240819	111000	59017790	19100	19100	19100	19100	0
594	20240819	110900	59017790	19100	19100	19100	19100	0
595	20240819	110800	59017790	19100	19100	19100	19100	47
596	20240819	110700	58120090	19160	19160	19160	19160	0
597	20240819	110600	58120090	19160	19160	19160	19160	0
598	20240819	110500	58120090	19160	19160	19160	19160	0
599	20240819	110400	58120090	19160	19160	19160	19160	0
600	20240819	110300	58120090	19160	19160	19160	19160	0
601	20240819	110200	58120090	19160	19160	19160	19160	0
602	20240819	110100	58120090	19160	19160	19160	19160	0
603	20240819	110000	58120090	19160	19160	19160	19160	0
604	20240819	105900	58120090	19160	19160	19160	19160	0
605	20240819	105800	58120090	19160	19160	19160	19160	0
606	20240819	105700	58120090	19160	19160	19160	19160	0
607	20240819	105600	58120090	19160	19160	19160	19160	0
608	20240819	105500	58120090	19160	19160	19160	19160	30
609	20240819	105400	57545290	19160	19160	19160	19160	100
610	20240819	105300	55629290	19160	19160	19160	19160	3
611	20240819	105200	55571810	19160	19160	19160	19160	0
612	20240819	105100	55571810	19160	19160	19160	19160	0
613	20240819	105000	55571810	19160	19160	19160	19160	42
614	20240819	104900	54767090	19300	19300	19300	19300	0
615	20240819	104800	54767090	19300	19300	19300	19300	0
616	20240819	104700	54767090	19300	19300	19300	19300	0
617	20240819	104600	54767090	19300	19300	19300	19300	0
618	20240819	104500	54767090	19300	19300	19300	19300	8
619	20240819	104400	54612690	19300	19060	19300	19060	110
620	20240819	104300	52507510	19100	19100	19100	19100	0
621	20240819	104200	52507510	19100	19100	19100	19100	19
622	20240819	104100	52144610	19100	19100	19100	19100	139
623	20240819	104000	49489710	19100	19100	19100	19100	42
624	20240819	103900	48687510	19100	19070	19100	19070	301
625	20240819	103800	42947200	19070	19070	19070	19070	0
626	20240819	103700	42947200	19070	19070	19070	19070	0
627	20240819	103600	42947200	19070	19070	19070	19070	0
628	20240819	103500	42947200	19070	19070	19070	19070	0
629	20240819	103400	42947200	19070	19070	19070	19070	0
630	20240819	103300	42947200	19070	19070	19070	19070	1
631	20240819	103200	42928130	19050	19050	19050	19050	0
632	20240819	103100	42928130	19050	19050	19050	19050	0
633	20240819	103000	42928130	19050	19050	19050	19050	0
634	20240819	102900	42928130	19050	19050	19050	19050	140
635	20240819	102800	40261130	19050	19080	19080	19050	80
636	20240819	102700	38736870	19140	19140	19140	19140	40
637	20240819	102600	37971270	19190	19190	19190	19190	1
638	20240819	102500	37952080	19140	19140	19140	19140	0
639	20240819	102400	37952080	19140	19140	19140	19140	0
640	20240819	102300	37952080	19140	19140	19140	19140	66
641	20240819	102200	36688840	19200	19200	19200	19200	0
642	20240819	102100	36688840	19200	19200	19200	19200	0
643	20240819	102000	36688840	19200	19200	19200	19200	0
644	20240819	101900	36688840	19200	19200	19200	19200	0
645	20240819	101800	36688840	19200	19200	19200	19200	0
646	20240819	101700	36688840	19200	19200	19200	19200	0
647	20240819	101600	36688840	19200	19200	19200	19200	0
648	20240819	101500	36688840	19200	19200	19200	19200	0
649	20240819	101400	36688840	19200	19200	19200	19200	100
650	20240819	101300	34768840	19200	19200	19200	19200	0
651	20240819	101200	34768840	19200	19200	19200	19200	0
652	20240819	101100	34768840	19200	19200	19200	19200	3
653	20240819	101000	34711240	19200	19200	19200	19200	0
654	20240819	100900	34711240	19200	19200	19200	19200	0
655	20240819	100800	34711240	19200	19200	19200	19200	0
656	20240819	100700	34711240	19200	19200	19200	19200	0
657	20240819	100600	34711240	19200	19200	19200	19200	3
658	20240819	100500	34653640	19250	19250	19250	19250	0
659	20240819	100400	34653640	19250	19250	19250	19250	0
660	20240819	100300	34653640	19250	19250	19250	19250	0
661	20240819	100200	34653640	19250	19250	19250	19250	4
662	20240819	100100	34576640	19250	19250	19250	19250	0
663	20240819	100000	34576640	19250	19250	19250	19250	0
664	20240819	095900	34576640	19250	19250	19250	19250	0
665	20240819	095800	34576640	19250	19250	19250	19250	0
666	20240819	095700	34576640	19250	19250	19250	19250	100
667	20240819	095600	32651640	19250	19250	19250	19250	0
668	20240819	095500	32651640	19250	19250	19250	19250	0
669	20240819	095400	32651640	19250	19250	19250	19250	0
670	20240819	095300	32651640	19250	19250	19250	19250	1
671	20240819	095200	32632390	19250	19250	19250	19250	2
672	20240819	095100	32593890	19150	19150	19150	19150	0
673	20240819	095000	32593890	19150	19250	19250	19150	14
674	20240819	094900	32325690	19250	19300	19300	19250	19
675	20240819	094800	31959890	19250	19250	19250	19250	0
676	20240819	094700	31959890	19250	19270	19270	19250	21
677	20240819	094600	31555260	19300	19300	19300	19300	0
678	20240819	094500	31555260	19300	19300	19300	19300	0
679	20240819	094400	31555260	19300	19280	19300	19270	56
680	20240819	094300	30475570	19280	19280	19280	19280	0
681	20240819	094200	30475570	19280	19280	19280	19280	1
682	20240819	094100	30456290	19280	19280	19280	19280	0
683	20240819	094000	30456290	19280	19290	19290	19280	19
684	20240819	093900	30089950	19310	19310	19310	19310	0
685	20240819	093800	30089950	19310	19310	19310	19310	0
686	20240819	093700	30089950	19310	19310	19310	19310	0
687	20240819	093600	30089950	19310	19310	19310	19310	0
688	20240819	093500	30089950	19310	19310	19310	19310	1
689	20240819	093400	30070640	19380	19380	19380	19380	1
690	20240819	093300	30051260	19280	19280	19280	19280	3
691	20240819	093200	29993420	19280	19280	19280	19280	30
692	20240819	093100	29415020	19280	19290	19290	19280	21
693	20240819	093000	29009960	19290	19290	19290	19290	2
694	20240819	092900	28971380	19290	19290	19290	19290	17
695	20240819	092800	28643450	19290	19290	19290	19290	4
696	20240819	092700	28566290	19290	19290	19290	19290	2
697	20240819	092600	28527710	19390	19390	19390	19390	0
698	20240819	092500	28527710	19390	19390	19390	19390	1
699	20240819	092400	28508320	19280	19300	19400	19250	111
700	20240819	092300	26366540	19250	19250	19250	19250	1
701	20240819	092200	26347290	19250	19180	19250	19180	299
702	20240819	092100	20606890	19180	19180	19180	19180	0
703	20240819	092000	20606890	19180	19180	19180	19180	0
704	20240819	091900	20606890	19180	19180	19180	19180	0
705	20240819	091800	20606890	19180	19180	19180	19180	1
706	20240819	091700	20587710	19170	19110	19170	19110	481
707	20240819	091600	11382140	19030	19030	19030	19030	50
708	20240819	091500	10430640	19110	19110	19110	19110	0
709	20240819	091400	10430640	19110	19110	19110	19110	1
710	20240819	091300	10411530	19030	19030	19030	19030	0
711	20240819	091200	10411530	19030	19030	19030	19030	42
712	20240819	091100	9612270	19030	19050	19050	19030	300
713	20240819	091000	3900830	19130	19130	19130	19130	0
714	20240819	090900	3900830	19130	19130	19130	19130	0
715	20240819	090800	3900830	19130	19130	19130	19130	0
716	20240819	090700	3900830	19130	19130	19130	19130	0
717	20240819	090600	3900830	19130	19130	19130	19130	40
718	20240819	090500	3135630	19140	19150	19150	19140	22
719	20240819	090400	2714430	19150	19150	19150	19150	72
720	20240819	090300	1335630	19150	19150	19150	19150	1
721	20240819	090200	1316480	19030	19030	19030	19030	0
722	20240819	090100	1316480	19030	19090	19100	19030	48
723	20240819	090000	401100	19100	19100	19100	19100	21