KissMeData/001630/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	183500	108880100	53000	53000	53000	53000	36
3	20240819	183400	108880100	53000	53000	53000	53000	0
4	20240819	183300	108880100	53000	53000	53000	53000	0
5	20240819	183200	108880100	53000	53000	53000	53000	0
6	20240819	183100	108880100	53000	53000	53000	53000	0
7	20240819	183000	108880100	53000	53000	53000	53000	0
8	20240819	182900	108880100	53000	53000	53000	53000	0
9	20240819	182800	108880100	53000	53000	53000	53000	0
10	20240819	182700	108880100	53000	53000	53000	53000	0
11	20240819	182600	108880100	53000	53000	53000	53000	0
12	20240819	182500	108880100	53000	53000	53000	53000	0
13	20240819	182400	108880100	53000	53000	53000	53000	0
14	20240819	182300	108880100	53000	53000	53000	53000	0
15	20240819	182200	108880100	53000	53000	53000	53000	0
16	20240819	182100	108880100	53000	53000	53000	53000	0
17	20240819	182000	108880100	53000	53000	53000	53000	0
18	20240819	181900	108880100	53000	53000	53000	53000	0
19	20240819	181800	108880100	53000	53000	53000	53000	0
20	20240819	181700	108880100	53000	53000	53000	53000	0
21	20240819	181600	108880100	53000	53000	53000	53000	0
22	20240819	181500	108880100	53000	53000	53000	53000	0
23	20240819	181400	108880100	53000	53000	53000	53000	0
24	20240819	181300	108880100	53000	53000	53000	53000	0
25	20240819	181200	108880100	53000	53000	53000	53000	0
26	20240819	181100	108880100	53000	53000	53000	53000	0
27	20240819	181000	108880100	53000	53000	53000	53000	0
28	20240819	180900	108880100	53000	53000	53000	53000	0
29	20240819	180800	108880100	53000	53000	53000	53000	0
30	20240819	180700	108880100	53000	53000	53000	53000	0
31	20240819	180600	108880100	53000	53000	53000	53000	0
32	20240819	180500	108880100	53000	53000	53000	53000	36
33	20240819	180400	108880100	53000	53000	53000	53000	0
34	20240819	180300	108880100	53000	53000	53000	53000	0
35	20240819	180200	108880100	53000	53000	53000	53000	0
36	20240819	180100	108880100	53000	53000	53000	53000	0
37	20240819	180000	108880100	53000	53000	53000	53000	0
38	20240819	175900	108880100	53000	53000	53000	53000	0
39	20240819	175800	108880100	53000	53000	53000	53000	0
40	20240819	175700	108880100	53000	53000	53000	53000	0
41	20240819	175600	108880100	53000	53000	53000	53000	0
42	20240819	175500	108880100	53000	53000	53000	53000	0
43	20240819	175400	108880100	53000	53000	53000	53000	0
44	20240819	175300	108880100	53000	53000	53000	53000	0
45	20240819	175200	108880100	53000	53000	53000	53000	0
46	20240819	175100	108880100	53000	53000	53000	53000	0
47	20240819	175000	108880100	53000	53000	53000	53000	0
48	20240819	174900	108880100	53000	53000	53000	53000	0
49	20240819	174800	108880100	53000	53000	53000	53000	0
50	20240819	174700	108880100	53000	53000	53000	53000	0
51	20240819	174600	108880100	53000	53000	53000	53000	0
52	20240819	174500	108880100	53000	53000	53000	53000	0
53	20240819	174400	108880100	53000	53000	53000	53000	0
54	20240819	174300	108880100	53000	53000	53000	53000	0
55	20240819	174200	108880100	53000	53000	53000	53000	0
56	20240819	174100	108880100	53000	53000	53000	53000	0
57	20240819	174000	108880100	53000	53000	53000	53000	0
58	20240819	173900	108880100	53000	53000	53000	53000	0
59	20240819	173800	108880100	53000	53000	53000	53000	0
60	20240819	173700	108880100	53000	53000	53000	53000	0
61	20240819	173600	108880100	53000	53000	53000	53000	0
62	20240819	173500	108880100	53000	53000	53000	53000	36
63	20240819	173400	108880100	53000	53000	53000	53000	0
64	20240819	173300	108880100	53000	53000	53000	53000	0
65	20240819	173200	108880100	53000	53000	53000	53000	0
66	20240819	173100	108880100	53000	53000	53000	53000	0
67	20240819	173000	108880100	53000	53000	53000	53000	0
68	20240819	172900	108880100	53000	53000	53000	53000	0
69	20240819	172800	108880100	53000	53000	53000	53000	0
70	20240819	172700	108880100	53000	53000	53000	53000	0
71	20240819	172600	108880100	53000	53000	53000	53000	0
72	20240819	172500	108880100	53000	53000	53000	53000	0
73	20240819	172400	108880100	53000	53000	53000	53000	0
74	20240819	172300	108880100	53000	53000	53000	53000	0
75	20240819	172200	108880100	53000	53000	53000	53000	0
76	20240819	172100	108880100	53000	53000	53000	53000	0
77	20240819	172000	108880100	53000	53000	53000	53000	0
78	20240819	171900	108880100	53000	53000	53000	53000	0
79	20240819	171800	108880100	53000	53000	53000	53000	0
80	20240819	171700	108880100	53000	53000	53000	53000	0
81	20240819	171600	108880100	53000	53000	53000	53000	0
82	20240819	171500	108880100	53000	53000	53000	53000	0
83	20240819	171400	108880100	53000	53000	53000	53000	0
84	20240819	171300	108880100	53000	53000	53000	53000	0
85	20240819	171200	108880100	53000	53000	53000	53000	0
86	20240819	171100	108880100	53000	53000	53000	53000	0
87	20240819	171000	108880100	53000	53000	53000	53000	0
88	20240819	170900	108880100	53000	53000	53000	53000	0
89	20240819	170800	108880100	53000	53000	53000	53000	0
90	20240819	170700	108880100	53000	53000	53000	53000	0
91	20240819	170600	108880100	53000	53000	53000	53000	0
92	20240819	170500	108880100	53000	53000	53000	53000	36
93	20240819	170400	108880100	53000	53000	53000	53000	0
94	20240819	170300	108880100	53000	53000	53000	53000	0
95	20240819	170200	108880100	53000	53000	53000	53000	0
96	20240819	170100	108880100	53000	53000	53000	53000	0
97	20240819	170000	108880100	53000	53000	53000	53000	0
98	20240819	165900	108880100	53000	53000	53000	53000	0
99	20240819	165800	108880100	53000	53000	53000	53000	0
100	20240819	165700	108880100	53000	53000	53000	53000	0
101	20240819	165600	108880100	53000	53000	53000	53000	0
102	20240819	165500	108880100	53000	53000	53000	53000	0
103	20240819	165400	108880100	53000	53000	53000	53000	0
104	20240819	165300	108880100	53000	53000	53000	53000	0
105	20240819	165200	108880100	53000	53000	53000	53000	0
106	20240819	165100	108880100	53000	53000	53000	53000	0
107	20240819	165000	108880100	53000	53000	53000	53000	0
108	20240819	164900	108880100	53000	53000	53000	53000	0
109	20240819	164800	108880100	53000	53000	53000	53000	0
110	20240819	164700	108880100	53000	53000	53000	53000	0
111	20240819	164600	108880100	53000	53000	53000	53000	0
112	20240819	164500	108880100	53000	53000	53000	53000	0
113	20240819	164400	108880100	53000	53000	53000	53000	0
114	20240819	164300	108880100	53000	53000	53000	53000	0
115	20240819	164200	108880100	53000	53000	53000	53000	0
116	20240819	164100	108880100	53000	53000	53000	53000	0
117	20240819	164000	108880100	53000	53000	53000	53000	0
118	20240819	163900	108880100	53000	53000	53000	53000	0
119	20240819	163800	108880100	53000	53000	53000	53000	0
120	20240819	163700	108880100	53000	53000	53000	53000	0
121	20240819	163600	108880100	53000	53000	53000	53000	0
122	20240819	163500	108880100	53000	53000	53000	53000	36
123	20240819	163400	108880100	53000	53000	53000	53000	0
124	20240819	163300	108880100	53000	53000	53000	53000	0
125	20240819	163200	108880100	53000	53000	53000	53000	0
126	20240819	163100	108880100	53000	53000	53000	53000	0
127	20240819	163000	108880100	53000	53000	53000	53000	0
128	20240819	162900	108880100	53000	53000	53000	53000	0
129	20240819	162800	108880100	53000	53000	53000	53000	0
130	20240819	162700	108880100	53000	53000	53000	53000	0
131	20240819	162600	108880100	53000	53000	53000	53000	0
132	20240819	162500	108880100	53000	53000	53000	53000	0
133	20240819	162400	108880100	53000	53000	53000	53000	0
134	20240819	162300	108880100	53000	53000	53000	53000	0
135	20240819	162200	108880100	53000	53000	53000	53000	0
136	20240819	162100	108880100	53000	53000	53000	53000	0
137	20240819	162000	108880100	53000	53000	53000	53000	0
138	20240819	161900	108880100	53000	53000	53000	53000	0
139	20240819	161800	108880100	53000	53000	53000	53000	0
140	20240819	161700	108880100	53000	53000	53000	53000	0
141	20240819	161600	108880100	53000	53000	53000	53000	0
142	20240819	161500	108880100	53000	53000	53000	53000	0
143	20240819	161400	108880100	53000	53000	53000	53000	0
144	20240819	161300	108880100	53000	53000	53000	53000	0
145	20240819	161200	108880100	53000	53000	53000	53000	0
146	20240819	161100	108880100	53000	53000	53000	53000	0
147	20240819	161000	108880100	53000	53000	53000	53000	0
148	20240819	160900	108880100	53000	53000	53000	53000	0
149	20240819	160800	108880100	53000	53000	53000	53000	0
150	20240819	160700	108880100	53000	53000	53000	53000	0
151	20240819	160600	108880100	53000	53000	53000	53000	0
152	20240819	160500	108880100	53000	53000	53000	53000	36
153	20240819	160400	108880100	53000	53000	53000	53000	0
154	20240819	160300	108880100	53000	53000	53000	53000	0
155	20240819	160200	108880100	53000	53000	53000	53000	0
156	20240819	160100	108880100	53000	53000	53000	53000	0
157	20240819	160000	108880100	53000	53000	53000	53000	0
158	20240819	155900	108880100	53000	53000	53000	53000	0
159	20240819	155800	108880100	53000	53000	53000	53000	0
160	20240819	155700	108880100	53000	53000	53000	53000	0
161	20240819	155600	108880100	53000	53000	53000	53000	0
162	20240819	155500	108880100	53000	53000	53000	53000	0
163	20240819	155400	108880100	53000	53000	53000	53000	0
164	20240819	155300	108880100	53000	53000	53000	53000	0
165	20240819	155200	108880100	53000	53000	53000	53000	0
166	20240819	155100	108880100	53000	53000	53000	53000	0
167	20240819	155000	108880100	53000	53000	53000	53000	0
168	20240819	154900	108880100	53000	53000	53000	53000	0
169	20240819	154800	108880100	53000	53000	53000	53000	0
170	20240819	154700	108880100	53000	53000	53000	53000	0
171	20240819	154600	108880100	53000	53000	53000	53000	0
172	20240819	154500	108880100	53000	53000	53000	53000	0
173	20240819	154400	108880100	53000	53000	53000	53000	0
174	20240819	154300	108880100	53000	53000	53000	53000	0
175	20240819	154200	108880100	53000	53000	53000	53000	0
176	20240819	154100	108880100	53000	53000	53000	53000	0
177	20240819	154000	108880100	53000	53000	53000	53000	0
178	20240819	153900	108880100	53000	53000	53000	53000	0
179	20240819	153800	108880100	53000	53000	53000	53000	0
180	20240819	153700	108880100	53000	53000	53000	53000	0
181	20240819	153600	108880100	53000	53000	53000	53000	0
182	20240819	153500	108880100	53000	53000	53000	53000	36
183	20240819	153400	108880100	53000	53000	53000	53000	0
184	20240819	153300	108880100	53000	53000	53000	53000	0
185	20240819	153200	108880100	53000	53000	53000	53000	0
186	20240819	153100	108880100	53000	53000	53000	53000	0
187	20240819	153000	108880100	53000	53000	53000	53000	36
188	20240819	152900	106972100	53000	53000	53000	53000	0
189	20240819	152800	106972100	53000	53000	53000	53000	0
190	20240819	152700	106972100	53000	53000	53000	53000	0
191	20240819	152600	106972100	53000	53000	53000	53000	0
192	20240819	152500	106972100	53000	53000	53000	53000	0
193	20240819	152400	106972100	53000	53000	53000	53000	0
194	20240819	152300	106972100	53000	53000	53000	53000	0
195	20240819	152200	106972100	53000	53000	53000	53000	0
196	20240819	152100	106972100	53000	53000	53000	53000	0
197	20240819	152000	106972100	53000	53000	53000	53000	0
198	20240819	151900	106972100	53000	53000	53000	53000	0
199	20240819	151800	106972100	53000	53000	53000	53000	4
200	20240819	151700	106760100	53100	53400	53400	53100	42
201	20240819	151600	104527100	53400	53400	53400	53300	29
202	20240819	151500	102978600	53400	53100	53400	53100	17
203	20240819	151400	102073700	53100	53100	53100	53100	29
204	20240819	151300	100533800	53100	52900	53100	52900	16
205	20240819	151200	99684600	52900	52900	52900	52900	123
206	20240819	151100	93177900	52900	52900	52900	52900	2
207	20240819	151000	93072100	52800	52800	52800	52800	0
208	20240819	150900	93072100	52800	52800	52800	52800	0
209	20240819	150800	93072100	52800	52800	52800	52800	2
210	20240819	150700	92966500	52800	52800	52800	52800	0
211	20240819	150600	92966500	52800	52800	52800	52800	1
212	20240819	150500	92913700	52800	52800	52800	52800	0
213	20240819	150400	92913700	52800	52800	52800	52800	0
214	20240819	150300	92913700	52800	52800	52800	52800	0
215	20240819	150200	92913700	52800	52800	52800	52800	0
216	20240819	150100	92913700	52800	52800	52800	52800	4
217	20240819	150000	92702500	52800	52800	52800	52800	0
218	20240819	145900	92702500	52800	52800	52800	52800	0
219	20240819	145800	92702500	52800	52700	52800	52700	5
220	20240819	145700	92438600	52800	52800	52800	52800	0
221	20240819	145600	92438600	52800	52800	52800	52800	0
222	20240819	145500	92438600	52800	52800	52800	52800	0
223	20240819	145400	92438600	52800	52800	52800	52800	1
224	20240819	145300	92385800	52800	52800	52800	52800	0
225	20240819	145200	92385800	52800	52800	52800	52800	0
226	20240819	145100	92385800	52800	52800	52800	52800	0
227	20240819	145000	92385800	52800	52800	52800	52800	0
228	20240819	144900	92385800	52800	52800	52800	52800	0
229	20240819	144800	92385800	52800	52800	52800	52800	101
230	20240819	144700	87053000	52800	52800	52800	52800	0
231	20240819	144600	87053000	52800	52800	52800	52800	0
232	20240819	144500	87053000	52800	52800	52800	52800	103
233	20240819	144400	81614600	52800	52800	52800	52800	0
234	20240819	144300	81614600	52800	52800	52800	52800	0
235	20240819	144200	81614600	52800	52800	52800	52800	0
236	20240819	144100	81614600	52800	52800	52800	52800	1
237	20240819	144000	81561800	52800	52800	52800	52800	0
238	20240819	143900	81561800	52800	52800	52800	52800	1
239	20240819	143800	81509000	52800	52800	52900	52800	6
240	20240819	143700	81192100	52900	52900	52900	52900	0
241	20240819	143600	81192100	52900	52900	52900	52900	0
242	20240819	143500	81192100	52900	52900	52900	52900	0
243	20240819	143400	81192100	52900	52900	52900	52900	0
244	20240819	143300	81192100	52900	52900	52900	52900	5
245	20240819	143200	80927600	52900	52900	52900	52900	0
246	20240819	143100	80927600	52900	53000	53000	52900	21
247	20240819	143000	79816600	52900	52900	52900	52900	0
248	20240819	142900	79816600	52900	52900	52900	52900	0
249	20240819	142800	79816600	52900	52900	52900	52900	0
250	20240819	142700	79816600	52900	52900	52900	52900	0
251	20240819	142600	79816600	52900	52900	52900	52900	0
252	20240819	142500	79816600	52900	52900	52900	52900	0
253	20240819	142400	79816600	52900	52900	52900	52900	0
254	20240819	142300	79816600	52900	52900	52900	52900	0
255	20240819	142200	79816600	52900	52900	52900	52900	0
256	20240819	142100	79816600	52900	52900	52900	52900	0
257	20240819	142000	79816600	52900	52900	52900	52900	1
258	20240819	141900	79763700	53000	53000	53000	53000	0
259	20240819	141800	79763700	53000	53000	53000	53000	0
260	20240819	141700	79763700	53000	53000	53000	53000	0
261	20240819	141600	79763700	53000	53000	53000	53000	0
262	20240819	141500	79763700	53000	53000	53000	53000	0
263	20240819	141400	79763700	53000	53000	53000	53000	0
264	20240819	141300	79763700	53000	53000	53000	53000	5
265	20240819	141200	79498700	52900	52900	52900	52900	0
266	20240819	141100	79498700	52900	52900	52900	52900	0
267	20240819	141000	79498700	52900	52900	52900	52900	26
268	20240819	140900	78123300	52900	52900	52900	52900	0
269	20240819	140800	78123300	52900	52900	52900	52900	0
270	20240819	140700	78123300	52900	52900	52900	52900	0
271	20240819	140600	78123300	52900	52900	52900	52900	0
272	20240819	140500	78123300	52900	52900	52900	52900	0
273	20240819	140400	78123300	52900	52900	52900	52900	0
274	20240819	140300	78123300	52900	52900	52900	52900	0
275	20240819	140200	78123300	52900	52900	52900	52900	1
276	20240819	140100	78070400	53000	53000	53000	53000	0
277	20240819	140000	78070400	53000	53000	53000	53000	0
278	20240819	135900	78070400	53000	53000	53000	53000	0
279	20240819	135800	78070400	53000	53100	53100	53000	163
280	20240819	135700	69431200	53100	53100	53100	53100	0
281	20240819	135600	69431200	53100	53100	53100	53100	0
282	20240819	135500	69431200	53100	53100	53100	53100	0
283	20240819	135400	69431200	53100	53100	53100	53100	0
284	20240819	135300	69431200	53100	53100	53100	53100	0
285	20240819	135200	69431200	53100	53100	53100	53100	0
286	20240819	135100	69431200	53100	53100	53100	53100	0
287	20240819	135000	69431200	53100	53100	53100	53100	0
288	20240819	134900	69431200	53100	53100	53100	53100	2
289	20240819	134800	69325000	52900	52900	52900	52900	0
290	20240819	134700	69325000	52900	52900	52900	52900	0
291	20240819	134600	69325000	52900	52900	52900	52900	0
292	20240819	134500	69325000	52900	52900	52900	52900	0
293	20240819	134400	69325000	52900	52900	52900	52900	0
294	20240819	134300	69325000	52900	52900	52900	52900	0
295	20240819	134200	69325000	52900	52900	52900	52900	0
296	20240819	134100	69325000	52900	52900	52900	52900	0
297	20240819	134000	69325000	52900	52900	52900	52900	0
298	20240819	133900	69325000	52900	52900	52900	52900	0
299	20240819	133800	69325000	52900	52900	52900	52900	0
300	20240819	133700	69325000	52900	52900	52900	52900	0
301	20240819	133600	69325000	52900	52900	52900	52900	0
302	20240819	133500	69325000	52900	52900	52900	52900	0
303	20240819	133400	69325000	52900	52900	52900	52900	0
304	20240819	133300	69325000	52900	52900	52900	52900	0
305	20240819	133200	69325000	52900	52900	52900	52900	0
306	20240819	133100	69325000	52900	52900	52900	52900	0
307	20240819	133000	69325000	52900	52900	52900	52900	0
308	20240819	132900	69325000	52900	52900	52900	52900	0
309	20240819	132800	69325000	52900	53100	53100	52900	75
310	20240819	132700	65349400	53100	53100	53100	53100	8
311	20240819	132600	64924600	53200	53200	53200	53200	1
312	20240819	132500	64871400	53200	53200	53200	53200	0
313	20240819	132400	64871400	53200	53200	53200	53200	0
314	20240819	132300	64871400	53200	53200	53200	53200	0
315	20240819	132200	64871400	53200	53200	53200	53200	0
316	20240819	132100	64871400	53200	53200	53200	53200	3
317	20240819	132000	64711800	53100	53100	53100	53100	0
318	20240819	131900	64711800	53100	53100	53100	53100	0
319	20240819	131800	64711800	53100	53100	53100	53100	0
320	20240819	131700	64711800	53100	53100	53100	53100	0
321	20240819	131600	64711800	53100	53100	53100	53100	0
322	20240819	131500	64711800	53100	53100	53100	53100	0
323	20240819	131400	64711800	53100	53100	53100	53100	0
324	20240819	131300	64711800	53100	53100	53100	53100	0
325	20240819	131200	64711800	53100	53100	53100	53100	0
326	20240819	131100	64711800	53100	53100	53100	53100	3
327	20240819	131000	64552500	53100	53100	53100	53100	0
328	20240819	130900	64552500	53100	53100	53100	53100	0
329	20240819	130800	64552500	53100	53100	53100	53100	0
330	20240819	130700	64552500	53100	53100	53100	53100	0
331	20240819	130600	64552500	53100	53100	53100	53100	0
332	20240819	130500	64552500	53100	53100	53100	53100	0
333	20240819	130400	64552500	53100	53100	53100	53100	0
334	20240819	130300	64552500	53100	53100	53100	53100	0
335	20240819	130200	64552500	53100	53100	53100	53100	0
336	20240819	130100	64552500	53100	53100	53100	53100	2
337	20240819	130000	64446300	53000	53000	53000	53000	0
338	20240819	125900	64446300	53000	53000	53000	53000	0
339	20240819	125800	64446300	53000	53000	53000	53000	0
340	20240819	125700	64446300	53000	53000	53000	53000	0
341	20240819	125600	64446300	53000	53000	53000	53000	0
342	20240819	125500	64446300	53000	53000	53000	53000	0
343	20240819	125400	64446300	53000	53000	53000	53000	0
344	20240819	125300	64446300	53000	53000	53000	53000	0
345	20240819	125200	64446300	53000	53000	53000	53000	0
346	20240819	125100	64446300	53000	53000	53000	53000	0
347	20240819	125000	64446300	53000	53000	53000	53000	0
348	20240819	124900	64446300	53000	53000	53000	53000	0
349	20240819	124800	64446300	53000	53000	53000	53000	0
350	20240819	124700	64446300	53000	53000	53000	53000	0
351	20240819	124600	64446300	53000	53000	53000	53000	0
352	20240819	124500	64446300	53000	53000	53000	53000	0
353	20240819	124400	64446300	53000	53000	53000	53000	3
354	20240819	124300	64287300	53000	53000	53000	53000	0
355	20240819	124200	64287300	53000	53000	53000	53000	0
356	20240819	124100	64287300	53000	53000	53000	53000	0
357	20240819	124000	64287300	53000	53000	53000	53000	1
358	20240819	123900	64234300	52900	52900	52900	52900	0
359	20240819	123800	64234300	52900	52900	52900	52900	0
360	20240819	123700	64234300	52900	52900	52900	52900	0
361	20240819	123600	64234300	52900	52900	52900	52900	0
362	20240819	123500	64234300	52900	52900	52900	52900	0
363	20240819	123400	64234300	52900	52900	52900	52900	0
364	20240819	123300	64234300	52900	52900	52900	52900	0
365	20240819	123200	64234300	52900	52900	52900	52900	0
366	20240819	123100	64234300	52900	52900	52900	52900	0
367	20240819	123000	64234300	52900	52900	52900	52900	0
368	20240819	122900	64234300	52900	52900	52900	52900	50
369	20240819	122800	61589300	53000	53000	53000	53000	0
370	20240819	122700	61589300	53000	53000	53000	53000	106
371	20240819	122600	55971300	53100	53100	53100	53100	0
372	20240819	122500	55971300	53100	53100	53100	53100	0
373	20240819	122400	55971300	53100	53100	53100	53100	0
374	20240819	122300	55971300	53100	53100	53100	53100	1
375	20240819	122200	55918200	53100	53100	53100	53100	2
376	20240819	122100	55812000	53000	53000	53000	53000	0
377	20240819	122000	55812000	53000	53000	53000	53000	0
378	20240819	121900	55812000	53000	53000	53000	53000	0
379	20240819	121800	55812000	53000	53000	53000	53000	0
380	20240819	121700	55812000	53000	53000	53000	53000	0
381	20240819	121600	55812000	53000	53000	53000	53000	0
382	20240819	121500	55812000	53000	53000	53000	53000	25
383	20240819	121400	54487000	53100	53100	53100	53100	0
384	20240819	121300	54487000	53100	53100	53100	53100	0
385	20240819	121200	54487000	53100	53100	53100	53100	0
386	20240819	121100	54487000	53100	53100	53100	53100	0
387	20240819	121000	54487000	53100	53100	53100	53100	2
388	20240819	120900	54380800	53100	53100	53100	53100	0
389	20240819	120800	54380800	53100	53100	53100	53100	1
390	20240819	120700	54327700	53100	53100	53100	53100	0
391	20240819	120600	54327700	53100	53100	53100	53100	0
392	20240819	120500	54327700	53100	53100	53100	53100	0
393	20240819	120400	54327700	53100	53100	53100	53100	0
394	20240819	120300	54327700	53100	53100	53100	53100	0
395	20240819	120200	54327700	53100	53100	53100	53100	0
396	20240819	120100	54327700	53100	53100	53100	53100	0
397	20240819	120000	54327700	53100	53100	53100	53100	1
398	20240819	115900	54274600	53100	53100	53100	53100	2
399	20240819	115800	54168400	52900	52900	52900	52900	0
400	20240819	115700	54168400	52900	52900	52900	52900	0
401	20240819	115600	54168400	52900	52900	52900	52900	0
402	20240819	115500	54168400	52900	52900	52900	52900	1
403	20240819	115400	54115500	53100	53100	53100	53100	0
404	20240819	115300	54115500	53100	53100	53100	53100	0
405	20240819	115200	54115500	53100	53100	53100	53100	0
406	20240819	115100	54115500	53100	53100	53100	53100	3
407	20240819	115000	53956200	53100	53100	53100	53100	1
408	20240819	114900	53903100	53100	53100	53100	53100	2
409	20240819	114800	53796900	53100	53100	53100	53100	0
410	20240819	114700	53796900	53100	53100	53100	53100	0
411	20240819	114600	53796900	53100	53100	53100	53100	0
412	20240819	114500	53796900	53100	53100	53100	53100	0
413	20240819	114400	53796900	53100	53100	53100	53100	0
414	20240819	114300	53796900	53100	53100	53100	53100	0
415	20240819	114200	53796900	53100	53100	53100	53100	0
416	20240819	114100	53796900	53100	53100	53100	53100	0
417	20240819	114000	53796900	53100	53100	53100	53100	1
418	20240819	113900	53743800	53100	53100	53100	53100	0
419	20240819	113800	53743800	53100	53100	53100	53100	2
420	20240819	113700	53637600	53100	53100	53100	53100	0
421	20240819	113600	53637600	53100	53100	53100	53100	0
422	20240819	113500	53637600	53100	53100	53100	53100	0
423	20240819	113400	53637600	53100	53100	53100	53100	0
424	20240819	113300	53637600	53100	53100	53100	53100	0
425	20240819	113200	53637600	53100	53100	53100	53100	0
426	20240819	113100	53637600	53100	53100	53100	53100	1
427	20240819	113000	53584500	53100	53100	53100	53100	0
428	20240819	112900	53584500	53100	53100	53100	53100	0
429	20240819	112800	53584500	53100	53100	53100	53100	2
430	20240819	112700	53478300	53000	53000	53000	53000	0
431	20240819	112600	53478300	53000	53000	53000	53000	84
432	20240819	112500	49026300	53000	53000	53000	53000	0
433	20240819	112400	49026300	53000	53000	53000	53000	0
434	20240819	112300	49026300	53000	53000	53000	53000	0
435	20240819	112200	49026300	53000	53000	53000	53000	0
436	20240819	112100	49026300	53000	53000	53000	53000	0
437	20240819	112000	49026300	53000	53000	53000	53000	1
438	20240819	111900	48973300	53000	53000	53000	53000	10
439	20240819	111800	48443300	53000	53000	53000	53000	0
440	20240819	111700	48443300	53000	53000	53000	53000	3
441	20240819	111600	48284300	53000	53000	53000	53000	1
442	20240819	111500	48231300	53000	53000	53000	53000	1
443	20240819	111400	48178300	53000	53000	53000	53000	0
444	20240819	111300	48178300	53000	53000	53000	53000	1
445	20240819	111200	48125300	52900	52900	52900	52900	0
446	20240819	111100	48125300	52900	52900	52900	52900	0
447	20240819	111000	48125300	52900	52900	52900	52900	0
448	20240819	110900	48125300	52900	52900	52900	52900	12
449	20240819	110800	47490500	53000	53000	53000	53000	0
450	20240819	110700	47490500	53000	53000	53000	53000	0
451	20240819	110600	47490500	53000	53000	53000	53000	0
452	20240819	110500	47490500	53000	53000	53000	53000	0
453	20240819	110400	47490500	53000	53000	53000	53000	0
454	20240819	110300	47490500	53000	53000	53000	53000	0
455	20240819	110200	47490500	53000	53000	53000	53000	0
456	20240819	110100	47490500	53000	53000	53000	53000	0
457	20240819	110000	47490500	53000	53000	53000	53000	1
458	20240819	105900	47437500	52900	52900	52900	52900	0
459	20240819	105800	47437500	52900	52900	52900	52900	0
460	20240819	105700	47437500	52900	52900	52900	52900	0
461	20240819	105600	47437500	52900	52900	52900	52900	0
462	20240819	105500	47437500	52900	52900	52900	52900	1
463	20240819	105400	47384600	52900	52900	52900	52900	0
464	20240819	105300	47384600	52900	52900	52900	52900	0
465	20240819	105200	47384600	52900	52900	52900	52900	0
466	20240819	105100	47384600	52900	52900	52900	52900	0
467	20240819	105000	47384600	52900	52900	52900	52900	0
468	20240819	104900	47384600	52900	52900	52900	52900	0
469	20240819	104800	47384600	52900	52900	52900	52900	0
470	20240819	104700	47384600	52900	52900	52900	52900	0
471	20240819	104600	47384600	52900	52900	52900	52900	0
472	20240819	104500	47384600	52900	52900	52900	52900	0
473	20240819	104400	47384600	52900	52900	52900	52900	13
474	20240819	104300	46696900	53000	53000	53000	53000	0
475	20240819	104200	46696900	53000	53000	53000	53000	0
476	20240819	104100	46696900	53000	53000	53000	53000	0
477	20240819	104000	46696900	53000	53000	53000	53000	14
478	20240819	103900	45954900	53000	53000	53000	53000	0
479	20240819	103800	45954900	53000	53000	53000	53000	0
480	20240819	103700	45954900	53000	53000	53000	53000	0
481	20240819	103600	45954900	53000	53000	53000	53000	0
482	20240819	103500	45954900	53000	53000	53000	53000	0
483	20240819	103400	45954900	53000	53000	53000	53000	0
484	20240819	103300	45954900	53000	53000	53000	53000	0
485	20240819	103200	45954900	53000	53000	53000	53000	0
486	20240819	103100	45954900	53000	53000	53000	53000	8
487	20240819	103000	45530900	53100	53100	53100	53100	0
488	20240819	102900	45530900	53100	53100	53100	53100	0
489	20240819	102800	45530900	53100	53100	53100	53100	0
490	20240819	102700	45530900	53100	53100	53100	53100	0
491	20240819	102600	45530900	53100	53100	53100	53100	0
492	20240819	102500	45530900	53100	53100	53100	53100	0
493	20240819	102400	45530900	53100	53100	53100	53100	1
494	20240819	102300	45477800	53100	53100	53100	53100	0
495	20240819	102200	45477800	53100	53100	53100	53100	0
496	20240819	102100	45477800	53100	53100	53100	53100	0
497	20240819	102000	45477800	53100	53100	53100	53100	1
498	20240819	101900	45424700	53000	53000	53000	53000	2
499	20240819	101800	45318700	52900	52900	52900	52900	0
500	20240819	101700	45318700	52900	52900	52900	52900	0
501	20240819	101600	45318700	52900	52900	52900	52900	0
502	20240819	101500	45318700	52900	52900	52900	52900	0
503	20240819	101400	45318700	52900	52900	52900	52900	0
504	20240819	101300	45318700	52900	53000	53000	52900	78
505	20240819	101200	41184900	53000	53100	53100	53000	378
506	20240819	101100	21150700	53100	53100	53100	53100	0
507	20240819	101000	21150700	53100	53100	53100	53100	0
508	20240819	100900	21150700	53100	53100	53100	53100	26
509	20240819	100800	19770100	53400	53400	53400	53400	0
510	20240819	100700	19770100	53400	53400	53400	53400	0
511	20240819	100600	19770100	53400	53400	53400	53400	2
512	20240819	100500	19663300	53400	53400	53400	53400	0
513	20240819	100400	19663300	53400	53400	53400	53400	0
514	20240819	100300	19663300	53400	53400	53400	53400	0
515	20240819	100200	19663300	53400	53400	53400	53400	0
516	20240819	100100	19663300	53400	53400	53400	53400	0
517	20240819	100000	19663300	53400	53400	53400	53100	3
518	20240819	095900	19503400	53400	53400	53400	53400	0
519	20240819	095800	19503400	53400	53400	53400	53400	2
520	20240819	095700	19396600	53400	53400	53400	53400	0
521	20240819	095600	19396600	53400	53400	53400	53400	0
522	20240819	095500	19396600	53400	53400	53400	53400	0
523	20240819	095400	19396600	53400	53400	53400	53400	0
524	20240819	095300	19396600	53400	53400	53400	53400	0
525	20240819	095200	19396600	53400	53400	53400	53400	0
526	20240819	095100	19396600	53400	53400	53400	53400	0
527	20240819	095000	19396600	53400	53400	53400	53400	2
528	20240819	094900	19289800	53400	53400	53400	53400	0
529	20240819	094800	19289800	53400	53400	53400	53400	0
530	20240819	094700	19289800	53400	53400	53400	53400	0
531	20240819	094600	19289800	53400	53400	53400	53400	0
532	20240819	094500	19289800	53400	53400	53400	53400	1
533	20240819	094400	19236400	53400	53400	53400	53400	0
534	20240819	094300	19236400	53400	53400	53400	53400	0
535	20240819	094200	19236400	53400	53400	53400	53400	2
536	20240819	094100	19129600	53400	53400	53400	53400	0
537	20240819	094000	19129600	53400	53400	53400	53400	2
538	20240819	093900	19022800	53400	53400	53400	53400	0
539	20240819	093800	19022800	53400	53400	53400	53400	3
540	20240819	093700	18862600	53400	53400	53400	53400	1
541	20240819	093600	18809200	53400	53400	53400	53400	1
542	20240819	093500	18755800	53400	53400	53400	53400	2
543	20240819	093400	18649000	53200	53200	53200	53200	0
544	20240819	093300	18649000	53200	53200	53200	53200	0
545	20240819	093200	18649000	53200	53200	53200	53200	0
546	20240819	093100	18649000	53200	53200	53200	53200	0
547	20240819	093000	18649000	53200	53200	53200	53200	0
548	20240819	092900	18649000	53200	53200	53200	53200	0
549	20240819	092800	18649000	53200	53200	53200	53200	0
550	20240819	092700	18649000	53200	53200	53200	53200	0
551	20240819	092600	18649000	53200	53200	53200	53200	0
552	20240819	092500	18649000	53200	53200	53200	53200	15
553	20240819	092400	17851000	53200	53200	53200	53200	0
554	20240819	092300	17851000	53200	53200	53200	53200	0
555	20240819	092200	17851000	53200	53200	53200	53200	108
556	20240819	092100	12105400	53400	53400	53400	53400	0
557	20240819	092000	12105400	53400	53400	53400	53400	5
558	20240819	091900	11838400	53400	53400	53400	53400	0
559	20240819	091800	11838400	53400	53400	53400	53400	0
560	20240819	091700	11838400	53400	53400	53400	53400	0
561	20240819	091600	11838400	53400	53400	53400	53400	2
562	20240819	091500	11731600	53400	53400	53400	53400	10
563	20240819	091400	11197600	53800	53800	53800	53800	0
564	20240819	091300	11197600	53800	53800	53800	53800	0
565	20240819	091200	11197600	53800	53800	53800	53800	0
566	20240819	091100	11197600	53800	53800	53800	53800	0
567	20240819	091000	11197600	53800	53800	53800	53800	0
568	20240819	090900	11197600	53800	53800	53800	53800	0
569	20240819	090800	11197600	53800	53800	53800	53800	0
570	20240819	090700	11197600	53800	53200	53800	53100	11
571	20240819	090600	10610400	53700	53700	53700	53700	1
572	20240819	090500	10556700	53300	53300	53300	53300	101
573	20240819	090400	5173400	53700	53700	53700	53700	2
574	20240819	090300	5066000	53300	53300	53300	53300	90
575	20240819	090200	269000	53800	53800	53800	53800	0
576	20240819	090100	269000	53800	53800	53800	53800	0
577	20240819	090000	269000	53800	53800	53800	53800	5