KissMeData/003300/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	183900	63907830	13430	13430	13430	13430	20
3	20240819	183800	63907830	13430	13430	13430	13430	0
4	20240819	183700	63907830	13430	13430	13430	13430	0
5	20240819	183600	63907830	13430	13430	13430	13430	0
6	20240819	183500	63907830	13430	13430	13430	13430	0
7	20240819	183400	63907830	13430	13430	13430	13430	0
8	20240819	183300	63907830	13430	13430	13430	13430	0
9	20240819	183200	63907830	13430	13430	13430	13430	0
10	20240819	183100	63907830	13430	13430	13430	13430	0
11	20240819	183000	63907830	13430	13430	13430	13430	0
12	20240819	182900	63907830	13430	13430	13430	13430	0
13	20240819	182800	63907830	13430	13430	13430	13430	0
14	20240819	182700	63907830	13430	13430	13430	13430	0
15	20240819	182600	63907830	13430	13430	13430	13430	0
16	20240819	182500	63907830	13430	13430	13430	13430	0
17	20240819	182400	63907830	13430	13430	13430	13430	0
18	20240819	182300	63907830	13430	13430	13430	13430	0
19	20240819	182200	63907830	13430	13430	13430	13430	0
20	20240819	182100	63907830	13430	13430	13430	13430	0
21	20240819	182000	63907830	13430	13430	13430	13430	0
22	20240819	181900	63907830	13430	13430	13430	13430	0
23	20240819	181800	63907830	13430	13430	13430	13430	0
24	20240819	181700	63907830	13430	13430	13430	13430	0
25	20240819	181600	63907830	13430	13430	13430	13430	0
26	20240819	181500	63907830	13430	13430	13430	13430	0
27	20240819	181400	63907830	13430	13430	13430	13430	0
28	20240819	181300	63907830	13430	13430	13430	13430	0
29	20240819	181200	63907830	13430	13430	13430	13430	0
30	20240819	181100	63907830	13430	13430	13430	13430	0
31	20240819	181000	63907830	13430	13430	13430	13430	0
32	20240819	180900	63907830	13430	13430	13430	13430	20
33	20240819	180800	63907830	13430	13430	13430	13430	0
34	20240819	180700	63907830	13430	13430	13430	13430	0
35	20240819	180600	63907830	13430	13430	13430	13430	0
36	20240819	180500	63907830	13430	13430	13430	13430	0
37	20240819	180400	63907830	13430	13430	13430	13430	0
38	20240819	180300	63907830	13430	13430	13430	13430	0
39	20240819	180200	63907830	13430	13430	13430	13430	0
40	20240819	180100	63907830	13430	13430	13430	13430	0
41	20240819	180000	63907830	13430	13430	13430	13430	0
42	20240819	175900	63907830	13430	13430	13430	13430	0
43	20240819	175800	63907830	13430	13430	13430	13430	0
44	20240819	175700	63907830	13430	13430	13430	13430	0
45	20240819	175600	63907830	13430	13430	13430	13430	0
46	20240819	175500	63907830	13430	13430	13430	13430	0
47	20240819	175400	63907830	13430	13430	13430	13430	0
48	20240819	175300	63907830	13430	13430	13430	13430	0
49	20240819	175200	63907830	13430	13430	13430	13430	0
50	20240819	175100	63907830	13430	13430	13430	13430	0
51	20240819	175000	63907830	13430	13430	13430	13430	0
52	20240819	174900	63907830	13430	13430	13430	13430	0
53	20240819	174800	63907830	13430	13430	13430	13430	0
54	20240819	174700	63907830	13430	13430	13430	13430	0
55	20240819	174600	63907830	13430	13430	13430	13430	0
56	20240819	174500	63907830	13430	13430	13430	13430	0
57	20240819	174400	63907830	13430	13430	13430	13430	0
58	20240819	174300	63907830	13430	13430	13430	13430	0
59	20240819	174200	63907830	13430	13430	13430	13430	0
60	20240819	174100	63907830	13430	13430	13430	13430	0
61	20240819	174000	63907830	13430	13430	13430	13430	0
62	20240819	173900	63907830	13430	13430	13430	13430	20
63	20240819	173800	63907830	13430	13430	13430	13430	0
64	20240819	173700	63907830	13430	13430	13430	13430	0
65	20240819	173600	63907830	13430	13430	13430	13430	0
66	20240819	173500	63907830	13430	13430	13430	13430	0
67	20240819	173400	63907830	13430	13430	13430	13430	0
68	20240819	173300	63907830	13430	13430	13430	13430	0
69	20240819	173200	63907830	13430	13430	13430	13430	0
70	20240819	173100	63907830	13430	13430	13430	13430	0
71	20240819	173000	63907830	13430	13430	13430	13430	0
72	20240819	172900	63907830	13430	13430	13430	13430	0
73	20240819	172800	63907830	13430	13430	13430	13430	0
74	20240819	172700	63907830	13430	13430	13430	13430	0
75	20240819	172600	63907830	13430	13430	13430	13430	0
76	20240819	172500	63907830	13430	13430	13430	13430	0
77	20240819	172400	63907830	13430	13430	13430	13430	0
78	20240819	172300	63907830	13430	13430	13430	13430	0
79	20240819	172200	63907830	13430	13430	13430	13430	0
80	20240819	172100	63907830	13430	13430	13430	13430	0
81	20240819	172000	63907830	13430	13430	13430	13430	0
82	20240819	171900	63907830	13430	13430	13430	13430	0
83	20240819	171800	63907830	13430	13430	13430	13430	0
84	20240819	171700	63907830	13430	13430	13430	13430	0
85	20240819	171600	63907830	13430	13430	13430	13430	0
86	20240819	171500	63907830	13430	13430	13430	13430	0
87	20240819	171400	63907830	13430	13430	13430	13430	0
88	20240819	171300	63907830	13430	13430	13430	13430	0
89	20240819	171200	63907830	13430	13430	13430	13430	0
90	20240819	171100	63907830	13430	13430	13430	13430	0
91	20240819	171000	63907830	13430	13430	13430	13430	0
92	20240819	170900	63907830	13430	13430	13430	13430	20
93	20240819	170800	63907830	13430	13430	13430	13430	0
94	20240819	170700	63907830	13430	13430	13430	13430	0
95	20240819	170600	63907830	13430	13430	13430	13430	0
96	20240819	170500	63907830	13430	13430	13430	13430	0
97	20240819	170400	63907830	13430	13430	13430	13430	0
98	20240819	170300	63907830	13430	13430	13430	13430	0
99	20240819	170200	63907830	13430	13430	13430	13430	0
100	20240819	170100	63907830	13430	13430	13430	13430	0
101	20240819	170000	63907830	13430	13430	13430	13430	0
102	20240819	165900	63907830	13430	13430	13430	13430	0
103	20240819	165800	63907830	13430	13430	13430	13430	0
104	20240819	165700	63907830	13430	13430	13430	13430	0
105	20240819	165600	63907830	13430	13430	13430	13430	0
106	20240819	165500	63907830	13430	13430	13430	13430	0
107	20240819	165400	63907830	13430	13430	13430	13430	0
108	20240819	165300	63907830	13430	13430	13430	13430	0
109	20240819	165200	63907830	13430	13430	13430	13430	0
110	20240819	165100	63907830	13430	13430	13430	13430	0
111	20240819	165000	63907830	13430	13430	13430	13430	0
112	20240819	164900	63907830	13430	13430	13430	13430	0
113	20240819	164800	63907830	13430	13430	13430	13430	0
114	20240819	164700	63907830	13430	13430	13430	13430	0
115	20240819	164600	63907830	13430	13430	13430	13430	0
116	20240819	164500	63907830	13430	13430	13430	13430	0
117	20240819	164400	63907830	13430	13430	13430	13430	0
118	20240819	164300	63907830	13430	13430	13430	13430	0
119	20240819	164200	63907830	13430	13430	13430	13430	0
120	20240819	164100	63907830	13430	13430	13430	13430	0
121	20240819	164000	63907830	13430	13430	13430	13430	0
122	20240819	163900	63907830	13430	13430	13430	13430	20
123	20240819	163800	63907830	13430	13430	13430	13430	0
124	20240819	163700	63907830	13430	13430	13430	13430	0
125	20240819	163600	63907830	13430	13430	13430	13430	0
126	20240819	163500	63907830	13430	13430	13430	13430	0
127	20240819	163400	63907830	13430	13430	13430	13430	0
128	20240819	163300	63907830	13430	13430	13430	13430	0
129	20240819	163200	63907830	13430	13430	13430	13430	0
130	20240819	163100	63907830	13430	13430	13430	13430	0
131	20240819	163000	63907830	13430	13430	13430	13430	0
132	20240819	162900	63907830	13430	13430	13430	13430	0
133	20240819	162800	63907830	13430	13430	13430	13430	0
134	20240819	162700	63907830	13430	13430	13430	13430	0
135	20240819	162600	63907830	13430	13430	13430	13430	0
136	20240819	162500	63907830	13430	13430	13430	13430	0
137	20240819	162400	63907830	13430	13430	13430	13430	0
138	20240819	162300	63907830	13430	13430	13430	13430	0
139	20240819	162200	63907830	13430	13430	13430	13430	0
140	20240819	162100	63907830	13430	13430	13430	13430	0
141	20240819	162000	63907830	13430	13430	13430	13430	0
142	20240819	161900	63907830	13430	13430	13430	13430	0
143	20240819	161800	63907830	13430	13430	13430	13430	0
144	20240819	161700	63907830	13430	13430	13430	13430	0
145	20240819	161600	63907830	13430	13430	13430	13430	0
146	20240819	161500	63907830	13430	13430	13430	13430	0
147	20240819	161400	63907830	13430	13430	13430	13430	0
148	20240819	161300	63907830	13430	13430	13430	13430	0
149	20240819	161200	63907830	13430	13430	13430	13430	0
150	20240819	161100	63907830	13430	13430	13430	13430	0
151	20240819	161000	63907830	13430	13430	13430	13430	0
152	20240819	160900	63907830	13430	13430	13430	13430	20
153	20240819	160800	63907830	13430	13430	13430	13430	0
154	20240819	160700	63907830	13430	13430	13430	13430	0
155	20240819	160600	63907830	13430	13430	13430	13430	0
156	20240819	160500	63907830	13430	13430	13430	13430	0
157	20240819	160400	63907830	13430	13430	13430	13430	0
158	20240819	160300	63907830	13430	13430	13430	13430	0
159	20240819	160200	63907830	13430	13430	13430	13430	0
160	20240819	160100	63907830	13430	13430	13430	13430	0
161	20240819	160000	63907830	13430	13430	13430	13430	0
162	20240819	155900	63907830	13430	13430	13430	13430	0
163	20240819	155800	63907830	13430	13430	13430	13430	0
164	20240819	155700	63907830	13430	13430	13430	13430	0
165	20240819	155600	63907830	13430	13430	13430	13430	0
166	20240819	155500	63907830	13430	13430	13430	13430	0
167	20240819	155400	63907830	13430	13430	13430	13430	0
168	20240819	155300	63907830	13430	13430	13430	13430	0
169	20240819	155200	63907830	13430	13430	13430	13430	0
170	20240819	155100	63907830	13430	13430	13430	13430	0
171	20240819	155000	63907830	13430	13430	13430	13430	0
172	20240819	154900	63907830	13430	13430	13430	13430	0
173	20240819	154800	63907830	13430	13430	13430	13430	0
174	20240819	154700	63907830	13430	13430	13430	13430	0
175	20240819	154600	63907830	13430	13430	13430	13430	0
176	20240819	154500	63907830	13430	13430	13430	13430	0
177	20240819	154400	63907830	13430	13430	13430	13430	0
178	20240819	154300	63907830	13430	13430	13430	13430	0
179	20240819	154200	63907830	13430	13430	13430	13430	0
180	20240819	154100	63907830	13430	13430	13430	13430	0
181	20240819	154000	63907830	13430	13430	13430	13430	0
182	20240819	153900	63907830	13430	13430	13430	13430	20
183	20240819	153800	63907830	13430	13430	13430	13430	0
184	20240819	153700	63907830	13430	13430	13430	13430	0
185	20240819	153600	63907830	13430	13430	13430	13430	0
186	20240819	153500	63907830	13430	13430	13430	13430	0
187	20240819	153400	63907830	13430	13430	13430	13430	0
188	20240819	153300	63907830	13430	13430	13430	13430	0
189	20240819	153200	63907830	13430	13430	13430	13430	0
190	20240819	153100	63907830	13430	13430	13430	13430	0
191	20240819	153000	63907830	13430	13430	13430	13430	20
192	20240819	152900	63639230	13420	13420	13420	13420	0
193	20240819	152800	63639230	13420	13420	13420	13420	0
194	20240819	152700	63639230	13420	13420	13420	13420	0
195	20240819	152600	63639230	13420	13420	13420	13420	0
196	20240819	152500	63639230	13420	13420	13420	13420	0
197	20240819	152400	63639230	13420	13420	13420	13420	0
198	20240819	152300	63639230	13420	13420	13420	13420	0
199	20240819	152200	63639230	13420	13420	13420	13420	0
200	20240819	152100	63639230	13420	13420	13420	13420	0
201	20240819	152000	63639230	13420	13420	13420	13420	0
202	20240819	151900	63639230	13420	13420	13420	13420	21
203	20240819	151800	63357410	13430	13430	13430	13430	0
204	20240819	151700	63357410	13430	13430	13430	13430	0
205	20240819	151600	63357410	13430	13430	13430	13430	0
206	20240819	151500	63357410	13430	13430	13430	13430	0
207	20240819	151400	63357410	13430	13430	13430	13430	0
208	20240819	151300	63357410	13430	13430	13430	13430	0
209	20240819	151200	63357410	13430	13430	13430	13430	0
210	20240819	151100	63357410	13430	13430	13430	13430	31
211	20240819	151000	62941080	13420	13420	13420	13420	2
212	20240819	150900	62914240	13430	13430	13430	13430	2
213	20240819	150800	62887380	13430	13430	13430	13430	0
214	20240819	150700	62887380	13430	13430	13430	13430	0
215	20240819	150600	62887380	13430	13430	13430	13430	0
216	20240819	150500	62887380	13430	13430	13430	13430	7
217	20240819	150400	62793370	13420	13420	13420	13420	0
218	20240819	150300	62793370	13420	13420	13420	13420	0
219	20240819	150200	62793370	13420	13420	13420	13420	0
220	20240819	150100	62793370	13420	13420	13420	13420	15
221	20240819	150000	62592070	13420	13430	13430	13420	2
222	20240819	145900	62565220	13420	13420	13420	13420	1
223	20240819	145800	62551800	13420	13420	13420	13420	0
224	20240819	145700	62551800	13420	13420	13420	13420	0
225	20240819	145600	62551800	13420	13420	13420	13420	0
226	20240819	145500	62551800	13420	13420	13420	13420	0
227	20240819	145400	62551800	13420	13420	13420	13420	37
228	20240819	145300	62055260	13420	13420	13420	13420	0
229	20240819	145200	62055260	13420	13420	13420	13420	0
230	20240819	145100	62055260	13420	13420	13420	13420	0
231	20240819	145000	62055260	13420	13420	13420	13420	0
232	20240819	144900	62055260	13420	13420	13420	13420	0
233	20240819	144800	62055260	13420	13420	13420	13420	0
234	20240819	144700	62055260	13420	13420	13420	13420	0
235	20240819	144600	62055260	13420	13420	13420	13420	125
236	20240819	144500	60377760	13420	13420	13420	13410	174
237	20240819	144400	58042790	13420	13420	13420	13420	6
238	20240819	144300	57962270	13430	13430	13430	13430	0
239	20240819	144200	57962270	13430	13430	13430	13430	0
240	20240819	144100	57962270	13430	13430	13430	13430	0
241	20240819	144000	57962270	13430	13430	13430	13430	1
242	20240819	143900	57948840	13430	13430	13430	13430	0
243	20240819	143800	57948840	13430	13430	13430	13430	1
244	20240819	143700	57935410	13430	13430	13430	13430	0
245	20240819	143600	57935410	13430	13430	13430	13430	0
246	20240819	143500	57935410	13430	13430	13430	13430	7
247	20240819	143400	57841400	13430	13430	13430	13430	2
248	20240819	143300	57814540	13430	13430	13430	13430	0
249	20240819	143200	57814540	13430	13430	13430	13430	0
250	20240819	143100	57814540	13430	13430	13430	13430	10
251	20240819	143000	57680240	13430	13430	13430	13430	0
252	20240819	142900	57680240	13430	13430	13430	13430	0
253	20240819	142800	57680240	13430	13430	13430	13430	0
254	20240819	142700	57680240	13430	13430	13430	13430	0
255	20240819	142600	57680240	13430	13430	13430	13430	19
256	20240819	142500	57425070	13430	13440	13440	13430	103
257	20240819	142400	56041740	13460	13460	13460	13460	0
258	20240819	142300	56041740	13460	13460	13460	13460	0
259	20240819	142200	56041740	13460	13460	13460	13460	0
260	20240819	142100	56041740	13460	13460	13460	13460	0
261	20240819	142000	56041740	13460	13460	13460	13460	0
262	20240819	141900	56041740	13460	13460	13460	13460	0
263	20240819	141800	56041740	13460	13460	13460	13460	0
264	20240819	141700	56041740	13460	13460	13460	13460	0
265	20240819	141600	56041740	13460	13460	13460	13460	4
266	20240819	141500	55987900	13460	13460	13460	13460	8
267	20240819	141400	55880220	13440	13440	13440	13440	0
268	20240819	141300	55880220	13440	13440	13440	13440	0
269	20240819	141200	55880220	13440	13440	13440	13440	0
270	20240819	141100	55880220	13440	13440	13440	13440	0
271	20240819	141000	55880220	13440	13450	13450	13440	525
272	20240819	140900	48822980	13450	13450	13450	13450	0
273	20240819	140800	48822980	13450	13450	13450	13450	0
274	20240819	140700	48822980	13450	13450	13450	13450	0
275	20240819	140600	48822980	13450	13450	13450	13450	115
276	20240819	140500	47276230	13450	13460	13460	13450	82
277	20240819	140400	46173260	13460	13460	13460	13460	1
278	20240819	140300	46159800	13450	13450	13450	13450	0
279	20240819	140200	46159800	13450	13450	13450	13450	0
280	20240819	140100	46159800	13450	13450	13450	13450	0
281	20240819	140000	46159800	13450	13450	13450	13450	0
282	20240819	135900	46159800	13450	13450	13450	13450	1
283	20240819	135800	46146350	13470	13470	13470	13470	0
284	20240819	135700	46146350	13470	13470	13470	13470	0
285	20240819	135600	46146350	13470	13470	13470	13470	10
286	20240819	135500	46011650	13470	13470	13470	13470	4
287	20240819	135400	45957770	13450	13450	13450	13450	0
288	20240819	135300	45957770	13450	13450	13450	13450	0
289	20240819	135200	45957770	13450	13450	13450	13450	0
290	20240819	135100	45957770	13450	13450	13450	13450	37
291	20240819	135000	45460120	13450	13450	13450	13450	0
292	20240819	134900	45460120	13450	13450	13450	13450	8
293	20240819	134800	45352520	13440	13440	13440	13440	0
294	20240819	134700	45352520	13440	13440	13440	13440	0
295	20240819	134600	45352520	13440	13440	13440	13440	132
296	20240819	134500	43578440	13440	13440	13440	13440	186
297	20240819	134400	41078600	13460	13460	13460	13460	0
298	20240819	134300	41078600	13460	13460	13460	13460	0
299	20240819	134200	41078600	13460	13460	13460	13460	0
300	20240819	134100	41078600	13460	13460	13460	13460	0
301	20240819	134000	41078600	13460	13460	13460	13460	0
302	20240819	133900	41078600	13460	13460	13460	13460	0
303	20240819	133800	41078600	13460	13460	13460	13460	0
304	20240819	133700	41078600	13460	13460	13460	13460	0
305	20240819	133600	41078600	13460	13460	13460	13460	0
306	20240819	133500	41078600	13460	13450	13460	13450	6
307	20240819	133400	40997880	13440	13440	13440	13440	0
308	20240819	133300	40997880	13440	13440	13440	13440	0
309	20240819	133200	40997880	13440	13440	13440	13440	0
310	20240819	133100	40997880	13440	13440	13440	13440	0
311	20240819	133000	40997880	13440	13440	13440	13440	0
312	20240819	132900	40997880	13440	13440	13440	13440	0
313	20240819	132800	40997880	13440	13440	13440	13440	0
314	20240819	132700	40997880	13440	13440	13440	13440	0
315	20240819	132600	40997880	13440	13440	13450	13440	179
316	20240819	132500	38592110	13440	13440	13440	13440	68
317	20240819	132400	37678190	13460	13460	13460	13460	0
318	20240819	132300	37678190	13460	13460	13460	13460	0
319	20240819	132200	37678190	13460	13460	13460	13460	0
320	20240819	132100	37678190	13460	13460	13460	13460	0
321	20240819	132000	37678190	13460	13460	13460	13460	0
322	20240819	131900	37678190	13460	13460	13460	13460	0
323	20240819	131800	37678190	13460	13460	13460	13460	0
324	20240819	131700	37678190	13460	13460	13460	13460	0
325	20240819	131600	37678190	13460	13460	13460	13460	11
326	20240819	131500	37530130	13460	13460	13460	13460	5
327	20240819	131400	37462830	13440	13440	13440	13440	0
328	20240819	131300	37462830	13440	13440	13440	13440	0
329	20240819	131200	37462830	13440	13440	13440	13440	0
330	20240819	131100	37462830	13440	13440	13440	13440	0
331	20240819	131000	37462830	13440	13440	13440	13440	0
332	20240819	130900	37462830	13440	13440	13440	13440	145
333	20240819	130800	35514030	13450	13450	13450	13450	40
334	20240819	130700	34976030	13450	13450	13450	13450	20
335	20240819	130600	34707030	13460	13460	13460	13460	0
336	20240819	130500	34707030	13460	13480	13480	13460	86
337	20240819	130400	33548490	13480	13480	13480	13480	0
338	20240819	130300	33548490	13480	13480	13480	13480	0
339	20240819	130200	33548490	13480	13480	13480	13480	10
340	20240819	130100	33413690	13480	13480	13480	13480	50
341	20240819	130000	32739690	13480	13480	13480	13480	0
342	20240819	125900	32739690	13480	13480	13480	13480	0
343	20240819	125800	32739690	13480	13480	13480	13480	0
344	20240819	125700	32739690	13480	13480	13480	13480	0
345	20240819	125600	32739690	13480	13480	13480	13480	11
346	20240819	125500	32591410	13480	13480	13480	13480	7
347	20240819	125400	32497050	13480	13480	13480	13480	0
348	20240819	125300	32497050	13480	13480	13480	13480	0
349	20240819	125200	32497050	13480	13480	13480	13480	0
350	20240819	125100	32497050	13480	13480	13480	13480	0
351	20240819	125000	32497050	13480	13480	13480	13480	2
352	20240819	124900	32470090	13490	13490	13490	13490	9
353	20240819	124800	32348680	13490	13490	13490	13490	0
354	20240819	124700	32348680	13490	13490	13490	13490	0
355	20240819	124600	32348680	13490	13490	13490	13490	0
356	20240819	124500	32348680	13490	13510	13510	13490	43
357	20240819	124400	31768360	13520	13520	13520	13520	0
358	20240819	124300	31768360	13520	13520	13520	13520	0
359	20240819	124200	31768360	13520	13520	13520	13520	0
360	20240819	124100	31768360	13520	13520	13520	13520	0
361	20240819	124000	31768360	13520	13520	13520	13520	0
362	20240819	123900	31768360	13520	13520	13520	13520	13
363	20240819	123800	31592600	13520	13520	13520	13520	0
364	20240819	123700	31592600	13520	13520	13520	13520	0
365	20240819	123600	31592600	13520	13520	13520	13520	0
366	20240819	123500	31592600	13520	13520	13520	13520	6
367	20240819	123400	31511480	13520	13520	13520	13520	0
368	20240819	123300	31511480	13520	13520	13520	13520	0
369	20240819	123200	31511480	13520	13520	13520	13520	0
370	20240819	123100	31511480	13520	13520	13520	13520	0
371	20240819	123000	31511480	13520	13520	13520	13520	0
372	20240819	122900	31511480	13520	13520	13520	13520	0
373	20240819	122800	31511480	13520	13520	13520	13520	0
374	20240819	122700	31511480	13520	13520	13520	13520	0
375	20240819	122600	31511480	13520	13520	13520	13520	0
376	20240819	122500	31511480	13520	13520	13520	13520	1
377	20240819	122400	31497960	13610	13610	13610	13610	0
378	20240819	122300	31497960	13610	13610	13610	13610	0
379	20240819	122200	31497960	13610	13610	13610	13610	0
380	20240819	122100	31497960	13610	13610	13610	13610	0
381	20240819	122000	31497960	13610	13610	13610	13610	0
382	20240819	121900	31497960	13610	13610	13610	13610	0
383	20240819	121800	31497960	13610	13610	13610	13610	0
384	20240819	121700	31497960	13610	13610	13610	13610	15
385	20240819	121600	31293810	13500	13460	13500	13460	17
386	20240819	121500	31064430	13460	13460	13500	13460	12
387	20240819	121400	30902590	13470	13470	13470	13470	0
388	20240819	121300	30902590	13470	13470	13470	13470	0
389	20240819	121200	30902590	13470	13460	13470	13460	66
390	20240819	121100	30013580	13460	13460	13460	13460	0
391	20240819	121000	30013580	13460	13460	13460	13460	0
392	20240819	120900	30013580	13460	13460	13460	13460	14
393	20240819	120800	29825140	13440	13440	13440	13440	0
394	20240819	120700	29825140	13440	13440	13440	13440	0
395	20240819	120600	29825140	13440	13440	13440	13440	49
396	20240819	120500	29166580	13440	13450	13450	13440	26
397	20240819	120400	28817130	13450	13450	13450	13450	0
398	20240819	120300	28817130	13450	13470	13470	13450	27
399	20240819	120200	28453960	13460	13460	13460	13460	0
400	20240819	120100	28453960	13460	13460	13460	13460	0
401	20240819	120000	28453960	13460	13460	13460	13460	0
402	20240819	115900	28453960	13460	13460	13460	13460	0
403	20240819	115800	28453960	13460	13460	13460	13460	0
404	20240819	115700	28453960	13460	13460	13460	13460	0
405	20240819	115600	28453960	13460	13460	13460	13460	0
406	20240819	115500	28453960	13460	13470	13490	13460	4
407	20240819	115400	28400060	13460	13460	13460	13460	0
408	20240819	115300	28400060	13460	13460	13460	13460	0
409	20240819	115200	28400060	13460	13460	13460	13460	1
410	20240819	115100	28386600	13450	13450	13450	13450	1
411	20240819	115000	28373150	13450	13460	13460	13450	319
412	20240819	114900	24082590	13490	13510	13510	13490	389
413	20240819	114800	18834590	13530	13530	13530	13530	0
414	20240819	114700	18834590	13530	13530	13530	13530	82
415	20240819	114600	17725130	13550	13550	13550	13550	129
416	20240819	114500	15977180	13560	13580	13580	13560	2
417	20240819	114400	15950040	13620	13620	13620	13620	0
418	20240819	114300	15950040	13620	13620	13620	13620	0
419	20240819	114200	15950040	13620	13620	13620	13620	0
420	20240819	114100	15950040	13620	13620	13620	13620	0
421	20240819	114000	15950040	13620	13620	13620	13620	0
422	20240819	113900	15950040	13620	13620	13620	13620	0
423	20240819	113800	15950040	13620	13620	13620	13620	0
424	20240819	113700	15950040	13620	13620	13620	13620	0
425	20240819	113600	15950040	13620	13600	13620	13600	4
426	20240819	113500	15895580	13570	13570	13620	13570	8
427	20240819	113400	15786940	13570	13570	13570	13570	0
428	20240819	113300	15786940	13570	13570	13570	13570	1
429	20240819	113200	15773370	13550	13550	13550	13550	0
430	20240819	113100	15773370	13550	13550	13550	13550	1
431	20240819	113000	15759820	13550	13550	13550	13550	0
432	20240819	112900	15759820	13550	13550	13550	13550	0
433	20240819	112800	15759820	13550	13550	13550	13550	0
434	20240819	112700	15759820	13550	13550	13550	13550	0
435	20240819	112600	15759820	13550	13570	13570	13550	43
436	20240819	112500	15177000	13570	13580	13580	13570	7
437	20240819	112400	15082000	13620	13620	13620	13620	0
438	20240819	112300	15082000	13620	13620	13620	13620	0
439	20240819	112200	15082000	13620	13620	13620	13620	0
440	20240819	112100	15082000	13620	13620	13620	13620	0
441	20240819	112000	15082000	13620	13620	13620	13620	0
442	20240819	111900	15082000	13620	13620	13620	13620	0
443	20240819	111800	15082000	13620	13580	13620	13580	72
444	20240819	111700	14103390	13580	13580	13580	13580	0
445	20240819	111600	14103390	13580	13580	13580	13580	14
446	20240819	111500	13913270	13580	13560	13580	13560	43
447	20240819	111400	13330000	13550	13550	13550	13550	0
448	20240819	111300	13330000	13550	13550	13550	13550	0
449	20240819	111200	13330000	13550	13550	13550	13550	0
450	20240819	111100	13330000	13550	13550	13550	13550	0
451	20240819	111000	13330000	13550	13550	13550	13550	0
452	20240819	110900	13330000	13550	13550	13550	13550	2
453	20240819	110800	13302900	13560	13560	13560	13560	0
454	20240819	110700	13302900	13560	13560	13560	13560	0
455	20240819	110600	13302900	13560	13560	13560	13560	34
456	20240819	110500	12841860	13560	13560	13560	13560	5
457	20240819	110400	12774060	13580	13580	13580	13580	0
458	20240819	110300	12774060	13580	13580	13580	13580	0
459	20240819	110200	12774060	13580	13580	13580	13580	0
460	20240819	110100	12774060	13580	13580	13580	13580	0
461	20240819	110000	12774060	13580	13580	13580	13580	0
462	20240819	105900	12774060	13580	13580	13580	13580	0
463	20240819	105800	12774060	13580	13580	13580	13580	0
464	20240819	105700	12774060	13580	13580	13580	13580	0
465	20240819	105600	12774060	13580	13580	13580	13580	16
466	20240819	105500	12556780	13580	13580	13580	13580	10
467	20240819	105400	12420980	13580	13580	13580	13580	0
468	20240819	105300	12420980	13580	13580	13580	13580	0
469	20240819	105200	12420980	13580	13580	13580	13580	0
470	20240819	105100	12420980	13580	13580	13580	13580	0
471	20240819	105000	12420980	13580	13580	13580	13580	110
472	20240819	104900	10927180	13600	13600	13600	13600	2
473	20240819	104800	10899980	13580	13580	13580	13580	0
474	20240819	104700	10899980	13580	13580	13580	13580	0
475	20240819	104600	10899980	13580	13580	13580	13580	54
476	20240819	104500	10166660	13580	13580	13580	13580	7
477	20240819	104400	10071600	13620	13620	13620	13620	0
478	20240819	104300	10071600	13620	13620	13620	13620	0
479	20240819	104200	10071600	13620	13620	13620	13620	0
480	20240819	104100	10071600	13620	13620	13620	13620	0
481	20240819	104000	10071600	13620	13620	13620	13620	0
482	20240819	103900	10071600	13620	13620	13620	13620	0
483	20240819	103800	10071600	13620	13620	13620	13620	0
484	20240819	103700	10071600	13620	13620	13620	13620	0
485	20240819	103600	10071600	13620	13600	13620	13600	11
486	20240819	103500	9921820	13620	13580	13620	13580	7
487	20240819	103400	9826650	13560	13560	13560	13560	0
488	20240819	103300	9826650	13560	13560	13560	13560	0
489	20240819	103200	9826650	13560	13560	13560	13560	0
490	20240819	103100	9826650	13560	13560	13560	13560	0
491	20240819	103000	9826650	13560	13560	13560	13560	0
492	20240819	102900	9826650	13560	13560	13560	13560	0
493	20240819	102800	9826650	13560	13560	13560	13560	0
494	20240819	102700	9826650	13560	13560	13560	13560	6
495	20240819	102600	9745290	13580	13580	13580	13580	0
496	20240819	102500	9745290	13580	13600	13600	13580	3
497	20240819	102400	9704530	13620	13620	13620	13620	0
498	20240819	102300	9704530	13620	13620	13620	13620	0
499	20240819	102200	9704530	13620	13620	13620	13620	0
500	20240819	102100	9704530	13620	13620	13620	13620	0
501	20240819	102000	9704530	13620	13620	13620	13620	0
502	20240819	101900	9704530	13620	13620	13620	13620	0
503	20240819	101800	9704530	13620	13620	13620	13620	0
504	20240819	101700	9704530	13620	13620	13620	13620	2
505	20240819	101600	9677290	13610	13620	13620	13610	26
506	20240819	101500	9323370	13610	13580	13610	13580	9
507	20240819	101400	9200930	13570	13570	13570	13570	0
508	20240819	101300	9200930	13570	13570	13570	13570	0
509	20240819	101200	9200930	13570	13570	13570	13570	0
510	20240819	101100	9200930	13570	13570	13570	13570	0
511	20240819	101000	9200930	13570	13570	13570	13570	0
512	20240819	100900	9200930	13570	13570	13570	13570	0
513	20240819	100800	9200930	13570	13570	13570	13570	50
514	20240819	100700	8522430	13570	13570	13570	13570	1
515	20240819	100600	8508860	13560	13560	13560	13560	0
516	20240819	100500	8508860	13560	13590	13590	13560	5
517	20240819	100400	8441020	13600	13600	13600	13600	0
518	20240819	100300	8441020	13600	13600	13600	13600	0
519	20240819	100200	8441020	13600	13600	13600	13600	0
520	20240819	100100	8441020	13600	13600	13600	13600	0
521	20240819	100000	8441020	13600	13600	13600	13600	1
522	20240819	095900	8427420	13600	13600	13600	13600	0
523	20240819	095800	8427420	13600	13600	13600	13600	0
524	20240819	095700	8427420	13600	13600	13600	13600	0
525	20240819	095600	8427420	13600	13590	13600	13580	49
526	20240819	095500	7761050	13580	13580	13590	13580	3
527	20240819	095400	7720300	13580	13580	13580	13580	0
528	20240819	095300	7720300	13580	13580	13580	13580	0
529	20240819	095200	7720300	13580	13580	13580	13580	0
530	20240819	095100	7720300	13580	13580	13580	13580	0
531	20240819	095000	7720300	13580	13580	13580	13580	0
532	20240819	094900	7720300	13580	13570	13580	13570	5
533	20240819	094800	7652420	13560	13560	13560	13560	7
534	20240819	094700	7557500	13550	13550	13550	13550	0
535	20240819	094600	7557500	13550	13580	13580	13550	22
536	20240819	094500	7259010	13580	13580	13580	13580	3
537	20240819	094400	7218270	13600	13600	13600	13600	0
538	20240819	094300	7218270	13600	13600	13600	13600	0
539	20240819	094200	7218270	13600	13600	13600	13600	0
540	20240819	094100	7218270	13600	13600	13600	13600	1
541	20240819	094000	7204670	13600	13600	13600	13600	19
542	20240819	093900	6946270	13620	13620	13620	13620	0
543	20240819	093800	6946270	13620	13620	13620	13620	20
544	20240819	093700	6673870	13600	13600	13600	13600	34
545	20240819	093600	6211470	13600	13600	13600	13600	40
546	20240819	093500	5667470	13600	13600	13600	13600	2
547	20240819	093400	5640270	13600	13600	13600	13600	0
548	20240819	093300	5640270	13600	13600	13600	13600	0
549	20240819	093200	5640270	13600	13560	13600	13560	169
550	20240819	093100	3345120	13550	13550	13550	13550	0
551	20240819	093000	3345120	13550	13550	13550	13550	0
552	20240819	092900	3345120	13550	13550	13550	13550	21
553	20240819	092800	3060570	13550	13550	13550	13550	9
554	20240819	092700	2938620	13540	13540	13540	13540	30
555	20240819	092600	2532420	13540	13540	13540	13540	34
556	20240819	092500	2072060	13550	13550	13550	13550	0
557	20240819	092400	2072060	13550	13550	13550	13550	0
558	20240819	092300	2072060	13550	13550	13550	13550	0
559	20240819	092200	2072060	13550	13550	13550	13550	21
560	20240819	092100	1787510	13540	13540	13540	13540	25
561	20240819	092000	1449010	13540	13540	13540	13540	0
562	20240819	091900	1449010	13540	13540	13540	13540	0
563	20240819	091800	1449010	13540	13540	13540	13540	0
564	20240819	091700	1449010	13540	13540	13540	13540	4
565	20240819	091600	1394850	13540	13530	13540	13530	44
566	20240819	091500	799370	13530	13540	13540	13530	6
567	20240819	091400	718140	13540	13540	13540	13540	0
568	20240819	091300	718140	13540	13540	13540	13540	0
569	20240819	091200	718140	13540	13540	13540	13540	0
570	20240819	091100	718140	13540	13540	13540	13540	0
571	20240819	091000	718140	13540	13540	13540	13540	1
572	20240819	090900	704600	13550	13550	13550	13550	0
573	20240819	090800	704600	13550	13550	13550	13550	0
574	20240819	090700	704600	13550	13550	13550	13550	0
575	20240819	090600	704600	13550	13550	13550	13550	0
576	20240819	090500	704600	13550	13550	13550	13550	0
577	20240819	090400	704600	13550	13550	13550	13550	0
578	20240819	090300	704600	13550	13550	13550	13550	0
579	20240819	090200	704600	13550	13550	13550	13550	0
580	20240819	090100	704600	13550	13550	13550	13550	0
581	20240819	090000	704600	13550	13550	13550	13550	52