KissMeData/300080/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	210100	275464500	19050	19050	19050	19050	75
3	20240822	210000	275464500	19050	19050	19050	19050	0
4	20240822	205900	275464500	19050	19050	19050	19050	0
5	20240822	205800	275464500	19050	19050	19050	19050	0
6	20240822	205700	275464500	19050	19050	19050	19050	0
7	20240822	205600	275464500	19050	19050	19050	19050	0
8	20240822	205500	275464500	19050	19050	19050	19050	0
9	20240822	205400	275464500	19050	19050	19050	19050	0
10	20240822	205300	275464500	19050	19050	19050	19050	0
11	20240822	205200	275464500	19050	19050	19050	19050	0
12	20240822	205100	275464500	19050	19050	19050	19050	0
13	20240822	205000	275464500	19050	19050	19050	19050	0
14	20240822	204900	275464500	19050	19050	19050	19050	0
15	20240822	204800	275464500	19050	19050	19050	19050	0
16	20240822	204700	275464500	19050	19050	19050	19050	0
17	20240822	204600	275464500	19050	19050	19050	19050	0
18	20240822	204500	275464500	19050	19050	19050	19050	0
19	20240822	204400	275464500	19050	19050	19050	19050	0
20	20240822	204300	275464500	19050	19050	19050	19050	0
21	20240822	204200	275464500	19050	19050	19050	19050	0
22	20240822	204100	275464500	19050	19050	19050	19050	0
23	20240822	204000	275464500	19050	19050	19050	19050	0
24	20240822	203900	275464500	19050	19050	19050	19050	0
25	20240822	203800	275464500	19050	19050	19050	19050	0
26	20240822	203700	275464500	19050	19050	19050	19050	0
27	20240822	203600	275464500	19050	19050	19050	19050	0
28	20240822	203500	275464500	19050	19050	19050	19050	0
29	20240822	203400	275464500	19050	19050	19050	19050	0
30	20240822	203300	275464500	19050	19050	19050	19050	0
31	20240822	203200	275464500	19050	19050	19050	19050	0
32	20240822	203100	275464500	19050	19050	19050	19050	75
33	20240822	203000	275464500	19050	19050	19050	19050	0
34	20240822	202900	275464500	19050	19050	19050	19050	0
35	20240822	202800	275464500	19050	19050	19050	19050	0
36	20240822	202700	275464500	19050	19050	19050	19050	0
37	20240822	202600	275464500	19050	19050	19050	19050	0
38	20240822	202500	275464500	19050	19050	19050	19050	0
39	20240822	202400	275464500	19050	19050	19050	19050	0
40	20240822	202300	275464500	19050	19050	19050	19050	0
41	20240822	202200	275464500	19050	19050	19050	19050	0
42	20240822	202100	275464500	19050	19050	19050	19050	0
43	20240822	202000	275464500	19050	19050	19050	19050	0
44	20240822	201900	275464500	19050	19050	19050	19050	0
45	20240822	201800	275464500	19050	19050	19050	19050	0
46	20240822	201700	275464500	19050	19050	19050	19050	0
47	20240822	201600	275464500	19050	19050	19050	19050	0
48	20240822	201500	275464500	19050	19050	19050	19050	0
49	20240822	201400	275464500	19050	19050	19050	19050	0
50	20240822	201300	275464500	19050	19050	19050	19050	0
51	20240822	201200	275464500	19050	19050	19050	19050	0
52	20240822	201100	275464500	19050	19050	19050	19050	0
53	20240822	201000	275464500	19050	19050	19050	19050	0
54	20240822	200900	275464500	19050	19050	19050	19050	0
55	20240822	200800	275464500	19050	19050	19050	19050	0
56	20240822	200700	275464500	19050	19050	19050	19050	0
57	20240822	200600	275464500	19050	19050	19050	19050	0
58	20240822	200500	275464500	19050	19050	19050	19050	0
59	20240822	200400	275464500	19050	19050	19050	19050	0
60	20240822	200300	275464500	19050	19050	19050	19050	0
61	20240822	200200	275464500	19050	19050	19050	19050	0
62	20240822	200100	275464500	19050	19050	19050	19050	75
63	20240822	200000	275464500	19050	19050	19050	19050	0
64	20240822	195900	275464500	19050	19050	19050	19050	0
65	20240822	195800	275464500	19050	19050	19050	19050	0
66	20240822	195700	275464500	19050	19050	19050	19050	0
67	20240822	195600	275464500	19050	19050	19050	19050	0
68	20240822	195500	275464500	19050	19050	19050	19050	0
69	20240822	195400	275464500	19050	19050	19050	19050	0
70	20240822	195300	275464500	19050	19050	19050	19050	0
71	20240822	195200	275464500	19050	19050	19050	19050	0
72	20240822	195100	275464500	19050	19050	19050	19050	0
73	20240822	195000	275464500	19050	19050	19050	19050	0
74	20240822	194900	275464500	19050	19050	19050	19050	0
75	20240822	194800	275464500	19050	19050	19050	19050	0
76	20240822	194700	275464500	19050	19050	19050	19050	0
77	20240822	194600	275464500	19050	19050	19050	19050	0
78	20240822	194500	275464500	19050	19050	19050	19050	0
79	20240822	194400	275464500	19050	19050	19050	19050	0
80	20240822	194300	275464500	19050	19050	19050	19050	0
81	20240822	194200	275464500	19050	19050	19050	19050	0
82	20240822	194100	275464500	19050	19050	19050	19050	0
83	20240822	194000	275464500	19050	19050	19050	19050	0
84	20240822	193900	275464500	19050	19050	19050	19050	0
85	20240822	193800	275464500	19050	19050	19050	19050	0
86	20240822	193700	275464500	19050	19050	19050	19050	0
87	20240822	193600	275464500	19050	19050	19050	19050	0
88	20240822	193500	275464500	19050	19050	19050	19050	0
89	20240822	193400	275464500	19050	19050	19050	19050	0
90	20240822	193300	275464500	19050	19050	19050	19050	0
91	20240822	193200	275464500	19050	19050	19050	19050	0
92	20240822	193100	275464500	19050	19050	19050	19050	75
93	20240822	193000	275464500	19050	19050	19050	19050	0
94	20240822	192900	275464500	19050	19050	19050	19050	0
95	20240822	192800	275464500	19050	19050	19050	19050	0
96	20240822	192700	275464500	19050	19050	19050	19050	0
97	20240822	192600	275464500	19050	19050	19050	19050	0
98	20240822	192500	275464500	19050	19050	19050	19050	0
99	20240822	192400	275464500	19050	19050	19050	19050	0
100	20240822	192300	275464500	19050	19050	19050	19050	0
101	20240822	192200	275464500	19050	19050	19050	19050	0
102	20240822	192100	275464500	19050	19050	19050	19050	0
103	20240822	192000	275464500	19050	19050	19050	19050	0
104	20240822	191900	275464500	19050	19050	19050	19050	0
105	20240822	191800	275464500	19050	19050	19050	19050	0
106	20240822	191700	275464500	19050	19050	19050	19050	0
107	20240822	191600	275464500	19050	19050	19050	19050	0
108	20240822	191500	275464500	19050	19050	19050	19050	0
109	20240822	191400	275464500	19050	19050	19050	19050	0
110	20240822	191300	275464500	19050	19050	19050	19050	0
111	20240822	191200	275464500	19050	19050	19050	19050	0
112	20240822	191100	275464500	19050	19050	19050	19050	0
113	20240822	191000	275464500	19050	19050	19050	19050	0
114	20240822	190900	275464500	19050	19050	19050	19050	0
115	20240822	190800	275464500	19050	19050	19050	19050	0
116	20240822	190700	275464500	19050	19050	19050	19050	0
117	20240822	190600	275464500	19050	19050	19050	19050	0
118	20240822	190500	275464500	19050	19050	19050	19050	0
119	20240822	190400	275464500	19050	19050	19050	19050	0
120	20240822	190300	275464500	19050	19050	19050	19050	0
121	20240822	190200	275464500	19050	19050	19050	19050	0
122	20240822	190100	275464500	19050	19050	19050	19050	75
123	20240822	190000	275464500	19050	19050	19050	19050	0
124	20240822	185900	275464500	19050	19050	19050	19050	0
125	20240822	185800	275464500	19050	19050	19050	19050	0
126	20240822	185700	275464500	19050	19050	19050	19050	0
127	20240822	185600	275464500	19050	19050	19050	19050	0
128	20240822	185500	275464500	19050	19050	19050	19050	0
129	20240822	185400	275464500	19050	19050	19050	19050	0
130	20240822	185300	275464500	19050	19050	19050	19050	0
131	20240822	185200	275464500	19050	19050	19050	19050	0
132	20240822	185100	275464500	19050	19050	19050	19050	0
133	20240822	185000	275464500	19050	19050	19050	19050	0
134	20240822	184900	275464500	19050	19050	19050	19050	0
135	20240822	184800	275464500	19050	19050	19050	19050	0
136	20240822	184700	275464500	19050	19050	19050	19050	0
137	20240822	184600	275464500	19050	19050	19050	19050	0
138	20240822	184500	275464500	19050	19050	19050	19050	0
139	20240822	184400	275464500	19050	19050	19050	19050	0
140	20240822	184300	275464500	19050	19050	19050	19050	0
141	20240822	184200	275464500	19050	19050	19050	19050	0
142	20240822	184100	275464500	19050	19050	19050	19050	0
143	20240822	184000	275464500	19050	19050	19050	19050	0
144	20240822	183900	275464500	19050	19050	19050	19050	0
145	20240822	183800	275464500	19050	19050	19050	19050	0
146	20240822	183700	275464500	19050	19050	19050	19050	0
147	20240822	183600	275464500	19050	19050	19050	19050	0
148	20240822	183500	275464500	19050	19050	19050	19050	0
149	20240822	183400	275464500	19050	19050	19050	19050	0
150	20240822	183300	275464500	19050	19050	19050	19050	0
151	20240822	183200	275464500	19050	19050	19050	19050	0
152	20240822	183100	275464500	19050	19050	19050	19050	75
153	20240822	183000	275464500	19050	19050	19050	19050	0
154	20240822	182900	275464500	19050	19050	19050	19050	0
155	20240822	182800	275464500	19050	19050	19050	19050	0
156	20240822	182700	275464500	19050	19050	19050	19050	0
157	20240822	182600	275464500	19050	19050	19050	19050	0
158	20240822	182500	275464500	19050	19050	19050	19050	0
159	20240822	182400	275464500	19050	19050	19050	19050	0
160	20240822	182300	275464500	19050	19050	19050	19050	0
161	20240822	182200	275464500	19050	19050	19050	19050	0
162	20240822	182100	275464500	19050	19050	19050	19050	0
163	20240822	182000	275464500	19050	19050	19050	19050	0
164	20240822	181900	275464500	19050	19050	19050	19050	0
165	20240822	181800	275464500	19050	19050	19050	19050	0
166	20240822	181700	275464500	19050	19050	19050	19050	0
167	20240822	181600	275464500	19050	19050	19050	19050	0
168	20240822	181500	275464500	19050	19050	19050	19050	0
169	20240822	181400	275464500	19050	19050	19050	19050	0
170	20240822	181300	275464500	19050	19050	19050	19050	0
171	20240822	181200	275464500	19050	19050	19050	19050	0
172	20240822	181100	275464500	19050	19050	19050	19050	0
173	20240822	181000	275464500	19050	19050	19050	19050	0
174	20240822	180900	275464500	19050	19050	19050	19050	0
175	20240822	180800	275464500	19050	19050	19050	19050	0
176	20240822	180700	275464500	19050	19050	19050	19050	0
177	20240822	180600	275464500	19050	19050	19050	19050	0
178	20240822	180500	275464500	19050	19050	19050	19050	0
179	20240822	180400	275464500	19050	19050	19050	19050	0
180	20240822	180300	275464500	19050	19050	19050	19050	0
181	20240822	180200	275464500	19050	19050	19050	19050	0
182	20240822	180100	275464500	19050	19050	19050	19050	75
183	20240822	180000	275464500	19050	19050	19050	19050	0
184	20240822	175900	275464500	19050	19050	19050	19050	0
185	20240822	175800	275464500	19050	19050	19050	19050	0
186	20240822	175700	275464500	19050	19050	19050	19050	0
187	20240822	175600	275464500	19050	19050	19050	19050	0
188	20240822	175500	275464500	19050	19050	19050	19050	0
189	20240822	175400	275464500	19050	19050	19050	19050	0
190	20240822	175300	275464500	19050	19050	19050	19050	0
191	20240822	175200	275464500	19050	19050	19050	19050	0
192	20240822	175100	275464500	19050	19050	19050	19050	0
193	20240822	175000	275464500	19050	19050	19050	19050	0
194	20240822	174900	275464500	19050	19050	19050	19050	0
195	20240822	174800	275464500	19050	19050	19050	19050	0
196	20240822	174700	275464500	19050	19050	19050	19050	0
197	20240822	174600	275464500	19050	19050	19050	19050	0
198	20240822	174500	275464500	19050	19050	19050	19050	0
199	20240822	174400	275464500	19050	19050	19050	19050	0
200	20240822	174300	275464500	19050	19050	19050	19050	0
201	20240822	174200	275464500	19050	19050	19050	19050	0
202	20240822	174100	275464500	19050	19050	19050	19050	0
203	20240822	174000	275464500	19050	19050	19050	19050	0
204	20240822	173900	275464500	19050	19050	19050	19050	0
205	20240822	173800	275464500	19050	19050	19050	19050	0
206	20240822	173700	275464500	19050	19050	19050	19050	0
207	20240822	173600	275464500	19050	19050	19050	19050	0
208	20240822	173500	275464500	19050	19050	19050	19050	0
209	20240822	173400	275464500	19050	19050	19050	19050	0
210	20240822	173300	275464500	19050	19050	19050	19050	0
211	20240822	173200	275464500	19050	19050	19050	19050	0
212	20240822	173100	275464500	19050	19050	19050	19050	75
213	20240822	173000	275464500	19050	19050	19050	19050	0
214	20240822	172900	275464500	19050	19050	19050	19050	0
215	20240822	172800	275464500	19050	19050	19050	19050	0
216	20240822	172700	275464500	19050	19050	19050	19050	0
217	20240822	172600	275464500	19050	19050	19050	19050	0
218	20240822	172500	275464500	19050	19050	19050	19050	0
219	20240822	172400	275464500	19050	19050	19050	19050	0
220	20240822	172300	275464500	19050	19050	19050	19050	0
221	20240822	172200	275464500	19050	19050	19050	19050	0
222	20240822	172100	275464500	19050	19050	19050	19050	0
223	20240822	172000	275464500	19050	19050	19050	19050	0
224	20240822	171900	275464500	19050	19050	19050	19050	0
225	20240822	171800	275464500	19050	19050	19050	19050	0
226	20240822	171700	275464500	19050	19050	19050	19050	0
227	20240822	171600	275464500	19050	19050	19050	19050	0
228	20240822	171500	275464500	19050	19050	19050	19050	0
229	20240822	171400	275464500	19050	19050	19050	19050	0
230	20240822	171300	275464500	19050	19050	19050	19050	0
231	20240822	171200	275464500	19050	19050	19050	19050	0
232	20240822	171100	275464500	19050	19050	19050	19050	0
233	20240822	171000	275464500	19050	19050	19050	19050	0
234	20240822	170900	275464500	19050	19050	19050	19050	0
235	20240822	170800	275464500	19050	19050	19050	19050	0
236	20240822	170700	275464500	19050	19050	19050	19050	0
237	20240822	170600	275464500	19050	19050	19050	19050	0
238	20240822	170500	275464500	19050	19050	19050	19050	0
239	20240822	170400	275464500	19050	19050	19050	19050	0
240	20240822	170300	275464500	19050	19050	19050	19050	0
241	20240822	170200	275464500	19050	19050	19050	19050	0
242	20240822	170100	275464500	19050	19050	19050	19050	75
243	20240822	170000	275464500	19050	19050	19050	19050	0
244	20240822	165900	275464500	19050	19050	19050	19050	0
245	20240822	165800	275464500	19050	19050	19050	19050	0
246	20240822	165700	275464500	19050	19050	19050	19050	0
247	20240822	165600	275464500	19050	19050	19050	19050	0
248	20240822	165500	275464500	19050	19050	19050	19050	0
249	20240822	165400	275464500	19050	19050	19050	19050	0
250	20240822	165300	275464500	19050	19050	19050	19050	0
251	20240822	165200	275464500	19050	19050	19050	19050	0
252	20240822	165100	275464500	19050	19050	19050	19050	0
253	20240822	165000	275464500	19050	19050	19050	19050	0
254	20240822	164900	275464500	19050	19050	19050	19050	0
255	20240822	164800	275464500	19050	19050	19050	19050	0
256	20240822	164700	275464500	19050	19050	19050	19050	0
257	20240822	164600	275464500	19050	19050	19050	19050	0
258	20240822	164500	275464500	19050	19050	19050	19050	0
259	20240822	164400	275464500	19050	19050	19050	19050	0
260	20240822	164300	275464500	19050	19050	19050	19050	0
261	20240822	164200	275464500	19050	19050	19050	19050	0
262	20240822	164100	275464500	19050	19050	19050	19050	0
263	20240822	164000	275464500	19050	19050	19050	19050	0
264	20240822	163900	275464500	19050	19050	19050	19050	0
265	20240822	163800	275464500	19050	19050	19050	19050	0
266	20240822	163700	275464500	19050	19050	19050	19050	0
267	20240822	163600	275464500	19050	19050	19050	19050	0
268	20240822	163500	275464500	19050	19050	19050	19050	0
269	20240822	163400	275464500	19050	19050	19050	19050	0
270	20240822	163300	275464500	19050	19050	19050	19050	0
271	20240822	163200	275464500	19050	19050	19050	19050	0
272	20240822	163100	275464500	19050	19050	19050	19050	75
273	20240822	163000	275464500	19050	19050	19050	19050	0
274	20240822	162900	275464500	19050	19050	19050	19050	0
275	20240822	162800	275464500	19050	19050	19050	19050	0
276	20240822	162700	275464500	19050	19050	19050	19050	0
277	20240822	162600	275464500	19050	19050	19050	19050	0
278	20240822	162500	275464500	19050	19050	19050	19050	0
279	20240822	162400	275464500	19050	19050	19050	19050	0
280	20240822	162300	275464500	19050	19050	19050	19050	0
281	20240822	162200	275464500	19050	19050	19050	19050	0
282	20240822	162100	275464500	19050	19050	19050	19050	0
283	20240822	162000	275464500	19050	19050	19050	19050	0
284	20240822	161900	275464500	19050	19050	19050	19050	0
285	20240822	161800	275464500	19050	19050	19050	19050	0
286	20240822	161700	275464500	19050	19050	19050	19050	0
287	20240822	161600	275464500	19050	19050	19050	19050	0
288	20240822	161500	275464500	19050	19050	19050	19050	0
289	20240822	161400	275464500	19050	19050	19050	19050	0
290	20240822	161300	275464500	19050	19050	19050	19050	0
291	20240822	161200	275464500	19050	19050	19050	19050	0
292	20240822	161100	275464500	19050	19050	19050	19050	0
293	20240822	161000	275464500	19050	19050	19050	19050	0
294	20240822	160900	275464500	19050	19050	19050	19050	0
295	20240822	160800	275464500	19050	19050	19050	19050	0
296	20240822	160700	275464500	19050	19050	19050	19050	0
297	20240822	160600	275464500	19050	19050	19050	19050	0
298	20240822	160500	275464500	19050	19050	19050	19050	0
299	20240822	160400	275464500	19050	19050	19050	19050	0
300	20240822	160300	275464500	19050	19050	19050	19050	0
301	20240822	160200	275464500	19050	19050	19050	19050	0
302	20240822	160100	275464500	19050	19050	19050	19050	75
303	20240822	160000	275464500	19050	19050	19050	19050	0
304	20240822	155900	275464500	19050	19050	19050	19050	0
305	20240822	155800	275464500	19050	19050	19050	19050	0
306	20240822	155700	275464500	19050	19050	19050	19050	0
307	20240822	155600	275464500	19050	19050	19050	19050	0
308	20240822	155500	275464500	19050	19050	19050	19050	0
309	20240822	155400	275464500	19050	19050	19050	19050	0
310	20240822	155300	275464500	19050	19050	19050	19050	0
311	20240822	155200	275464500	19050	19050	19050	19050	0
312	20240822	155100	275464500	19050	19050	19050	19050	0
313	20240822	155000	275464500	19050	19050	19050	19050	0
314	20240822	154900	275464500	19050	19050	19050	19050	0
315	20240822	154800	275464500	19050	19050	19050	19050	0
316	20240822	154700	275464500	19050	19050	19050	19050	0
317	20240822	154600	275464500	19050	19050	19050	19050	0
318	20240822	154500	275464500	19050	19050	19050	19050	0
319	20240822	154400	275464500	19050	19050	19050	19050	0
320	20240822	154300	275464500	19050	19050	19050	19050	0
321	20240822	154200	275464500	19050	19050	19050	19050	0
322	20240822	154100	275464500	19050	19050	19050	19050	0
323	20240822	154000	275464500	19050	19050	19050	19050	0
324	20240822	153900	275464500	19050	19050	19050	19050	0
325	20240822	153800	275464500	19050	19050	19050	19050	0
326	20240822	153700	275464500	19050	19050	19050	19050	0
327	20240822	153600	275464500	19050	19050	19050	19050	0
328	20240822	153500	275464500	19050	19050	19050	19050	0
329	20240822	153400	275464500	19050	19050	19050	19050	0
330	20240822	153300	275464500	19050	19050	19050	19050	0
331	20240822	153200	275464500	19050	19050	19050	19050	0
332	20240822	153100	275464500	19050	19050	19050	19050	75
333	20240822	153000	275464500	19050	19050	19050	19050	75
334	20240822	152900	274035750	19040	19040	19040	19040	0
335	20240822	152800	274035750	19040	19040	19040	19040	0
336	20240822	152700	274035750	19040	19040	19040	19040	0
337	20240822	152600	274035750	19040	19040	19040	19040	0
338	20240822	152500	274035750	19040	19040	19040	19040	0
339	20240822	152400	274035750	19040	19040	19040	19040	0
340	20240822	152300	274035750	19040	19040	19040	19040	0
341	20240822	152200	274035750	19040	19040	19040	19040	0
342	20240822	152100	274035750	19040	19040	19040	19040	0
343	20240822	152000	274035750	19040	19040	19040	19040	0
344	20240822	151900	274035750	19040	19040	19040	19040	9
345	20240822	151800	273864390	18960	18960	18960	18960	46
346	20240822	151700	272992230	19040	19040	19040	19040	1
347	20240822	151600	272973190	18960	19000	19000	18960	35
348	20240822	151500	272308950	19000	19000	19000	19000	28
349	20240822	151400	271776950	19000	19000	19000	19000	12
350	20240822	151300	271548950	19000	19000	19000	19000	20
351	20240822	151200	271168950	19040	19040	19040	19040	0
352	20240822	151100	271168950	19040	19040	19040	19040	0
353	20240822	151000	271168950	19040	19040	19040	19040	0
354	20240822	150900	271168950	19040	19040	19040	19040	0
355	20240822	150800	271168950	19040	19040	19040	19040	0
356	20240822	150700	271168950	19040	19040	19040	19040	530
357	20240822	150600	261077750	19040	19040	19040	19040	0
358	20240822	150500	261077750	19040	19040	19040	19040	0
359	20240822	150400	261077750	19040	19040	19040	19040	0
360	20240822	150300	261077750	19040	19040	19040	19040	50
361	20240822	150200	260125750	19040	19040	19040	19040	13
362	20240822	150100	259878230	19050	19050	19050	19050	0
363	20240822	150000	259878230	19050	19050	19050	19050	0
364	20240822	145900	259878230	19050	19050	19050	19050	0
365	20240822	145800	259878230	19050	19050	19050	19050	0
366	20240822	145700	259878230	19050	19050	19050	19050	0
367	20240822	145600	259878230	19050	19050	19050	19050	0
368	20240822	145500	259878230	19050	19050	19050	19050	0
369	20240822	145400	259878230	19050	19050	19050	19050	0
370	20240822	145300	259878230	19050	19050	19050	19050	1
371	20240822	145200	259859180	18960	18960	18960	18960	153
372	20240822	145100	256958300	19050	18960	19050	18960	51
373	20240822	145000	255990890	19000	19000	19000	19000	100
374	20240822	144900	254090890	19000	19000	19000	19000	50
375	20240822	144800	253140890	19000	19000	19000	19000	50
376	20240822	144700	252190890	19080	19080	19080	19080	0
377	20240822	144600	252190890	19080	19080	19080	19080	8
378	20240822	144500	252038250	19120	19120	19120	19120	0
379	20240822	144400	252038250	19120	18940	19120	18940	300
380	20240822	144300	246332270	18900	18900	18900	18900	0
381	20240822	144200	246332270	18900	18900	18900	18900	20
382	20240822	144100	245954270	18900	18900	18900	18900	10
383	20240822	144000	245765270	18900	18900	18900	18900	0
384	20240822	143900	245765270	18900	18900	18900	18900	1
385	20240822	143800	245746370	18900	18900	18900	18900	0
386	20240822	143700	245746370	18900	18900	18900	18900	0
387	20240822	143600	245746370	18900	18910	18910	18900	173
388	20240822	143500	242476130	18910	18910	18910	18910	53
389	20240822	143400	241473900	18910	18910	18910	18910	0
390	20240822	143300	241473900	18910	18910	18910	18910	203
391	20240822	143200	237635170	18980	18980	18980	18980	0
392	20240822	143100	237635170	18980	18980	18980	18980	1
393	20240822	143000	237616190	18980	18980	18980	18980	1
394	20240822	142900	237597210	18980	18980	18980	18980	5
395	20240822	142800	237502310	18910	18910	18910	18910	0
396	20240822	142700	237502310	18910	18910	18910	18910	0
397	20240822	142600	237502310	18910	18910	18910	18910	0
398	20240822	142500	237502310	18910	18910	18910	18910	0
399	20240822	142400	237502310	18910	18910	18910	18910	0
400	20240822	142300	237502310	18910	18910	18910	18910	0
401	20240822	142200	237502310	18910	18910	18910	18910	0
402	20240822	142100	237502310	18910	18910	18910	18910	1
403	20240822	142000	237483400	18990	18990	18990	18990	1
404	20240822	141900	237464410	18910	18910	18910	18910	0
405	20240822	141800	237464410	18910	18910	18910	18910	0
406	20240822	141700	237464410	18910	18910	18910	18910	0
407	20240822	141600	237464410	18910	18990	18990	18910	9
408	20240822	141500	237293820	18990	18990	18990	18990	1
409	20240822	141400	237274830	18910	18910	18910	18910	0
410	20240822	141300	237274830	18910	18910	18910	18910	0
411	20240822	141200	237274830	18910	18910	18910	18910	0
412	20240822	141100	237274830	18910	18910	18910	18910	0
413	20240822	141000	237274830	18910	18910	18910	18910	4
414	20240822	140900	237199190	18940	18940	18940	18940	3
415	20240822	140800	237142370	18990	18990	18990	18990	10
416	20240822	140700	236952470	18940	19000	19000	18940	8
417	20240822	140600	236800650	18910	18910	18910	18910	0
418	20240822	140500	236800650	18910	18910	18910	18910	0
419	20240822	140400	236800650	18910	18910	18910	18910	0
420	20240822	140300	236800650	18910	18910	18910	18910	0
421	20240822	140200	236800650	18910	18910	18910	18910	0
422	20240822	140100	236800650	18910	18910	18910	18910	0
423	20240822	140000	236800650	18910	18910	18910	18910	0
424	20240822	135900	236800650	18910	19000	19000	18910	2
425	20240822	135800	236762740	18910	18910	18910	18910	0
426	20240822	135700	236762740	18910	18910	18910	18910	0
427	20240822	135600	236762740	18910	19000	19000	18910	2
428	20240822	135500	236724830	18910	19000	19000	18910	3
429	20240822	135400	236667920	18860	18860	18860	18860	0
430	20240822	135300	236667920	18860	18860	18860	18860	0
431	20240822	135200	236667920	18860	18860	18860	18860	0
432	20240822	135100	236667920	18860	18860	18860	18860	0
433	20240822	135000	236667920	18860	18860	18860	18860	0
434	20240822	134900	236667920	18860	18860	18860	18860	0
435	20240822	134800	236667920	18860	18860	18860	18860	0
436	20240822	134700	236667920	18860	18860	18860	18860	0
437	20240822	134600	236667920	18860	18860	18860	18860	0
438	20240822	134500	236667920	18860	18860	18860	18860	0
439	20240822	134400	236667920	18860	18860	18860	18860	0
440	20240822	134300	236667920	18860	18860	18860	18860	0
441	20240822	134200	236667920	18860	18860	18860	18860	100
442	20240822	134100	234781920	18860	18860	18860	18860	0
443	20240822	134000	234781920	18860	18850	18860	18850	395
444	20240822	133900	227333640	18850	18850	18850	18850	0
445	20240822	133800	227333640	18850	18840	18850	18840	40
446	20240822	133700	226579650	18840	18840	18840	18840	0
447	20240822	133600	226579650	18840	18840	18840	18840	20
448	20240822	133500	226202850	18840	18840	18840	18840	0
449	20240822	133400	226202850	18840	18840	18840	18840	0
450	20240822	133300	226202850	18840	18840	18840	18840	0
451	20240822	133200	226202850	18840	18840	18840	18840	0
452	20240822	133100	226202850	18840	18840	18840	18840	0
453	20240822	133000	226202850	18840	18840	18840	18840	0
454	20240822	132900	226202850	18840	18840	18840	18840	0
455	20240822	132800	226202850	18840	18840	18840	18840	0
456	20240822	132700	226202850	18840	18840	18840	18840	0
457	20240822	132600	226202850	18840	18850	18850	18840	29
458	20240822	132500	225656440	18860	18860	18860	18860	0
459	20240822	132400	225656440	18860	18860	18860	18860	0
460	20240822	132300	225656440	18860	18860	18860	18860	12
461	20240822	132200	225430120	18860	18860	18860	18860	0
462	20240822	132100	225430120	18860	18860	18860	18860	0
463	20240822	132000	225430120	18860	18860	18860	18860	57
464	20240822	131900	224355100	18860	18860	18860	18860	80
465	20240822	131800	222846300	18860	18860	18860	18860	123
466	20240822	131700	220526520	18860	18860	18860	18860	2
467	20240822	131600	220488800	18860	18860	18860	18860	100
468	20240822	131500	218602800	18860	18860	18860	18860	146
469	20240822	131400	215849240	18860	18860	18860	18860	0
470	20240822	131300	215849240	18860	18860	18860	18860	0
471	20240822	131200	215849240	18860	18860	18860	18860	101
472	20240822	131100	213944380	18860	18860	18860	18860	321
473	20240822	131000	207890320	18860	18860	18860	18860	0
474	20240822	130900	207890320	18860	18860	18860	18860	0
475	20240822	130800	207890320	18860	18860	18860	18860	0
476	20240822	130700	207890320	18860	18860	18860	18860	747
477	20240822	130600	193801900	18800	18800	18800	18800	0
478	20240822	130500	193801900	18800	18800	18800	18800	0
479	20240822	130400	193801900	18800	18800	18800	18800	0
480	20240822	130300	193801900	18800	18800	18800	18800	0
481	20240822	130200	193801900	18800	18800	18800	18800	0
482	20240822	130100	193801900	18800	18800	18800	18800	0
483	20240822	130000	193801900	18800	18800	18800	18800	0
484	20240822	125900	193801900	18800	18800	18800	18800	0
485	20240822	125800	193801900	18800	18800	18800	18800	0
486	20240822	125700	193801900	18800	18800	18800	18800	2
487	20240822	125600	193764300	18830	18830	18830	18830	12
488	20240822	125500	193538340	18830	18830	18830	18830	0
489	20240822	125400	193538340	18830	18830	18830	18830	0
490	20240822	125300	193538340	18830	18830	18830	18830	1
491	20240822	125200	193519510	18830	18830	18830	18830	0
492	20240822	125100	193519510	18830	18730	18830	18730	748
493	20240822	125000	179504580	18730	18720	18730	18720	130
494	20240822	124900	177069690	18730	18720	18730	18720	11
495	20240822	124800	176863760	18730	18730	18730	18720	524
496	20240822	124700	167049700	18730	18750	18750	18730	528
497	20240822	124600	157153620	18740	18740	18740	18740	0
498	20240822	124500	157153620	18740	18740	18740	18740	0
499	20240822	124400	157153620	18740	18840	18840	18740	31
500	20240822	124300	156569680	18730	18730	18730	18730	1
501	20240822	124200	156550950	18720	18720	18720	18720	0
502	20240822	124100	156550950	18720	18950	18950	18720	2475
503	20240822	124000	109846150	18960	18960	18960	18960	128
504	20240822	123900	107419270	18970	18970	18970	18960	15
505	20240822	123800	107134730	18980	19010	19010	18980	125
506	20240822	123700	104760120	19010	19010	19010	19010	0
507	20240822	123600	104760120	19010	19010	19010	19010	23
508	20240822	123500	104322890	19020	19020	19020	19020	0
509	20240822	123400	104322890	19020	19020	19020	19020	0
510	20240822	123300	104322890	19020	19020	19020	19020	43
511	20240822	123200	103505030	19030	19030	19030	19030	0
512	20240822	123100	103505030	19030	19030	19030	19030	0
513	20240822	123000	103505030	19030	19030	19030	19030	0
514	20240822	122900	103505030	19030	19030	19030	19030	0
515	20240822	122800	103505030	19030	19030	19030	19030	0
516	20240822	122700	103505030	19030	19030	19030	19030	0
517	20240822	122600	103505030	19030	19030	19030	19030	2
518	20240822	122500	103466970	19040	19040	19040	19040	0
519	20240822	122400	103466970	19040	19040	19040	19040	0
520	20240822	122300	103466970	19040	19040	19040	19040	0
521	20240822	122200	103466970	19040	19040	19040	19040	0
522	20240822	122100	103466970	19040	19040	19040	19040	31
523	20240822	122000	102876730	19050	19050	19050	19050	0
524	20240822	121900	102876730	19050	19050	19050	19050	0
525	20240822	121800	102876730	19050	19050	19050	19050	0
526	20240822	121700	102876730	19050	19050	19050	19050	0
527	20240822	121600	102876730	19050	19070	19070	19050	5
528	20240822	121500	102781460	19070	19070	19070	19070	0
529	20240822	121400	102781460	19070	19070	19070	19070	0
530	20240822	121300	102781460	19070	19070	19070	19070	0
531	20240822	121200	102781460	19070	19070	19070	19070	0
532	20240822	121100	102781460	19070	19070	19070	19070	0
533	20240822	121000	102781460	19070	19070	19070	19070	0
534	20240822	120900	102781460	19070	19070	19070	19070	14
535	20240822	120800	102514480	19070	19070	19070	19070	0
536	20240822	120700	102514480	19070	19070	19070	19070	0
537	20240822	120600	102514480	19070	19070	19070	19070	0
538	20240822	120500	102514480	19070	19070	19070	19070	0
539	20240822	120400	102514480	19070	19070	19070	19070	0
540	20240822	120300	102514480	19070	19070	19070	19070	0
541	20240822	120200	102514480	19070	19070	19070	19070	0
542	20240822	120100	102514480	19070	19070	19070	19070	0
543	20240822	120000	102514480	19070	19070	19070	19070	0
544	20240822	115900	102514480	19070	19070	19070	19070	17
545	20240822	115800	102190290	19070	19070	19070	19070	0
546	20240822	115700	102190290	19070	19070	19070	19070	0
547	20240822	115600	102190290	19070	19070	19070	19070	0
548	20240822	115500	102190290	19070	19070	19070	19070	0
549	20240822	115400	102190290	19070	19070	19070	19070	0
550	20240822	115300	102190290	19070	19070	19070	19070	1
551	20240822	115200	102171220	19070	19070	19070	19070	0
552	20240822	115100	102171220	19070	19070	19070	19070	0
553	20240822	115000	102171220	19070	19070	19070	19070	0
554	20240822	114900	102171220	19070	19070	19070	19070	0
555	20240822	114800	102171220	19070	19070	19070	19070	0
556	20240822	114700	102171220	19070	19070	19070	19070	1
557	20240822	114600	102152150	19030	19020	19030	19020	59
558	20240822	114500	101029470	19020	19020	19020	19020	1
559	20240822	114400	101010450	19020	19020	19020	19020	0
560	20240822	114300	101010450	19020	19020	19020	19020	0
561	20240822	114200	101010450	19020	19020	19020	19020	1
562	20240822	114100	100991430	19030	19030	19030	19030	0
563	20240822	114000	100991430	19030	19030	19030	19030	1
564	20240822	113900	100972400	19030	19030	19030	19030	0
565	20240822	113800	100972400	19030	19030	19030	19030	0
566	20240822	113700	100972400	19030	19030	19030	19030	0
567	20240822	113600	100972400	19030	19030	19030	19030	19
568	20240822	113500	100610830	18980	18980	18980	18980	0
569	20240822	113400	100610830	18980	19040	19040	18980	51
570	20240822	113300	99639850	18970	18970	18970	18970	0
571	20240822	113200	99639850	18970	18970	18970	18970	0
572	20240822	113100	99639850	18970	18970	18970	18970	2
573	20240822	113000	99601910	18970	18970	18970	18970	10
574	20240822	112900	99412210	19060	19060	19060	19060	1
575	20240822	112800	99393150	18960	19050	19050	18960	1057
576	20240822	112700	79305080	19070	19070	19070	19070	0
577	20240822	112600	79305080	19070	19070	19070	19070	0
578	20240822	112500	79305080	19070	19070	19070	19070	1
579	20240822	112400	79286010	19140	19140	19140	19140	1
580	20240822	112300	79266870	19070	19070	19070	19070	105
581	20240822	112200	77264520	19170	19170	19170	19170	0
582	20240822	112100	77264520	19170	19170	19170	19170	1
583	20240822	112000	77245350	19170	19090	19170	19080	9
584	20240822	111900	77073520	19110	19110	19110	19110	3
585	20240822	111800	77016190	19200	19200	19200	19200	0
586	20240822	111700	77016190	19200	19200	19200	19200	1
587	20240822	111600	76996990	19210	19210	19210	19210	5
588	20240822	111500	76900940	19210	19210	19210	19210	0
589	20240822	111400	76900940	19210	19210	19210	19210	0
590	20240822	111300	76900940	19210	19210	19210	19210	0
591	20240822	111200	76900940	19210	19210	19210	19210	0
592	20240822	111100	76900940	19210	19210	19210	19210	0
593	20240822	111000	76900940	19210	19210	19210	19210	0
594	20240822	110900	76900940	19210	19210	19210	19210	0
595	20240822	110800	76900940	19210	19210	19210	19210	0
596	20240822	110700	76900940	19210	19210	19210	19210	0
597	20240822	110600	76900940	19210	19210	19210	19210	0
598	20240822	110500	76900940	19210	19210	19210	19210	1
599	20240822	110400	76881730	19090	19080	19090	19080	9
600	20240822	110300	76709930	19210	19210	19210	19210	0
601	20240822	110200	76709930	19210	19210	19210	19210	1
602	20240822	110100	76690720	19200	19200	19200	19200	10
603	20240822	110000	76498720	19200	19200	19200	19200	0
604	20240822	105900	76498720	19200	19200	19200	19200	0
605	20240822	105800	76498720	19200	19200	19200	19200	0
606	20240822	105700	76498720	19200	19200	19200	19200	3
607	20240822	105600	76441120	19200	19200	19200	19200	0
608	20240822	105500	76441120	19200	19200	19200	19200	0
609	20240822	105400	76441120	19200	19200	19200	19200	1
610	20240822	105300	76421920	19200	19200	19200	19200	0
611	20240822	105200	76421920	19200	19200	19200	19200	1
612	20240822	105100	76402720	19190	19190	19190	19190	1
613	20240822	105000	76383530	19190	19190	19190	19190	1
614	20240822	104900	76364340	19140	19140	19140	19140	10
615	20240822	104800	76172940	19140	19140	19140	19140	6
616	20240822	104700	76058100	19110	19110	19110	19110	0
617	20240822	104600	76058100	19110	19040	19110	19040	3
618	20240822	104500	76000910	19010	19010	19010	19010	0
619	20240822	104400	76000910	19010	19010	19010	19010	0
620	20240822	104300	76000910	19010	19010	19010	19010	1
621	20240822	104200	75981900	19010	19040	19040	19010	19
622	20240822	104100	75620620	19040	19120	19120	19040	428
623	20240822	104000	67453990	19130	19130	19130	19130	2
624	20240822	103900	67415730	19140	19140	19140	19140	16
625	20240822	103800	67109490	19180	19180	19180	19180	3
626	20240822	103700	67051950	19160	19160	19160	19160	0
627	20240822	103600	67051950	19160	19160	19160	19160	0
628	20240822	103500	67051950	19160	19160	19160	19160	43
629	20240822	103400	66228070	19180	19180	19180	19180	2
630	20240822	103300	66189710	19180	19180	19180	19180	0
631	20240822	103200	66189710	19180	19180	19180	19180	0
632	20240822	103100	66189710	19180	19180	19180	19180	31
633	20240822	103000	65595130	19180	19200	19200	19180	46
634	20240822	102900	64711980	19200	19200	19200	19200	10
635	20240822	102800	64519980	19290	19290	19290	19290	0
636	20240822	102700	64519980	19290	19290	19290	19290	0
637	20240822	102600	64519980	19290	19290	19290	19290	0
638	20240822	102500	64519980	19290	19290	19290	19290	0
639	20240822	102400	64519980	19290	19290	19290	19290	0
640	20240822	102300	64519980	19290	19290	19290	19290	2
641	20240822	102200	64481400	19200	19200	19200	19200	11
642	20240822	102100	64270200	19300	19210	19300	19210	19
643	20240822	102000	63905120	19210	19280	19300	19210	10
644	20240822	101900	63712590	19310	19180	19310	19140	131
645	20240822	101800	61204280	19190	19230	19230	19190	139
646	20240822	101700	58534440	19250	19250	19250	19250	106
647	20240822	101600	56493940	19260	19260	19260	19260	127
648	20240822	101500	54047920	19350	19350	19350	19350	50
649	20240822	101400	53080420	19420	19420	19420	19420	0
650	20240822	101300	53080420	19420	19420	19420	19420	0
651	20240822	101200	53080420	19420	19420	19420	19420	0
652	20240822	101100	53080420	19420	19420	19420	19420	0
653	20240822	101000	53080420	19420	19420	19420	19420	0
654	20240822	100900	53080420	19420	19410	19420	19410	5
655	20240822	100800	52983340	19470	19470	19470	19470	0
656	20240822	100700	52983340	19470	19260	19470	19260	40
657	20240822	100600	52209780	19250	19250	19250	19250	0
658	20240822	100500	52209780	19250	19240	19250	19240	3
659	20240822	100400	52152040	19210	19210	19210	19210	50
660	20240822	100300	51191540	19210	19220	19240	19210	6
661	20240822	100200	51076190	19210	19210	19210	19210	2
662	20240822	100100	51037770	19280	19280	19280	19280	0
663	20240822	100000	51037770	19280	19240	19280	19240	11
664	20240822	095900	50825940	19210	19210	19210	19210	228
665	20240822	095800	46446060	19240	19240	19240	19240	0
666	20240822	095700	46446060	19240	19240	19240	19240	2
667	20240822	095600	46407580	19230	19230	19230	19230	5
668	20240822	095500	46311430	19230	19230	19230	19230	0
669	20240822	095400	46311430	19230	19230	19230	19230	0
670	20240822	095300	46311430	19230	19230	19230	19230	0
671	20240822	095200	46311430	19230	19230	19230	19230	2
672	20240822	095100	46272970	19200	19200	19200	19200	0
673	20240822	095000	46272970	19200	19200	19200	19200	0
674	20240822	094900	46272970	19200	19200	19200	19200	20
675	20240822	094800	45888970	19220	19220	19220	19220	1
676	20240822	094700	45869750	19210	19210	19210	19210	1
677	20240822	094600	45850540	19200	19200	19200	19200	17
678	20240822	094500	45524140	19200	19200	19200	19200	0
679	20240822	094400	45524140	19200	19240	19270	19200	71
680	20240822	094300	44160580	19310	19250	19370	19240	137
681	20240822	094200	41523310	19280	19360	19360	19280	353
682	20240822	094100	34706880	19300	19300	19300	19300	0
683	20240822	094000	34706880	19300	19300	19300	19300	0
684	20240822	093900	34706880	19300	19300	19300	19300	0
685	20240822	093800	34706880	19300	19300	19300	19300	0
686	20240822	093700	34706880	19300	19300	19300	19300	0
687	20240822	093600	34706880	19300	19300	19300	19300	0
688	20240822	093500	34706880	19300	19320	19320	19300	20
689	20240822	093400	34320630	19320	19320	19320	19320	0
690	20240822	093300	34320630	19320	19400	19400	19320	15
691	20240822	093200	34030190	19490	19490	19490	19490	0
692	20240822	093100	34030190	19490	19490	19490	19490	0
693	20240822	093000	34030190	19490	19490	19490	19490	26
694	20240822	092900	33523450	19500	19520	19520	19500	306
695	20240822	092800	27556370	19530	19530	19530	19530	30
696	20240822	092700	26970470	19530	19580	19580	19530	18
697	20240822	092600	26618180	19580	19580	19580	19580	0
698	20240822	092500	26618180	19580	19580	19580	19580	5
699	20240822	092400	26520280	19600	19590	19600	19580	303
700	20240822	092300	20582540	19590	19590	19590	19590	0
701	20240822	092200	20582540	19590	19590	19590	19590	0
702	20240822	092100	20582540	19590	19590	19590	19590	55
703	20240822	092000	19505090	19590	19590	19590	19590	2
704	20240822	091900	19465910	19590	19590	19590	19590	20
705	20240822	091800	19074110	19590	19590	19590	19590	5
706	20240822	091700	18976160	19590	19580	19590	19580	20
707	20240822	091600	18584430	19590	19590	19590	19590	1
708	20240822	091500	18564840	19500	19500	19500	19500	100
709	20240822	091400	16614840	19500	19500	19500	19500	30
710	20240822	091300	16029840	19480	19480	19480	19480	0
711	20240822	091200	16029840	19480	19480	19480	19480	30
712	20240822	091100	15445440	19450	19450	19450	19450	0
713	20240822	091000	15445440	19450	19480	19480	19450	21
714	20240822	090900	15036430	19480	19480	19480	19480	0
715	20240822	090800	15036430	19480	19500	19510	19480	193
716	20240822	090700	11274010	19600	19610	19610	19600	4
717	20240822	090600	11195600	19600	19600	19600	19600	1
718	20240822	090500	11176000	19620	19600	19650	19600	117
719	20240822	090400	8882180	19650	19500	19650	19500	295
720	20240822	090300	3110620	19480	19470	19480	19470	22
721	20240822	090200	2682170	19450	19450	19450	19450	5
722	20240822	090100	2584920	19240	19440	19440	19240	105
723	20240822	090000	544320	19440	19440	19440	19440	28