KissMeData/038540/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	192000	43181835	2430	2430	2430	2430	28
3	20240819	191900	43181835	2430	2430	2430	2430	0
4	20240819	191800	43181835	2430	2430	2430	2430	0
5	20240819	191700	43181835	2430	2430	2430	2430	0
6	20240819	191600	43181835	2430	2430	2430	2430	0
7	20240819	191500	43181835	2430	2430	2430	2430	0
8	20240819	191400	43181835	2430	2430	2430	2430	0
9	20240819	191300	43181835	2430	2430	2430	2430	0
10	20240819	191200	43181835	2430	2430	2430	2430	0
11	20240819	191100	43181835	2430	2430	2430	2430	0
12	20240819	191000	43181835	2430	2430	2430	2430	0
13	20240819	190900	43181835	2430	2430	2430	2430	0
14	20240819	190800	43181835	2430	2430	2430	2430	0
15	20240819	190700	43181835	2430	2430	2430	2430	0
16	20240819	190600	43181835	2430	2430	2430	2430	0
17	20240819	190500	43181835	2430	2430	2430	2430	0
18	20240819	190400	43181835	2430	2430	2430	2430	0
19	20240819	190300	43181835	2430	2430	2430	2430	0
20	20240819	190200	43181835	2430	2430	2430	2430	0
21	20240819	190100	43181835	2430	2430	2430	2430	0
22	20240819	190000	43181835	2430	2430	2430	2430	0
23	20240819	185900	43181835	2430	2430	2430	2430	0
24	20240819	185800	43181835	2430	2430	2430	2430	0
25	20240819	185700	43181835	2430	2430	2430	2430	0
26	20240819	185600	43181835	2430	2430	2430	2430	0
27	20240819	185500	43181835	2430	2430	2430	2430	0
28	20240819	185400	43181835	2430	2430	2430	2430	0
29	20240819	185300	43181835	2430	2430	2430	2430	0
30	20240819	185200	43181835	2430	2430	2430	2430	0
31	20240819	185100	43181835	2430	2430	2430	2430	0
32	20240819	185000	43181835	2430	2430	2430	2430	28
33	20240819	184900	43181835	2430	2430	2430	2430	0
34	20240819	184800	43181835	2430	2430	2430	2430	0
35	20240819	184700	43181835	2430	2430	2430	2430	0
36	20240819	184600	43181835	2430	2430	2430	2430	0
37	20240819	184500	43181835	2430	2430	2430	2430	0
38	20240819	184400	43181835	2430	2430	2430	2430	0
39	20240819	184300	43181835	2430	2430	2430	2430	0
40	20240819	184200	43181835	2430	2430	2430	2430	0
41	20240819	184100	43181835	2430	2430	2430	2430	0
42	20240819	184000	43181835	2430	2430	2430	2430	0
43	20240819	183900	43181835	2430	2430	2430	2430	0
44	20240819	183800	43181835	2430	2430	2430	2430	0
45	20240819	183700	43181835	2430	2430	2430	2430	0
46	20240819	183600	43181835	2430	2430	2430	2430	0
47	20240819	183500	43181835	2430	2430	2430	2430	0
48	20240819	183400	43181835	2430	2430	2430	2430	0
49	20240819	183300	43181835	2430	2430	2430	2430	0
50	20240819	183200	43181835	2430	2430	2430	2430	0
51	20240819	183100	43181835	2430	2430	2430	2430	0
52	20240819	183000	43181835	2430	2430	2430	2430	0
53	20240819	182900	43181835	2430	2430	2430	2430	0
54	20240819	182800	43181835	2430	2430	2430	2430	0
55	20240819	182700	43181835	2430	2430	2430	2430	0
56	20240819	182600	43181835	2430	2430	2430	2430	0
57	20240819	182500	43181835	2430	2430	2430	2430	0
58	20240819	182400	43181835	2430	2430	2430	2430	0
59	20240819	182300	43181835	2430	2430	2430	2430	0
60	20240819	182200	43181835	2430	2430	2430	2430	0
61	20240819	182100	43181835	2430	2430	2430	2430	0
62	20240819	182000	43181835	2430	2430	2430	2430	28
63	20240819	181900	43181835	2430	2430	2430	2430	0
64	20240819	181800	43181835	2430	2430	2430	2430	0
65	20240819	181700	43181835	2430	2430	2430	2430	0
66	20240819	181600	43181835	2430	2430	2430	2430	0
67	20240819	181500	43181835	2430	2430	2430	2430	0
68	20240819	181400	43181835	2430	2430	2430	2430	0
69	20240819	181300	43181835	2430	2430	2430	2430	0
70	20240819	181200	43181835	2430	2430	2430	2430	0
71	20240819	181100	43181835	2430	2430	2430	2430	0
72	20240819	181000	43181835	2430	2430	2430	2430	0
73	20240819	180900	43181835	2430	2430	2430	2430	0
74	20240819	180800	43181835	2430	2430	2430	2430	0
75	20240819	180700	43181835	2430	2430	2430	2430	0
76	20240819	180600	43181835	2430	2430	2430	2430	0
77	20240819	180500	43181835	2430	2430	2430	2430	0
78	20240819	180400	43181835	2430	2430	2430	2430	0
79	20240819	180300	43181835	2430	2430	2430	2430	0
80	20240819	180200	43181835	2430	2430	2430	2430	0
81	20240819	180100	43181835	2430	2430	2430	2430	0
82	20240819	180000	43181835	2430	2430	2430	2430	0
83	20240819	175900	43181835	2430	2430	2430	2430	0
84	20240819	175800	43181835	2430	2430	2430	2430	0
85	20240819	175700	43181835	2430	2430	2430	2430	0
86	20240819	175600	43181835	2430	2430	2430	2430	0
87	20240819	175500	43181835	2430	2430	2430	2430	0
88	20240819	175400	43181835	2430	2430	2430	2430	0
89	20240819	175300	43181835	2430	2430	2430	2430	0
90	20240819	175200	43181835	2430	2430	2430	2430	0
91	20240819	175100	43181835	2430	2430	2430	2430	0
92	20240819	175000	43181835	2430	2430	2430	2430	28
93	20240819	174900	43181835	2430	2430	2430	2430	0
94	20240819	174800	43181835	2430	2430	2430	2430	0
95	20240819	174700	43181835	2430	2430	2430	2430	0
96	20240819	174600	43181835	2430	2430	2430	2430	0
97	20240819	174500	43181835	2430	2430	2430	2430	0
98	20240819	174400	43181835	2430	2430	2430	2430	0
99	20240819	174300	43181835	2430	2430	2430	2430	0
100	20240819	174200	43181835	2430	2430	2430	2430	0
101	20240819	174100	43181835	2430	2430	2430	2430	0
102	20240819	174000	43181835	2430	2430	2430	2430	0
103	20240819	173900	43181835	2430	2430	2430	2430	0
104	20240819	173800	43181835	2430	2430	2430	2430	0
105	20240819	173700	43181835	2430	2430	2430	2430	0
106	20240819	173600	43181835	2430	2430	2430	2430	0
107	20240819	173500	43181835	2430	2430	2430	2430	0
108	20240819	173400	43181835	2430	2430	2430	2430	0
109	20240819	173300	43181835	2430	2430	2430	2430	0
110	20240819	173200	43181835	2430	2430	2430	2430	0
111	20240819	173100	43181835	2430	2430	2430	2430	0
112	20240819	173000	43181835	2430	2430	2430	2430	0
113	20240819	172900	43181835	2430	2430	2430	2430	0
114	20240819	172800	43181835	2430	2430	2430	2430	0
115	20240819	172700	43181835	2430	2430	2430	2430	0
116	20240819	172600	43181835	2430	2430	2430	2430	0
117	20240819	172500	43181835	2430	2430	2430	2430	0
118	20240819	172400	43181835	2430	2430	2430	2430	0
119	20240819	172300	43181835	2430	2430	2430	2430	0
120	20240819	172200	43181835	2430	2430	2430	2430	0
121	20240819	172100	43181835	2430	2430	2430	2430	0
122	20240819	172000	43181835	2430	2430	2430	2430	28
123	20240819	171900	43181835	2430	2430	2430	2430	0
124	20240819	171800	43181835	2430	2430	2430	2430	0
125	20240819	171700	43181835	2430	2430	2430	2430	0
126	20240819	171600	43181835	2430	2430	2430	2430	0
127	20240819	171500	43181835	2430	2430	2430	2430	0
128	20240819	171400	43181835	2430	2430	2430	2430	0
129	20240819	171300	43181835	2430	2430	2430	2430	0
130	20240819	171200	43181835	2430	2430	2430	2430	0
131	20240819	171100	43181835	2430	2430	2430	2430	0
132	20240819	171000	43181835	2430	2430	2430	2430	0
133	20240819	170900	43181835	2430	2430	2430	2430	0
134	20240819	170800	43181835	2430	2430	2430	2430	0
135	20240819	170700	43181835	2430	2430	2430	2430	0
136	20240819	170600	43181835	2430	2430	2430	2430	0
137	20240819	170500	43181835	2430	2430	2430	2430	0
138	20240819	170400	43181835	2430	2430	2430	2430	0
139	20240819	170300	43181835	2430	2430	2430	2430	0
140	20240819	170200	43181835	2430	2430	2430	2430	0
141	20240819	170100	43181835	2430	2430	2430	2430	0
142	20240819	170000	43181835	2430	2430	2430	2430	0
143	20240819	165900	43181835	2430	2430	2430	2430	0
144	20240819	165800	43181835	2430	2430	2430	2430	0
145	20240819	165700	43181835	2430	2430	2430	2430	0
146	20240819	165600	43181835	2430	2430	2430	2430	0
147	20240819	165500	43181835	2430	2430	2430	2430	0
148	20240819	165400	43181835	2430	2430	2430	2430	0
149	20240819	165300	43181835	2430	2430	2430	2430	0
150	20240819	165200	43181835	2430	2430	2430	2430	0
151	20240819	165100	43181835	2430	2430	2430	2430	0
152	20240819	165000	43181835	2430	2430	2430	2430	28
153	20240819	164900	43181835	2430	2430	2430	2430	0
154	20240819	164800	43181835	2430	2430	2430	2430	0
155	20240819	164700	43181835	2430	2430	2430	2430	0
156	20240819	164600	43181835	2430	2430	2430	2430	0
157	20240819	164500	43181835	2430	2430	2430	2430	0
158	20240819	164400	43181835	2430	2430	2430	2430	0
159	20240819	164300	43181835	2430	2430	2430	2430	0
160	20240819	164200	43181835	2430	2430	2430	2430	0
161	20240819	164100	43181835	2430	2430	2430	2430	0
162	20240819	164000	43181835	2430	2430	2430	2430	0
163	20240819	163900	43181835	2430	2430	2430	2430	0
164	20240819	163800	43181835	2430	2430	2430	2430	0
165	20240819	163700	43181835	2430	2430	2430	2430	0
166	20240819	163600	43181835	2430	2430	2430	2430	0
167	20240819	163500	43181835	2430	2430	2430	2430	0
168	20240819	163400	43181835	2430	2430	2430	2430	0
169	20240819	163300	43181835	2430	2430	2430	2430	0
170	20240819	163200	43181835	2430	2430	2430	2430	0
171	20240819	163100	43181835	2430	2430	2430	2430	0
172	20240819	163000	43181835	2430	2430	2430	2430	0
173	20240819	162900	43181835	2430	2430	2430	2430	0
174	20240819	162800	43181835	2430	2430	2430	2430	0
175	20240819	162700	43181835	2430	2430	2430	2430	0
176	20240819	162600	43181835	2430	2430	2430	2430	0
177	20240819	162500	43181835	2430	2430	2430	2430	0
178	20240819	162400	43181835	2430	2430	2430	2430	0
179	20240819	162300	43181835	2430	2430	2430	2430	0
180	20240819	162200	43181835	2430	2430	2430	2430	0
181	20240819	162100	43181835	2430	2430	2430	2430	0
182	20240819	162000	43181835	2430	2430	2430	2430	28
183	20240819	161900	43181835	2430	2430	2430	2430	0
184	20240819	161800	43181835	2430	2430	2430	2430	0
185	20240819	161700	43181835	2430	2430	2430	2430	0
186	20240819	161600	43181835	2430	2430	2430	2430	0
187	20240819	161500	43181835	2430	2430	2430	2430	0
188	20240819	161400	43181835	2430	2430	2430	2430	0
189	20240819	161300	43181835	2430	2430	2430	2430	0
190	20240819	161200	43181835	2430	2430	2430	2430	0
191	20240819	161100	43181835	2430	2430	2430	2430	0
192	20240819	161000	43181835	2430	2430	2430	2430	0
193	20240819	160900	43181835	2430	2430	2430	2430	0
194	20240819	160800	43181835	2430	2430	2430	2430	0
195	20240819	160700	43181835	2430	2430	2430	2430	0
196	20240819	160600	43181835	2430	2430	2430	2430	0
197	20240819	160500	43181835	2430	2430	2430	2430	0
198	20240819	160400	43181835	2430	2430	2430	2430	0
199	20240819	160300	43181835	2430	2430	2430	2430	0
200	20240819	160200	43181835	2430	2430	2430	2430	0
201	20240819	160100	43181835	2430	2430	2430	2430	0
202	20240819	160000	43181835	2430	2430	2430	2430	0
203	20240819	155900	43181835	2430	2430	2430	2430	0
204	20240819	155800	43181835	2430	2430	2430	2430	0
205	20240819	155700	43181835	2430	2430	2430	2430	0
206	20240819	155600	43181835	2430	2430	2430	2430	0
207	20240819	155500	43181835	2430	2430	2430	2430	0
208	20240819	155400	43181835	2430	2430	2430	2430	0
209	20240819	155300	43181835	2430	2430	2430	2430	0
210	20240819	155200	43181835	2430	2430	2430	2430	0
211	20240819	155100	43181835	2430	2430	2430	2430	0
212	20240819	155000	43181835	2430	2430	2430	2430	28
213	20240819	154900	43181835	2430	2430	2430	2430	0
214	20240819	154800	43181835	2430	2430	2430	2430	0
215	20240819	154700	43181835	2430	2430	2430	2430	0
216	20240819	154600	43181835	2430	2430	2430	2430	0
217	20240819	154500	43181835	2430	2430	2430	2430	0
218	20240819	154400	43181835	2430	2430	2430	2430	0
219	20240819	154300	43181835	2430	2430	2430	2430	0
220	20240819	154200	43181835	2430	2430	2430	2430	0
221	20240819	154100	43181835	2430	2430	2430	2430	0
222	20240819	154000	43181835	2430	2430	2430	2430	0
223	20240819	153900	43181835	2430	2430	2430	2430	0
224	20240819	153800	43181835	2430	2430	2430	2430	0
225	20240819	153700	43181835	2430	2430	2430	2430	0
226	20240819	153600	43181835	2430	2430	2430	2430	0
227	20240819	153500	43181835	2430	2430	2430	2430	0
228	20240819	153400	43181835	2430	2430	2430	2430	0
229	20240819	153300	43181835	2430	2430	2430	2430	0
230	20240819	153200	43181835	2430	2430	2430	2430	0
231	20240819	153100	43181835	2430	2430	2430	2430	0
232	20240819	153000	43181835	2430	2430	2430	2430	28
233	20240819	152900	43113795	2420	2420	2420	2420	0
234	20240819	152800	43113795	2420	2420	2420	2420	0
235	20240819	152700	43113795	2420	2420	2420	2420	0
236	20240819	152600	43113795	2420	2420	2420	2420	0
237	20240819	152500	43113795	2420	2420	2420	2420	0
238	20240819	152400	43113795	2420	2420	2420	2420	0
239	20240819	152300	43113795	2420	2420	2420	2420	0
240	20240819	152200	43113795	2420	2420	2420	2420	0
241	20240819	152100	43113795	2420	2420	2420	2420	0
242	20240819	152000	43113795	2420	2420	2420	2420	0
243	20240819	151900	43113795	2420	2420	2420	2420	1
244	20240819	151800	43111375	2405	2405	2405	2405	2
245	20240819	151700	43106565	2420	2420	2420	2420	0
246	20240819	151600	43106565	2420	2420	2420	2420	0
247	20240819	151500	43106565	2420	2420	2420	2420	0
248	20240819	151400	43106565	2420	2420	2420	2420	0
249	20240819	151300	43106565	2420	2420	2420	2420	0
250	20240819	151200	43106565	2420	2420	2420	2420	1
251	20240819	151100	43104145	2405	2405	2405	2405	0
252	20240819	151000	43104145	2405	2415	2415	2405	2035
253	20240819	150900	38204500	2415	2415	2415	2415	0
254	20240819	150800	38204500	2415	2415	2415	2415	111
255	20240819	150700	37936435	2415	2415	2415	2415	0
256	20240819	150600	37936435	2415	2415	2415	2415	0
257	20240819	150500	37936435	2415	2415	2415	2415	392
258	20240819	150400	36989755	2415	2415	2415	2415	0
259	20240819	150300	36989755	2415	2415	2415	2415	20
260	20240819	150200	36941455	2420	2420	2420	2420	0
261	20240819	150100	36941455	2420	2420	2420	2420	0
262	20240819	150000	36941455	2420	2420	2420	2420	1
263	20240819	145900	36939035	2420	2420	2420	2420	3279
264	20240819	145800	29003855	2420	2420	2420	2420	2502
265	20240819	145700	22949015	2420	2420	2420	2420	0
266	20240819	145600	22949015	2420	2420	2420	2420	0
267	20240819	145500	22949015	2420	2420	2420	2420	0
268	20240819	145400	22949015	2420	2420	2420	2420	0
269	20240819	145300	22949015	2420	2420	2420	2420	0
270	20240819	145200	22949015	2420	2420	2420	2420	0
271	20240819	145100	22949015	2420	2425	2425	2420	1065
272	20240819	145000	20366575	2430	2425	2430	2425	24
273	20240819	144900	20308365	2425	2430	2430	2425	3
274	20240819	144800	20301080	2425	2425	2425	2425	0
275	20240819	144700	20301080	2425	2425	2425	2425	0
276	20240819	144600	20301080	2425	2425	2425	2425	1
277	20240819	144500	20298655	2430	2430	2430	2430	0
278	20240819	144400	20298655	2430	2430	2430	2430	0
279	20240819	144300	20298655	2430	2430	2430	2430	1
280	20240819	144200	20296225	2425	2425	2425	2425	0
281	20240819	144100	20296225	2425	2425	2425	2425	0
282	20240819	144000	20296225	2425	2425	2425	2425	652
283	20240819	143900	18715125	2425	2425	2425	2425	0
284	20240819	143800	18715125	2425	2425	2425	2425	3
285	20240819	143700	18707850	2430	2430	2430	2430	0
286	20240819	143600	18707850	2430	2430	2430	2430	0
287	20240819	143500	18707850	2430	2430	2430	2430	0
288	20240819	143400	18707850	2430	2430	2430	2430	0
289	20240819	143300	18707850	2430	2430	2430	2430	0
290	20240819	143200	18707850	2430	2430	2430	2430	0
291	20240819	143100	18707850	2430	2430	2430	2430	0
292	20240819	143000	18707850	2430	2430	2430	2430	0
293	20240819	142900	18707850	2430	2430	2430	2430	0
294	20240819	142800	18707850	2430	2430	2430	2430	1
295	20240819	142700	18705420	2430	2430	2430	2430	0
296	20240819	142600	18705420	2430	2430	2430	2430	0
297	20240819	142500	18705420	2430	2430	2430	2430	0
298	20240819	142400	18705420	2430	2425	2430	2425	480
299	20240819	142300	17541410	2425	2425	2425	2425	0
300	20240819	142200	17541410	2425	2425	2425	2425	0
301	20240819	142100	17541410	2425	2425	2425	2425	0
302	20240819	142000	17541410	2425	2425	2425	2425	0
303	20240819	141900	17541410	2425	2425	2425	2425	100
304	20240819	141800	17298910	2425	2425	2425	2425	0
305	20240819	141700	17298910	2425	2425	2425	2425	0
306	20240819	141600	17298910	2425	2425	2425	2425	0
307	20240819	141500	17298910	2425	2425	2425	2425	0
308	20240819	141400	17298910	2425	2425	2425	2425	0
309	20240819	141300	17298910	2425	2425	2425	2425	0
310	20240819	141200	17298910	2425	2425	2425	2425	0
311	20240819	141100	17298910	2425	2425	2425	2425	0
312	20240819	141000	17298910	2425	2425	2425	2425	237
313	20240819	140900	16724185	2425	2425	2425	2425	0
314	20240819	140800	16724185	2425	2425	2425	2425	0
315	20240819	140700	16724185	2425	2425	2425	2425	0
316	20240819	140600	16724185	2425	2425	2425	2425	0
317	20240819	140500	16724185	2425	2425	2425	2425	0
318	20240819	140400	16724185	2425	2425	2425	2425	0
319	20240819	140300	16724185	2425	2425	2425	2425	0
320	20240819	140200	16724185	2425	2425	2425	2425	0
321	20240819	140100	16724185	2425	2425	2425	2425	0
322	20240819	140000	16724185	2425	2425	2425	2425	0
323	20240819	135900	16724185	2425	2425	2425	2425	0
324	20240819	135800	16724185	2425	2425	2425	2425	0
325	20240819	135700	16724185	2425	2425	2425	2425	0
326	20240819	135600	16724185	2425	2425	2425	2425	0
327	20240819	135500	16724185	2425	2425	2425	2425	0
328	20240819	135400	16724185	2425	2425	2425	2425	0
329	20240819	135300	16724185	2425	2425	2425	2425	0
330	20240819	135200	16724185	2425	2425	2425	2425	1
331	20240819	135100	16721760	2420	2420	2420	2420	0
332	20240819	135000	16721760	2420	2420	2420	2420	0
333	20240819	134900	16721760	2420	2420	2420	2420	0
334	20240819	134800	16721760	2420	2420	2420	2420	0
335	20240819	134700	16721760	2420	2420	2420	2420	8
336	20240819	134600	16702400	2425	2425	2425	2425	2
337	20240819	134500	16697550	2425	2425	2425	2425	0
338	20240819	134400	16697550	2425	2425	2425	2425	0
339	20240819	134300	16697550	2425	2425	2425	2425	88
340	20240819	134200	16484150	2425	2425	2425	2425	13
341	20240819	134100	16452625	2420	2420	2420	2420	0
342	20240819	134000	16452625	2420	2420	2420	2420	0
343	20240819	133900	16452625	2420	2420	2420	2420	0
344	20240819	133800	16452625	2420	2420	2420	2420	0
345	20240819	133700	16452625	2420	2420	2420	2420	0
346	20240819	133600	16452625	2420	2420	2420	2420	0
347	20240819	133500	16452625	2420	2420	2420	2420	312
348	20240819	133400	15697585	2425	2425	2425	2425	824
349	20240819	133300	13699385	2425	2425	2425	2425	0
350	20240819	133200	13699385	2425	2425	2425	2425	0
351	20240819	133100	13699385	2425	2425	2425	2425	1
352	20240819	133000	13696960	2425	2425	2425	2425	0
353	20240819	132900	13696960	2425	2425	2425	2425	0
354	20240819	132800	13696960	2425	2425	2425	2425	0
355	20240819	132700	13696960	2425	2425	2425	2425	0
356	20240819	132600	13696960	2425	2425	2425	2425	0
357	20240819	132500	13696960	2425	2425	2425	2425	0
358	20240819	132400	13696960	2425	2425	2425	2425	0
359	20240819	132300	13696960	2425	2425	2425	2425	0
360	20240819	132200	13696960	2425	2425	2425	2425	0
361	20240819	132100	13696960	2425	2425	2425	2425	0
362	20240819	132000	13696960	2425	2425	2425	2425	0
363	20240819	131900	13696960	2425	2425	2425	2425	0
364	20240819	131800	13696960	2425	2425	2425	2425	0
365	20240819	131700	13696960	2425	2425	2425	2425	0
366	20240819	131600	13696960	2425	2425	2425	2425	0
367	20240819	131500	13696960	2425	2425	2425	2425	0
368	20240819	131400	13696960	2425	2425	2425	2425	0
369	20240819	131300	13696960	2425	2425	2425	2425	0
370	20240819	131200	13696960	2425	2425	2425	2425	0
371	20240819	131100	13696960	2425	2425	2425	2425	4
372	20240819	131000	13687260	2425	2425	2425	2425	0
373	20240819	130900	13687260	2425	2425	2425	2425	0
374	20240819	130800	13687260	2425	2425	2425	2425	0
375	20240819	130700	13687260	2425	2425	2425	2425	0
376	20240819	130600	13687260	2425	2425	2425	2425	45
377	20240819	130500	13578135	2425	2425	2425	2425	20
378	20240819	130400	13529635	2420	2420	2420	2420	0
379	20240819	130300	13529635	2420	2420	2420	2420	0
380	20240819	130200	13529635	2420	2420	2420	2420	0
381	20240819	130100	13529635	2420	2420	2420	2420	0
382	20240819	130000	13529635	2420	2420	2420	2420	0
383	20240819	125900	13529635	2420	2420	2420	2420	0
384	20240819	125800	13529635	2420	2420	2420	2420	0
385	20240819	125700	13529635	2420	2420	2420	2420	0
386	20240819	125600	13529635	2420	2420	2420	2420	0
387	20240819	125500	13529635	2420	2420	2420	2420	0
388	20240819	125400	13529635	2420	2420	2420	2420	0
389	20240819	125300	13529635	2420	2425	2425	2420	43
390	20240819	125200	13425375	2420	2420	2420	2420	0
391	20240819	125100	13425375	2420	2420	2420	2420	0
392	20240819	125000	13425375	2420	2420	2420	2420	0
393	20240819	124900	13425375	2420	2420	2420	2420	4
394	20240819	124800	13415695	2420	2425	2425	2420	591
395	20240819	124700	11982660	2430	2430	2430	2430	0
396	20240819	124600	11982660	2430	2430	2430	2430	0
397	20240819	124500	11982660	2430	2430	2430	2430	0
398	20240819	124400	11982660	2430	2430	2430	2430	0
399	20240819	124300	11982660	2430	2430	2430	2430	0
400	20240819	124200	11982660	2430	2430	2430	2430	92
401	20240819	124100	11759100	2435	2435	2435	2435	0
402	20240819	124000	11759100	2435	2435	2435	2435	0
403	20240819	123900	11759100	2435	2435	2435	2435	0
404	20240819	123800	11759100	2435	2435	2435	2435	0
405	20240819	123700	11759100	2435	2435	2435	2435	1
406	20240819	123600	11756665	2430	2430	2430	2430	0
407	20240819	123500	11756665	2430	2430	2430	2430	0
408	20240819	123400	11756665	2430	2430	2430	2430	0
409	20240819	123300	11756665	2430	2430	2430	2430	0
410	20240819	123200	11756665	2430	2430	2430	2430	31
411	20240819	123100	11681335	2435	2435	2435	2435	0
412	20240819	123000	11681335	2435	2435	2435	2435	0
413	20240819	122900	11681335	2435	2435	2435	2435	0
414	20240819	122800	11681335	2435	2435	2435	2435	0
415	20240819	122700	11681335	2435	2435	2435	2435	0
416	20240819	122600	11681335	2435	2435	2435	2435	0
417	20240819	122500	11681335	2435	2435	2435	2435	16
418	20240819	122400	11642375	2435	2435	2435	2435	0
419	20240819	122300	11642375	2435	2435	2435	2435	0
420	20240819	122200	11642375	2435	2435	2435	2435	0
421	20240819	122100	11642375	2435	2435	2435	2435	0
422	20240819	122000	11642375	2435	2435	2435	2435	0
423	20240819	121900	11642375	2435	2435	2435	2435	0
424	20240819	121800	11642375	2435	2435	2435	2435	0
425	20240819	121700	11642375	2435	2435	2435	2435	0
426	20240819	121600	11642375	2435	2435	2435	2435	0
427	20240819	121500	11642375	2435	2435	2435	2435	0
428	20240819	121400	11642375	2435	2435	2435	2435	0
429	20240819	121300	11642375	2435	2435	2435	2435	0
430	20240819	121200	11642375	2435	2435	2435	2435	0
431	20240819	121100	11642375	2435	2435	2435	2435	0
432	20240819	121000	11642375	2435	2435	2435	2435	0
433	20240819	120900	11642375	2435	2435	2435	2435	0
434	20240819	120800	11642375	2435	2435	2435	2435	0
435	20240819	120700	11642375	2435	2435	2435	2435	0
436	20240819	120600	11642375	2435	2435	2435	2435	0
437	20240819	120500	11642375	2435	2435	2435	2435	0
438	20240819	120400	11642375	2435	2435	2435	2435	0
439	20240819	120300	11642375	2435	2435	2435	2435	0
440	20240819	120200	11642375	2435	2435	2435	2435	1
441	20240819	120100	11639940	2430	2430	2430	2430	0
442	20240819	120000	11639940	2430	2430	2430	2430	0
443	20240819	115900	11639940	2430	2430	2430	2430	0
444	20240819	115800	11639940	2430	2430	2430	2430	220
445	20240819	115700	11105340	2430	2430	2430	2430	1
446	20240819	115600	11102910	2420	2420	2420	2420	0
447	20240819	115500	11102910	2420	2420	2420	2420	0
448	20240819	115400	11102910	2420	2420	2420	2420	0
449	20240819	115300	11102910	2420	2420	2420	2420	0
450	20240819	115200	11102910	2420	2420	2420	2420	4
451	20240819	115100	11093230	2420	2430	2430	2420	5
452	20240819	115000	11081090	2430	2430	2430	2430	1
453	20240819	114900	11078660	2420	2420	2420	2420	0
454	20240819	114800	11078660	2420	2420	2420	2420	0
455	20240819	114700	11078660	2420	2420	2420	2420	0
456	20240819	114600	11078660	2420	2420	2420	2420	0
457	20240819	114500	11078660	2420	2420	2420	2420	0
458	20240819	114400	11078660	2420	2420	2420	2420	0
459	20240819	114300	11078660	2420	2420	2420	2420	4
460	20240819	114200	11068980	2420	2430	2430	2420	5
461	20240819	114100	11056840	2430	2430	2430	2430	1
462	20240819	114000	11054410	2420	2420	2420	2420	12
463	20240819	113900	11025370	2420	2425	2425	2420	2097
464	20240819	113800	5949515	2430	2430	2430	2430	0
465	20240819	113700	5949515	2430	2430	2430	2430	0
466	20240819	113600	5949515	2430	2430	2430	2430	0
467	20240819	113500	5949515	2430	2430	2430	2430	0
468	20240819	113400	5949515	2430	2430	2430	2430	0
469	20240819	113300	5949515	2430	2430	2430	2430	0
470	20240819	113200	5949515	2430	2430	2430	2430	0
471	20240819	113100	5949515	2430	2430	2430	2430	0
472	20240819	113000	5949515	2430	2430	2430	2430	0
473	20240819	112900	5949515	2430	2430	2430	2430	0
474	20240819	112800	5949515	2430	2430	2430	2430	0
475	20240819	112700	5949515	2430	2430	2430	2430	0
476	20240819	112600	5949515	2430	2430	2430	2430	0
477	20240819	112500	5949515	2430	2430	2430	2430	0
478	20240819	112400	5949515	2430	2430	2430	2430	0
479	20240819	112300	5949515	2430	2430	2430	2430	0
480	20240819	112200	5949515	2430	2430	2430	2430	0
481	20240819	112100	5949515	2430	2430	2430	2430	4
482	20240819	112000	5939795	2430	2430	2430	2430	1
483	20240819	111900	5937365	2430	2430	2430	2430	0
484	20240819	111800	5937365	2430	2430	2430	2430	0
485	20240819	111700	5937365	2430	2430	2430	2430	0
486	20240819	111600	5937365	2430	2430	2430	2430	0
487	20240819	111500	5937365	2430	2430	2430	2430	0
488	20240819	111400	5937365	2430	2430	2430	2430	0
489	20240819	111300	5937365	2430	2430	2430	2430	0
490	20240819	111200	5937365	2430	2430	2430	2430	0
491	20240819	111100	5937365	2430	2430	2430	2430	0
492	20240819	111000	5937365	2430	2430	2430	2430	0
493	20240819	110900	5937365	2430	2430	2430	2430	0
494	20240819	110800	5937365	2430	2430	2430	2430	0
495	20240819	110700	5937365	2430	2430	2430	2430	0
496	20240819	110600	5937365	2430	2430	2430	2430	0
497	20240819	110500	5937365	2430	2430	2430	2430	0
498	20240819	110400	5937365	2430	2430	2430	2430	0
499	20240819	110300	5937365	2430	2430	2430	2430	0
500	20240819	110200	5937365	2430	2430	2430	2430	0
501	20240819	110100	5937365	2430	2430	2430	2430	0
502	20240819	110000	5937365	2430	2430	2430	2430	0
503	20240819	105900	5937365	2430	2430	2430	2430	0
504	20240819	105800	5937365	2430	2430	2430	2430	0
505	20240819	105700	5937365	2430	2430	2430	2430	0
506	20240819	105600	5937365	2430	2430	2430	2430	0
507	20240819	105500	5937365	2430	2420	2430	2420	5
508	20240819	105400	5925225	2435	2435	2435	2435	0
509	20240819	105300	5925225	2435	2435	2435	2435	0
510	20240819	105200	5925225	2435	2435	2435	2435	0
511	20240819	105100	5925225	2435	2435	2435	2435	1
512	20240819	105000	5922790	2435	2435	2435	2435	0
513	20240819	104900	5922790	2435	2435	2435	2435	0
514	20240819	104800	5922790	2435	2435	2435	2435	0
515	20240819	104700	5922790	2435	2435	2435	2435	0
516	20240819	104600	5922790	2435	2435	2435	2435	0
517	20240819	104500	5922790	2435	2435	2435	2435	0
518	20240819	104400	5922790	2435	2435	2435	2435	0
519	20240819	104300	5922790	2435	2435	2435	2435	0
520	20240819	104200	5922790	2435	2420	2435	2415	321
521	20240819	104100	5147545	2425	2425	2425	2425	0
522	20240819	104000	5147545	2425	2425	2425	2425	0
523	20240819	103900	5147545	2425	2425	2425	2425	0
524	20240819	103800	5147545	2425	2425	2425	2425	0
525	20240819	103700	5147545	2425	2425	2425	2425	0
526	20240819	103600	5147545	2425	2425	2425	2425	0
527	20240819	103500	5147545	2425	2425	2425	2425	0
528	20240819	103400	5147545	2425	2425	2425	2425	1
529	20240819	103300	5145120	2425	2425	2425	2425	2
530	20240819	103200	5140270	2425	2425	2425	2425	0
531	20240819	103100	5140270	2425	2425	2425	2425	0
532	20240819	103000	5140270	2425	2430	2430	2425	127
533	20240819	102900	4832280	2430	2430	2430	2430	0
534	20240819	102800	4832280	2430	2430	2430	2430	0
535	20240819	102700	4832280	2430	2430	2430	2430	0
536	20240819	102600	4832280	2430	2430	2430	2430	0
537	20240819	102500	4832280	2430	2430	2430	2430	0
538	20240819	102400	4832280	2430	2430	2430	2430	0
539	20240819	102300	4832280	2430	2430	2430	2430	0
540	20240819	102200	4832280	2430	2430	2430	2430	92
541	20240819	102100	4608720	2430	2430	2430	2430	6
542	20240819	102000	4594140	2430	2430	2430	2430	0
543	20240819	101900	4594140	2430	2430	2430	2430	2
544	20240819	101800	4589280	2440	2440	2440	2440	0
545	20240819	101700	4589280	2440	2440	2440	2440	0
546	20240819	101600	4589280	2440	2440	2440	2440	1
547	20240819	101500	4586840	2440	2440	2440	2440	0
548	20240819	101400	4586840	2440	2430	2440	2430	20
549	20240819	101300	4538185	2435	2435	2435	2435	0
550	20240819	101200	4538185	2435	2435	2435	2435	0
551	20240819	101100	4538185	2435	2435	2435	2435	0
552	20240819	101000	4538185	2435	2435	2435	2435	0
553	20240819	100900	4538185	2435	2435	2435	2435	0
554	20240819	100800	4538185	2435	2435	2435	2435	0
555	20240819	100700	4538185	2435	2435	2435	2435	0
556	20240819	100600	4538185	2435	2435	2435	2435	0
557	20240819	100500	4538185	2435	2435	2435	2435	0
558	20240819	100400	4538185	2435	2435	2435	2435	1
559	20240819	100300	4535750	2425	2425	2425	2425	0
560	20240819	100200	4535750	2425	2425	2425	2425	0
561	20240819	100100	4535750	2425	2425	2425	2425	0
562	20240819	100000	4535750	2425	2425	2425	2425	0
563	20240819	095900	4535750	2425	2425	2425	2425	1000
564	20240819	095800	2110750	2425	2425	2425	2425	0
565	20240819	095700	2110750	2425	2425	2425	2425	6
566	20240819	095600	2096200	2440	2440	2440	2440	0
567	20240819	095500	2096200	2440	2440	2440	2440	0
568	20240819	095400	2096200	2440	2440	2440	2440	0
569	20240819	095300	2096200	2440	2440	2440	2440	0
570	20240819	095200	2096200	2440	2440	2440	2440	0
571	20240819	095100	2096200	2440	2440	2440	2440	1
572	20240819	095000	2093760	2440	2440	2440	2440	2
573	20240819	094900	2088880	2425	2425	2425	2425	0
574	20240819	094800	2088880	2425	2425	2425	2425	23
575	20240819	094700	2033105	2425	2425	2425	2425	0
576	20240819	094600	2033105	2425	2425	2425	2425	100
577	20240819	094500	1790605	2440	2440	2440	2440	0
578	20240819	094400	1790605	2440	2440	2440	2440	0
579	20240819	094300	1790605	2440	2440	2440	2440	0
580	20240819	094200	1790605	2440	2440	2440	2440	0
581	20240819	094100	1790605	2440	2440	2440	2440	0
582	20240819	094000	1790605	2440	2440	2440	2440	0
583	20240819	093900	1790605	2440	2435	2440	2435	24
584	20240819	093800	1732145	2435	2435	2435	2435	0
585	20240819	093700	1732145	2435	2435	2435	2435	0
586	20240819	093600	1732145	2435	2435	2435	2435	0
587	20240819	093500	1732145	2435	2435	2435	2435	0
588	20240819	093400	1732145	2435	2435	2435	2435	0
589	20240819	093300	1732145	2435	2435	2435	2435	0
590	20240819	093200	1732145	2435	2435	2435	2435	0
591	20240819	093100	1732145	2435	2435	2435	2435	0
592	20240819	093000	1732145	2435	2435	2435	2435	0
593	20240819	092900	1732145	2435	2435	2435	2435	0
594	20240819	092800	1732145	2435	2435	2435	2435	0
595	20240819	092700	1732145	2435	2430	2435	2425	45
596	20240819	092600	1622790	2430	2430	2430	2430	0
597	20240819	092500	1622790	2430	2430	2430	2430	0
598	20240819	092400	1622790	2430	2430	2430	2430	110
599	20240819	092300	1355490	2435	2435	2435	2435	55
600	20240819	092200	1221565	2440	2440	2440	2440	0
601	20240819	092100	1221565	2440	2440	2440	2440	0
602	20240819	092000	1221565	2440	2440	2440	2430	190
603	20240819	091900	759565	2440	2440	2440	2440	0
604	20240819	091800	759565	2440	2440	2440	2440	0
605	20240819	091700	759565	2440	2440	2440	2440	0
606	20240819	091600	759565	2440	2440	2440	2440	0
607	20240819	091500	759565	2440	2440	2440	2440	0
608	20240819	091400	759565	2440	2440	2440	2440	0
609	20240819	091300	759565	2440	2440	2440	2440	0
610	20240819	091200	759565	2440	2440	2440	2440	0
611	20240819	091100	759565	2440	2440	2440	2440	0
612	20240819	091000	759565	2440	2440	2440	2440	84
613	20240819	090900	554605	2440	2440	2440	2440	0
614	20240819	090800	554605	2440	2440	2440	2440	0
615	20240819	090700	554605	2440	2440	2440	2440	0
616	20240819	090600	554605	2440	2440	2440	2440	0
617	20240819	090500	554605	2440	2440	2440	2440	0
618	20240819	090400	554605	2440	2440	2440	2440	0
619	20240819	090300	554605	2440	2440	2440	2440	7
620	20240819	090200	537525	2440	2440	2440	2440	0
621	20240819	090100	537525	2440	2440	2440	2440	191
622	20240819	090000	71485	2465	2465	2465	2465	29