KissMeData/045300/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	192600	20672980	2965	2965	2965	2965	319
3	20240819	192500	20672980	2965	2965	2965	2965	0
4	20240819	192400	20672980	2965	2965	2965	2965	0
5	20240819	192300	20672980	2965	2965	2965	2965	0
6	20240819	192200	20672980	2965	2965	2965	2965	0
7	20240819	192100	20672980	2965	2965	2965	2965	0
8	20240819	192000	20672980	2965	2965	2965	2965	0
9	20240819	191900	20672980	2965	2965	2965	2965	0
10	20240819	191800	20672980	2965	2965	2965	2965	0
11	20240819	191700	20672980	2965	2965	2965	2965	0
12	20240819	191600	20672980	2965	2965	2965	2965	0
13	20240819	191500	20672980	2965	2965	2965	2965	0
14	20240819	191400	20672980	2965	2965	2965	2965	0
15	20240819	191300	20672980	2965	2965	2965	2965	0
16	20240819	191200	20672980	2965	2965	2965	2965	0
17	20240819	191100	20672980	2965	2965	2965	2965	0
18	20240819	191000	20672980	2965	2965	2965	2965	0
19	20240819	190900	20672980	2965	2965	2965	2965	0
20	20240819	190800	20672980	2965	2965	2965	2965	0
21	20240819	190700	20672980	2965	2965	2965	2965	0
22	20240819	190600	20672980	2965	2965	2965	2965	0
23	20240819	190500	20672980	2965	2965	2965	2965	0
24	20240819	190400	20672980	2965	2965	2965	2965	0
25	20240819	190300	20672980	2965	2965	2965	2965	0
26	20240819	190200	20672980	2965	2965	2965	2965	0
27	20240819	190100	20672980	2965	2965	2965	2965	0
28	20240819	190000	20672980	2965	2965	2965	2965	0
29	20240819	185900	20672980	2965	2965	2965	2965	0
30	20240819	185800	20672980	2965	2965	2965	2965	0
31	20240819	185700	20672980	2965	2965	2965	2965	0
32	20240819	185600	20672980	2965	2965	2965	2965	319
33	20240819	185500	20672980	2965	2965	2965	2965	0
34	20240819	185400	20672980	2965	2965	2965	2965	0
35	20240819	185300	20672980	2965	2965	2965	2965	0
36	20240819	185200	20672980	2965	2965	2965	2965	0
37	20240819	185100	20672980	2965	2965	2965	2965	0
38	20240819	185000	20672980	2965	2965	2965	2965	0
39	20240819	184900	20672980	2965	2965	2965	2965	0
40	20240819	184800	20672980	2965	2965	2965	2965	0
41	20240819	184700	20672980	2965	2965	2965	2965	0
42	20240819	184600	20672980	2965	2965	2965	2965	0
43	20240819	184500	20672980	2965	2965	2965	2965	0
44	20240819	184400	20672980	2965	2965	2965	2965	0
45	20240819	184300	20672980	2965	2965	2965	2965	0
46	20240819	184200	20672980	2965	2965	2965	2965	0
47	20240819	184100	20672980	2965	2965	2965	2965	0
48	20240819	184000	20672980	2965	2965	2965	2965	0
49	20240819	183900	20672980	2965	2965	2965	2965	0
50	20240819	183800	20672980	2965	2965	2965	2965	0
51	20240819	183700	20672980	2965	2965	2965	2965	0
52	20240819	183600	20672980	2965	2965	2965	2965	0
53	20240819	183500	20672980	2965	2965	2965	2965	0
54	20240819	183400	20672980	2965	2965	2965	2965	0
55	20240819	183300	20672980	2965	2965	2965	2965	0
56	20240819	183200	20672980	2965	2965	2965	2965	0
57	20240819	183100	20672980	2965	2965	2965	2965	0
58	20240819	183000	20672980	2965	2965	2965	2965	0
59	20240819	182900	20672980	2965	2965	2965	2965	0
60	20240819	182800	20672980	2965	2965	2965	2965	0
61	20240819	182700	20672980	2965	2965	2965	2965	0
62	20240819	182600	20672980	2965	2965	2965	2965	319
63	20240819	182500	20672980	2965	2965	2965	2965	0
64	20240819	182400	20672980	2965	2965	2965	2965	0
65	20240819	182300	20672980	2965	2965	2965	2965	0
66	20240819	182200	20672980	2965	2965	2965	2965	0
67	20240819	182100	20672980	2965	2965	2965	2965	0
68	20240819	182000	20672980	2965	2965	2965	2965	0
69	20240819	181900	20672980	2965	2965	2965	2965	0
70	20240819	181800	20672980	2965	2965	2965	2965	0
71	20240819	181700	20672980	2965	2965	2965	2965	0
72	20240819	181600	20672980	2965	2965	2965	2965	0
73	20240819	181500	20672980	2965	2965	2965	2965	0
74	20240819	181400	20672980	2965	2965	2965	2965	0
75	20240819	181300	20672980	2965	2965	2965	2965	0
76	20240819	181200	20672980	2965	2965	2965	2965	0
77	20240819	181100	20672980	2965	2965	2965	2965	0
78	20240819	181000	20672980	2965	2965	2965	2965	0
79	20240819	180900	20672980	2965	2965	2965	2965	0
80	20240819	180800	20672980	2965	2965	2965	2965	0
81	20240819	180700	20672980	2965	2965	2965	2965	0
82	20240819	180600	20672980	2965	2965	2965	2965	0
83	20240819	180500	20672980	2965	2965	2965	2965	0
84	20240819	180400	20672980	2965	2965	2965	2965	0
85	20240819	180300	20672980	2965	2965	2965	2965	0
86	20240819	180200	20672980	2965	2965	2965	2965	0
87	20240819	180100	20672980	2965	2965	2965	2965	0
88	20240819	180000	20672980	2965	2965	2965	2965	0
89	20240819	175900	20672980	2965	2965	2965	2965	0
90	20240819	175800	20672980	2965	2965	2965	2965	0
91	20240819	175700	20672980	2965	2965	2965	2965	0
92	20240819	175600	20672980	2965	2965	2965	2965	319
93	20240819	175500	20672980	2965	2965	2965	2965	0
94	20240819	175400	20672980	2965	2965	2965	2965	0
95	20240819	175300	20672980	2965	2965	2965	2965	0
96	20240819	175200	20672980	2965	2965	2965	2965	0
97	20240819	175100	20672980	2965	2965	2965	2965	0
98	20240819	175000	20672980	2965	2965	2965	2965	0
99	20240819	174900	20672980	2965	2965	2965	2965	0
100	20240819	174800	20672980	2965	2965	2965	2965	0
101	20240819	174700	20672980	2965	2965	2965	2965	0
102	20240819	174600	20672980	2965	2965	2965	2965	0
103	20240819	174500	20672980	2965	2965	2965	2965	0
104	20240819	174400	20672980	2965	2965	2965	2965	0
105	20240819	174300	20672980	2965	2965	2965	2965	0
106	20240819	174200	20672980	2965	2965	2965	2965	0
107	20240819	174100	20672980	2965	2965	2965	2965	0
108	20240819	174000	20672980	2965	2965	2965	2965	0
109	20240819	173900	20672980	2965	2965	2965	2965	0
110	20240819	173800	20672980	2965	2965	2965	2965	0
111	20240819	173700	20672980	2965	2965	2965	2965	0
112	20240819	173600	20672980	2965	2965	2965	2965	0
113	20240819	173500	20672980	2965	2965	2965	2965	0
114	20240819	173400	20672980	2965	2965	2965	2965	0
115	20240819	173300	20672980	2965	2965	2965	2965	0
116	20240819	173200	20672980	2965	2965	2965	2965	0
117	20240819	173100	20672980	2965	2965	2965	2965	0
118	20240819	173000	20672980	2965	2965	2965	2965	0
119	20240819	172900	20672980	2965	2965	2965	2965	0
120	20240819	172800	20672980	2965	2965	2965	2965	0
121	20240819	172700	20672980	2965	2965	2965	2965	0
122	20240819	172600	20672980	2965	2965	2965	2965	319
123	20240819	172500	20672980	2965	2965	2965	2965	0
124	20240819	172400	20672980	2965	2965	2965	2965	0
125	20240819	172300	20672980	2965	2965	2965	2965	0
126	20240819	172200	20672980	2965	2965	2965	2965	0
127	20240819	172100	20672980	2965	2965	2965	2965	0
128	20240819	172000	20672980	2965	2965	2965	2965	0
129	20240819	171900	20672980	2965	2965	2965	2965	0
130	20240819	171800	20672980	2965	2965	2965	2965	0
131	20240819	171700	20672980	2965	2965	2965	2965	0
132	20240819	171600	20672980	2965	2965	2965	2965	0
133	20240819	171500	20672980	2965	2965	2965	2965	0
134	20240819	171400	20672980	2965	2965	2965	2965	0
135	20240819	171300	20672980	2965	2965	2965	2965	0
136	20240819	171200	20672980	2965	2965	2965	2965	0
137	20240819	171100	20672980	2965	2965	2965	2965	0
138	20240819	171000	20672980	2965	2965	2965	2965	0
139	20240819	170900	20672980	2965	2965	2965	2965	0
140	20240819	170800	20672980	2965	2965	2965	2965	0
141	20240819	170700	20672980	2965	2965	2965	2965	0
142	20240819	170600	20672980	2965	2965	2965	2965	0
143	20240819	170500	20672980	2965	2965	2965	2965	0
144	20240819	170400	20672980	2965	2965	2965	2965	0
145	20240819	170300	20672980	2965	2965	2965	2965	0
146	20240819	170200	20672980	2965	2965	2965	2965	0
147	20240819	170100	20672980	2965	2965	2965	2965	0
148	20240819	170000	20672980	2965	2965	2965	2965	0
149	20240819	165900	20672980	2965	2965	2965	2965	0
150	20240819	165800	20672980	2965	2965	2965	2965	0
151	20240819	165700	20672980	2965	2965	2965	2965	0
152	20240819	165600	20672980	2965	2965	2965	2965	319
153	20240819	165500	20672980	2965	2965	2965	2965	0
154	20240819	165400	20672980	2965	2965	2965	2965	0
155	20240819	165300	20672980	2965	2965	2965	2965	0
156	20240819	165200	20672980	2965	2965	2965	2965	0
157	20240819	165100	20672980	2965	2965	2965	2965	0
158	20240819	165000	20672980	2965	2965	2965	2965	0
159	20240819	164900	20672980	2965	2965	2965	2965	0
160	20240819	164800	20672980	2965	2965	2965	2965	0
161	20240819	164700	20672980	2965	2965	2965	2965	0
162	20240819	164600	20672980	2965	2965	2965	2965	0
163	20240819	164500	20672980	2965	2965	2965	2965	0
164	20240819	164400	20672980	2965	2965	2965	2965	0
165	20240819	164300	20672980	2965	2965	2965	2965	0
166	20240819	164200	20672980	2965	2965	2965	2965	0
167	20240819	164100	20672980	2965	2965	2965	2965	0
168	20240819	164000	20672980	2965	2965	2965	2965	0
169	20240819	163900	20672980	2965	2965	2965	2965	0
170	20240819	163800	20672980	2965	2965	2965	2965	0
171	20240819	163700	20672980	2965	2965	2965	2965	0
172	20240819	163600	20672980	2965	2965	2965	2965	0
173	20240819	163500	20672980	2965	2965	2965	2965	0
174	20240819	163400	20672980	2965	2965	2965	2965	0
175	20240819	163300	20672980	2965	2965	2965	2965	0
176	20240819	163200	20672980	2965	2965	2965	2965	0
177	20240819	163100	20672980	2965	2965	2965	2965	0
178	20240819	163000	20672980	2965	2965	2965	2965	0
179	20240819	162900	20672980	2965	2965	2965	2965	0
180	20240819	162800	20672980	2965	2965	2965	2965	0
181	20240819	162700	20672980	2965	2965	2965	2965	0
182	20240819	162600	20672980	2965	2965	2965	2965	319
183	20240819	162500	20672980	2965	2965	2965	2965	0
184	20240819	162400	20672980	2965	2965	2965	2965	0
185	20240819	162300	20672980	2965	2965	2965	2965	0
186	20240819	162200	20672980	2965	2965	2965	2965	0
187	20240819	162100	20672980	2965	2965	2965	2965	0
188	20240819	162000	20672980	2965	2965	2965	2965	0
189	20240819	161900	20672980	2965	2965	2965	2965	0
190	20240819	161800	20672980	2965	2965	2965	2965	0
191	20240819	161700	20672980	2965	2965	2965	2965	0
192	20240819	161600	20672980	2965	2965	2965	2965	0
193	20240819	161500	20672980	2965	2965	2965	2965	0
194	20240819	161400	20672980	2965	2965	2965	2965	0
195	20240819	161300	20672980	2965	2965	2965	2965	0
196	20240819	161200	20672980	2965	2965	2965	2965	0
197	20240819	161100	20672980	2965	2965	2965	2965	0
198	20240819	161000	20672980	2965	2965	2965	2965	0
199	20240819	160900	20672980	2965	2965	2965	2965	0
200	20240819	160800	20672980	2965	2965	2965	2965	0
201	20240819	160700	20672980	2965	2965	2965	2965	0
202	20240819	160600	20672980	2965	2965	2965	2965	0
203	20240819	160500	20672980	2965	2965	2965	2965	0
204	20240819	160400	20672980	2965	2965	2965	2965	0
205	20240819	160300	20672980	2965	2965	2965	2965	0
206	20240819	160200	20672980	2965	2965	2965	2965	0
207	20240819	160100	20672980	2965	2965	2965	2965	0
208	20240819	160000	20672980	2965	2965	2965	2965	0
209	20240819	155900	20672980	2965	2965	2965	2965	0
210	20240819	155800	20672980	2965	2965	2965	2965	0
211	20240819	155700	20672980	2965	2965	2965	2965	0
212	20240819	155600	20672980	2965	2965	2965	2965	319
213	20240819	155500	20672980	2965	2965	2965	2965	0
214	20240819	155400	20672980	2965	2965	2965	2965	0
215	20240819	155300	20672980	2965	2965	2965	2965	0
216	20240819	155200	20672980	2965	2965	2965	2965	0
217	20240819	155100	20672980	2965	2965	2965	2965	0
218	20240819	155000	20672980	2965	2965	2965	2965	0
219	20240819	154900	20672980	2965	2965	2965	2965	0
220	20240819	154800	20672980	2965	2965	2965	2965	0
221	20240819	154700	20672980	2965	2965	2965	2965	0
222	20240819	154600	20672980	2965	2965	2965	2965	0
223	20240819	154500	20672980	2965	2965	2965	2965	0
224	20240819	154400	20672980	2965	2965	2965	2965	0
225	20240819	154300	20672980	2965	2965	2965	2965	0
226	20240819	154200	20672980	2965	2965	2965	2965	0
227	20240819	154100	20672980	2965	2965	2965	2965	0
228	20240819	154000	20672980	2965	2965	2965	2965	0
229	20240819	153900	20672980	2965	2965	2965	2965	0
230	20240819	153800	20672980	2965	2965	2965	2965	0
231	20240819	153700	20672980	2965	2965	2965	2965	0
232	20240819	153600	20672980	2965	2965	2965	2965	0
233	20240819	153500	20672980	2965	2965	2965	2965	0
234	20240819	153400	20672980	2965	2965	2965	2965	0
235	20240819	153300	20672980	2965	2965	2965	2965	0
236	20240819	153200	20672980	2965	2965	2965	2965	0
237	20240819	153100	20672980	2965	2965	2965	2965	0
238	20240819	153000	20672980	2965	2965	2965	2965	319
239	20240819	152900	19727145	2950	2950	2950	2950	0
240	20240819	152800	19727145	2950	2950	2950	2950	0
241	20240819	152700	19727145	2950	2950	2950	2950	0
242	20240819	152600	19727145	2950	2950	2950	2950	0
243	20240819	152500	19727145	2950	2950	2950	2950	0
244	20240819	152400	19727145	2950	2950	2950	2950	0
245	20240819	152300	19727145	2950	2950	2950	2950	0
246	20240819	152200	19727145	2950	2950	2950	2950	0
247	20240819	152100	19727145	2950	2950	2950	2950	0
248	20240819	152000	19727145	2950	2950	2950	2950	0
249	20240819	151900	19727145	2950	2950	2950	2950	0
250	20240819	151800	19727145	2950	2950	2950	2950	73
251	20240819	151700	19511795	2955	2955	2955	2955	517
252	20240819	151600	17984060	2965	2965	2965	2965	0
253	20240819	151500	17984060	2965	2965	2965	2965	0
254	20240819	151400	17984060	2965	2965	2965	2965	0
255	20240819	151300	17984060	2965	2965	2965	2965	0
256	20240819	151200	17984060	2965	2965	2965	2965	0
257	20240819	151100	17984060	2965	2965	2965	2965	0
258	20240819	151000	17984060	2965	2965	2965	2965	0
259	20240819	150900	17984060	2965	2965	2965	2965	0
260	20240819	150800	17984060	2965	2965	2965	2965	0
261	20240819	150700	17984060	2965	2965	2965	2965	0
262	20240819	150600	17984060	2965	2965	2965	2965	0
263	20240819	150500	17984060	2965	2965	2965	2965	0
264	20240819	150400	17984060	2965	2965	2965	2965	0
265	20240819	150300	17984060	2965	2965	2965	2965	33
266	20240819	150200	17886215	2965	2965	2965	2965	0
267	20240819	150100	17886215	2965	2965	2965	2965	1
268	20240819	150000	17883250	2960	2960	2960	2960	0
269	20240819	145900	17883250	2960	2960	2960	2960	510
270	20240819	145800	16373650	2965	2965	2965	2965	0
271	20240819	145700	16373650	2965	2965	2965	2965	0
272	20240819	145600	16373650	2965	2965	2965	2965	585
273	20240819	145500	14639125	2965	2965	2965	2965	0
274	20240819	145400	14639125	2965	2965	2965	2965	0
275	20240819	145300	14639125	2965	2965	2965	2965	1
276	20240819	145200	14636160	2970	2970	2970	2970	0
277	20240819	145100	14636160	2970	2970	2970	2970	0
278	20240819	145000	14636160	2970	2970	2970	2970	0
279	20240819	144900	14636160	2970	2970	2970	2970	0
280	20240819	144800	14636160	2970	2970	2970	2970	0
281	20240819	144700	14636160	2970	2970	2970	2970	0
282	20240819	144600	14636160	2970	2970	2970	2970	7
283	20240819	144500	14615370	2970	2970	2970	2970	0
284	20240819	144400	14615370	2970	2970	2970	2970	19
285	20240819	144300	14558940	2970	2965	2970	2965	92
286	20240819	144200	14286110	2965	2965	2965	2965	0
287	20240819	144100	14286110	2965	2965	2965	2965	222
288	20240819	144000	13627880	2965	2965	2965	2965	106
289	20240819	143900	13313590	2965	2965	2965	2965	0
290	20240819	143800	13313590	2965	2965	2965	2965	14
291	20240819	143700	13272080	2970	2970	2970	2970	0
292	20240819	143600	13272080	2970	2970	2970	2970	0
293	20240819	143500	13272080	2970	2970	2970	2970	0
294	20240819	143400	13272080	2970	2970	2970	2970	0
295	20240819	143300	13272080	2970	2970	2970	2970	0
296	20240819	143200	13272080	2970	2970	2970	2970	0
297	20240819	143100	13272080	2970	2970	2970	2970	0
298	20240819	143000	13272080	2970	2970	2970	2970	0
299	20240819	142900	13272080	2970	2970	2970	2970	0
300	20240819	142800	13272080	2970	2970	2970	2970	0
301	20240819	142700	13272080	2970	2970	2970	2970	0
302	20240819	142600	13272080	2970	2970	2970	2970	0
303	20240819	142500	13272080	2970	2970	2970	2970	0
304	20240819	142400	13272080	2970	2970	2970	2970	0
305	20240819	142300	13272080	2970	2970	2970	2970	0
306	20240819	142200	13272080	2970	2970	2970	2970	0
307	20240819	142100	13272080	2970	2970	2970	2970	0
308	20240819	142000	13272080	2970	2970	2970	2970	0
309	20240819	141900	13272080	2970	2970	2970	2970	0
310	20240819	141800	13272080	2970	2970	2970	2970	0
311	20240819	141700	13272080	2970	2970	2970	2970	0
312	20240819	141600	13272080	2970	2970	2970	2970	0
313	20240819	141500	13272080	2970	2970	2970	2970	0
314	20240819	141400	13272080	2970	2970	2970	2970	0
315	20240819	141300	13272080	2970	2970	2970	2970	0
316	20240819	141200	13272080	2970	2970	2970	2970	0
317	20240819	141100	13272080	2970	2970	2970	2970	0
318	20240819	141000	13272080	2970	2970	2970	2970	0
319	20240819	140900	13272080	2970	2970	2970	2970	0
320	20240819	140800	13272080	2970	2970	2970	2970	0
321	20240819	140700	13272080	2970	2970	2970	2970	0
322	20240819	140600	13272080	2970	2970	2970	2970	0
323	20240819	140500	13272080	2970	2970	2970	2970	0
324	20240819	140400	13272080	2970	2970	2970	2970	0
325	20240819	140300	13272080	2970	2970	2970	2970	0
326	20240819	140200	13272080	2970	2970	2970	2970	0
327	20240819	140100	13272080	2970	2970	2970	2970	0
328	20240819	140000	13272080	2970	2970	2970	2970	0
329	20240819	135900	13272080	2970	2970	2970	2970	0
330	20240819	135800	13272080	2970	2970	2970	2970	0
331	20240819	135700	13272080	2970	2970	2970	2970	0
332	20240819	135600	13272080	2970	2970	2970	2970	0
333	20240819	135500	13272080	2970	2970	2970	2970	0
334	20240819	135400	13272080	2970	2970	2970	2970	0
335	20240819	135300	13272080	2970	2970	2970	2970	0
336	20240819	135200	13272080	2970	2970	2970	2970	0
337	20240819	135100	13272080	2970	2970	2970	2970	0
338	20240819	135000	13272080	2970	2970	2970	2970	0
339	20240819	134900	13272080	2970	2970	2970	2970	0
340	20240819	134800	13272080	2970	2970	2970	2970	0
341	20240819	134700	13272080	2970	2970	2970	2970	0
342	20240819	134600	13272080	2970	2970	2970	2970	1
343	20240819	134500	13269110	2960	2960	2960	2960	0
344	20240819	134400	13269110	2960	2960	2960	2960	0
345	20240819	134300	13269110	2960	2960	2960	2960	1
346	20240819	134200	13266150	2960	2960	2960	2960	252
347	20240819	134100	12520230	2960	2960	2960	2960	0
348	20240819	134000	12520230	2960	2960	2960	2960	0
349	20240819	133900	12520230	2960	2960	2960	2960	0
350	20240819	133800	12520230	2960	2960	2960	2960	0
351	20240819	133700	12520230	2960	2960	2960	2960	0
352	20240819	133600	12520230	2960	2960	2960	2960	0
353	20240819	133500	12520230	2960	2960	2960	2960	0
354	20240819	133400	12520230	2960	2960	2960	2960	0
355	20240819	133300	12520230	2960	2960	2960	2960	0
356	20240819	133200	12520230	2960	2960	2960	2960	0
357	20240819	133100	12520230	2960	2960	2960	2960	0
358	20240819	133000	12520230	2960	2960	2960	2960	0
359	20240819	132900	12520230	2960	2960	2960	2960	0
360	20240819	132800	12520230	2960	2960	2960	2960	1
361	20240819	132700	12517270	2970	2970	2970	2970	0
362	20240819	132600	12517270	2970	2970	2970	2970	0
363	20240819	132500	12517270	2970	2960	2970	2960	2
364	20240819	132400	12511340	2970	2970	2970	2970	0
365	20240819	132300	12511340	2970	2970	2970	2970	0
366	20240819	132200	12511340	2970	2970	2970	2970	0
367	20240819	132100	12511340	2970	2970	2970	2970	0
368	20240819	132000	12511340	2970	2970	2970	2970	0
369	20240819	131900	12511340	2970	2970	2970	2970	0
370	20240819	131800	12511340	2970	2970	2970	2970	0
371	20240819	131700	12511340	2970	2970	2970	2970	50
372	20240819	131600	12362840	2970	2970	2970	2970	0
373	20240819	131500	12362840	2970	2970	2970	2970	0
374	20240819	131400	12362840	2970	2970	2970	2970	0
375	20240819	131300	12362840	2970	2970	2970	2970	0
376	20240819	131200	12362840	2970	2970	2970	2970	0
377	20240819	131100	12362840	2970	2970	2970	2970	0
378	20240819	131000	12362840	2970	2970	2970	2970	0
379	20240819	130900	12362840	2970	2970	2970	2970	1
380	20240819	130800	12359870	2965	2965	2965	2965	0
381	20240819	130700	12359870	2965	2965	2965	2965	0
382	20240819	130600	12359870	2965	2965	2965	2965	0
383	20240819	130500	12359870	2965	2965	2965	2965	0
384	20240819	130400	12359870	2965	2965	2965	2965	0
385	20240819	130300	12359870	2965	2965	2965	2965	0
386	20240819	130200	12359870	2965	2965	2965	2965	0
387	20240819	130100	12359870	2965	2965	2965	2965	14
388	20240819	130000	12318360	2975	2975	2975	2975	0
389	20240819	125900	12318360	2975	2975	2975	2975	0
390	20240819	125800	12318360	2975	2975	2975	2975	0
391	20240819	125700	12318360	2975	2975	2975	2975	0
392	20240819	125600	12318360	2975	2975	2975	2975	0
393	20240819	125500	12318360	2975	2975	2975	2975	0
394	20240819	125400	12318360	2975	2975	2975	2975	0
395	20240819	125300	12318360	2975	2975	2975	2975	0
396	20240819	125200	12318360	2975	2975	2975	2975	0
397	20240819	125100	12318360	2975	2975	2975	2975	0
398	20240819	125000	12318360	2975	2975	2975	2975	0
399	20240819	124900	12318360	2975	2975	2975	2975	0
400	20240819	124800	12318360	2975	2975	2975	2975	0
401	20240819	124700	12318360	2975	2975	2975	2975	0
402	20240819	124600	12318360	2975	2975	2975	2975	0
403	20240819	124500	12318360	2975	2975	2975	2975	0
404	20240819	124400	12318360	2975	2975	2975	2975	0
405	20240819	124300	12318360	2975	2975	2975	2975	0
406	20240819	124200	12318360	2975	2975	2975	2975	0
407	20240819	124100	12318360	2975	2975	2975	2975	0
408	20240819	124000	12318360	2975	2975	2975	2975	0
409	20240819	123900	12318360	2975	2975	2975	2975	0
410	20240819	123800	12318360	2975	2975	2975	2975	0
411	20240819	123700	12318360	2975	2975	2975	2975	0
412	20240819	123600	12318360	2975	2975	2975	2975	0
413	20240819	123500	12318360	2975	2975	2975	2975	0
414	20240819	123400	12318360	2975	2975	2975	2975	0
415	20240819	123300	12318360	2975	2975	2975	2975	0
416	20240819	123200	12318360	2975	2975	2975	2975	0
417	20240819	123100	12318360	2975	2975	2975	2975	0
418	20240819	123000	12318360	2975	2975	2975	2975	0
419	20240819	122900	12318360	2975	2975	2975	2975	0
420	20240819	122800	12318360	2975	2975	2975	2975	0
421	20240819	122700	12318360	2975	2975	2975	2975	0
422	20240819	122600	12318360	2975	2975	2975	2975	0
423	20240819	122500	12318360	2975	2975	2975	2975	0
424	20240819	122400	12318360	2975	2970	2975	2970	449
425	20240819	122300	10982685	2975	2975	2975	2975	0
426	20240819	122200	10982685	2975	2965	2975	2965	176
427	20240819	122100	10460835	2975	2975	2975	2975	0
428	20240819	122000	10460835	2975	2975	2975	2975	0
429	20240819	121900	10460835	2975	2975	2975	2975	0
430	20240819	121800	10460835	2975	2975	2975	2975	0
431	20240819	121700	10460835	2975	2975	2975	2975	0
432	20240819	121600	10460835	2975	2975	2975	2975	0
433	20240819	121500	10460835	2975	2975	2975	2975	0
434	20240819	121400	10460835	2975	2975	2975	2975	0
435	20240819	121300	10460835	2975	2975	2975	2975	0
436	20240819	121200	10460835	2975	2975	2975	2975	0
437	20240819	121100	10460835	2975	2970	2975	2970	2
438	20240819	121000	10454890	2975	2975	2975	2975	1
439	20240819	120900	10451915	2975	2975	2975	2975	1
440	20240819	120800	10448940	2975	2975	2975	2975	2
441	20240819	120700	10442990	2975	2975	2975	2975	0
442	20240819	120600	10442990	2975	2975	2975	2975	0
443	20240819	120500	10442990	2975	2975	2975	2975	0
444	20240819	120400	10442990	2975	2975	2975	2975	0
445	20240819	120300	10442990	2975	2975	2975	2975	1
446	20240819	120200	10440015	2970	2970	2970	2970	0
447	20240819	120100	10440015	2970	2970	2970	2970	0
448	20240819	120000	10440015	2970	2970	2970	2970	0
449	20240819	115900	10440015	2970	2970	2970	2970	0
450	20240819	115800	10440015	2970	2975	2975	2970	3
451	20240819	115700	10431095	2955	2955	2955	2955	0
452	20240819	115600	10431095	2955	2955	2955	2955	0
453	20240819	115500	10431095	2955	2955	2955	2955	1
454	20240819	115400	10428140	2975	2975	2975	2975	0
455	20240819	115300	10428140	2975	2975	2975	2975	0
456	20240819	115200	10428140	2975	2975	2975	2975	0
457	20240819	115100	10428140	2975	2975	2975	2975	0
458	20240819	115000	10428140	2975	2975	2975	2975	0
459	20240819	114900	10428140	2975	2975	2975	2975	0
460	20240819	114800	10428140	2975	2975	2975	2975	0
461	20240819	114700	10428140	2975	2975	2975	2975	0
462	20240819	114600	10428140	2975	2975	2975	2975	0
463	20240819	114500	10428140	2975	2975	2975	2975	0
464	20240819	114400	10428140	2975	2975	2975	2975	0
465	20240819	114300	10428140	2975	2975	2975	2975	0
466	20240819	114200	10428140	2975	2955	2975	2955	22
467	20240819	114100	10363090	2955	2965	2965	2955	341
468	20240819	114000	9354065	2975	2975	2975	2975	0
469	20240819	113900	9354065	2975	2975	2975	2975	0
470	20240819	113800	9354065	2975	2965	2975	2960	105
471	20240819	113700	9043080	2975	2975	2975	2975	0
472	20240819	113600	9043080	2975	2975	2975	2975	1
473	20240819	113500	9040105	2975	2975	2975	2975	0
474	20240819	113400	9040105	2975	2975	2975	2975	0
475	20240819	113300	9040105	2975	2975	2975	2975	0
476	20240819	113200	9040105	2975	2975	2975	2975	0
477	20240819	113100	9040105	2975	2965	2975	2965	29
478	20240819	113000	8953985	2975	2975	2975	2975	0
479	20240819	112900	8953985	2975	2975	2975	2975	0
480	20240819	112800	8953985	2975	2975	2975	2975	0
481	20240819	112700	8953985	2975	2975	2975	2975	0
482	20240819	112600	8953985	2975	2975	2975	2975	1
483	20240819	112500	8951010	2965	2970	2970	2965	1356
484	20240819	112400	4928190	2975	2975	2975	2975	0
485	20240819	112300	4928190	2975	2975	2975	2975	0
486	20240819	112200	4928190	2975	2975	2975	2975	0
487	20240819	112100	4928190	2975	2975	2975	2975	0
488	20240819	112000	4928190	2975	2975	2975	2975	0
489	20240819	111900	4928190	2975	2975	2975	2975	0
490	20240819	111800	4928190	2975	2975	2975	2975	0
491	20240819	111700	4928190	2975	2975	2975	2975	0
492	20240819	111600	4928190	2975	2975	2975	2975	0
493	20240819	111500	4928190	2975	2975	2975	2975	0
494	20240819	111400	4928190	2975	2975	2975	2975	0
495	20240819	111300	4928190	2975	2975	2975	2975	0
496	20240819	111200	4928190	2975	2975	2975	2975	0
497	20240819	111100	4928190	2975	2975	2975	2975	0
498	20240819	111000	4928190	2975	2975	2975	2975	0
499	20240819	110900	4928190	2975	2975	2975	2975	0
500	20240819	110800	4928190	2975	2975	2975	2975	0
501	20240819	110700	4928190	2975	2975	2975	2975	0
502	20240819	110600	4928190	2975	2975	2975	2975	0
503	20240819	110500	4928190	2975	2975	2975	2975	1
504	20240819	110400	4925215	2970	2970	2970	2970	99
505	20240819	110300	4631185	2975	2975	2975	2975	0
506	20240819	110200	4631185	2975	2975	2975	2975	0
507	20240819	110100	4631185	2975	2975	2975	2975	0
508	20240819	110000	4631185	2975	2975	2975	2975	0
509	20240819	105900	4631185	2975	2975	2975	2975	0
510	20240819	105800	4631185	2975	2975	2975	2975	0
511	20240819	105700	4631185	2975	2975	2975	2975	0
512	20240819	105600	4631185	2975	2975	2975	2975	0
513	20240819	105500	4631185	2975	2965	2975	2965	6
514	20240819	105400	4613385	2980	2980	2980	2980	0
515	20240819	105300	4613385	2980	2980	2980	2980	0
516	20240819	105200	4613385	2980	2980	2980	2980	0
517	20240819	105100	4613385	2980	2980	2980	2980	0
518	20240819	105000	4613385	2980	2980	2980	2980	0
519	20240819	104900	4613385	2980	2980	2980	2980	0
520	20240819	104800	4613385	2980	2980	2980	2980	0
521	20240819	104700	4613385	2980	2980	2980	2980	0
522	20240819	104600	4613385	2980	2980	2980	2980	0
523	20240819	104500	4613385	2980	2980	2980	2980	0
524	20240819	104400	4613385	2980	2980	2980	2980	0
525	20240819	104300	4613385	2980	2965	2980	2965	161
526	20240819	104200	4136005	2980	2980	2980	2980	0
527	20240819	104100	4136005	2980	2980	2980	2980	0
528	20240819	104000	4136005	2980	2980	2980	2980	0
529	20240819	103900	4136005	2980	2980	2980	2980	0
530	20240819	103800	4136005	2980	2980	2980	2980	0
531	20240819	103700	4136005	2980	2980	2980	2980	0
532	20240819	103600	4136005	2980	2980	2980	2980	0
533	20240819	103500	4136005	2980	2980	2980	2980	0
534	20240819	103400	4136005	2980	2980	2980	2980	0
535	20240819	103300	4136005	2980	2980	2980	2980	0
536	20240819	103200	4136005	2980	2980	2980	2980	0
537	20240819	103100	4136005	2980	2980	2980	2980	0
538	20240819	103000	4136005	2980	2980	2980	2980	0
539	20240819	102900	4136005	2980	2980	2980	2980	0
540	20240819	102800	4136005	2980	2980	2980	2980	0
541	20240819	102700	4136005	2980	2980	2980	2980	0
542	20240819	102600	4136005	2980	2980	2980	2980	0
543	20240819	102500	4136005	2980	2980	2980	2980	1
544	20240819	102400	4133025	2965	2965	2965	2965	0
545	20240819	102300	4133025	2965	2970	2970	2965	25
546	20240819	102200	4058875	2980	2980	2980	2980	0
547	20240819	102100	4058875	2980	2980	2980	2980	0
548	20240819	102000	4058875	2980	2980	2980	2980	0
549	20240819	101900	4058875	2980	2980	2980	2980	0
550	20240819	101800	4058875	2980	2980	2980	2980	1
551	20240819	101700	4055895	2965	2965	2965	2965	2
552	20240819	101600	4049965	2980	2980	2980	2980	1
553	20240819	101500	4046985	2980	2980	2980	2980	0
554	20240819	101400	4046985	2980	2980	2980	2980	0
555	20240819	101300	4046985	2980	2980	2980	2980	0
556	20240819	101200	4046985	2980	2980	2980	2980	0
557	20240819	101100	4046985	2980	2980	2980	2980	0
558	20240819	101000	4046985	2980	2980	2980	2980	0
559	20240819	100900	4046985	2980	2980	2980	2980	1
560	20240819	100800	4044005	2985	2985	2985	2985	0
561	20240819	100700	4044005	2985	2985	2985	2985	0
562	20240819	100600	4044005	2985	2985	2985	2985	0
563	20240819	100500	4044005	2985	2985	2985	2985	0
564	20240819	100400	4044005	2985	2985	2985	2985	0
565	20240819	100300	4044005	2985	2985	2985	2985	0
566	20240819	100200	4044005	2985	2985	2985	2985	0
567	20240819	100100	4044005	2985	2985	2985	2985	2
568	20240819	100000	4038035	2970	2970	2970	2970	2
569	20240819	095900	4032095	2970	2970	2970	2970	0
570	20240819	095800	4032095	2970	2970	2970	2970	336
571	20240819	095700	3034175	2970	2970	2970	2970	0
572	20240819	095600	3034175	2970	2970	2970	2970	0
573	20240819	095500	3034175	2970	2970	2970	2970	0
574	20240819	095400	3034175	2970	2970	2970	2970	0
575	20240819	095300	3034175	2970	2970	2970	2970	1
576	20240819	095200	3031205	2965	2965	2965	2965	205
577	20240819	095100	2423380	2965	2960	2965	2960	52
578	20240819	095000	2269455	2965	2965	2965	2965	0
579	20240819	094900	2269455	2965	2965	2965	2965	0
580	20240819	094800	2269455	2965	2965	2965	2965	0
581	20240819	094700	2269455	2965	2965	2965	2965	0
582	20240819	094600	2269455	2965	2965	2965	2965	0
583	20240819	094500	2269455	2965	2965	2965	2965	0
584	20240819	094400	2269455	2965	2965	2965	2965	0
585	20240819	094300	2269455	2965	2965	2965	2965	0
586	20240819	094200	2269455	2965	2965	2965	2965	0
587	20240819	094100	2269455	2965	2965	2965	2965	0
588	20240819	094000	2269455	2965	2965	2965	2965	0
589	20240819	093900	2269455	2965	2965	2965	2965	0
590	20240819	093800	2269455	2965	2965	2965	2965	2
591	20240819	093700	2263525	2965	2965	2965	2965	0
592	20240819	093600	2263525	2965	2965	2965	2965	0
593	20240819	093500	2263525	2965	2965	2965	2965	0
594	20240819	093400	2263525	2965	2965	2965	2965	0
595	20240819	093300	2263525	2965	2965	2965	2965	0
596	20240819	093200	2263525	2965	2965	2965	2965	0
597	20240819	093100	2263525	2965	2965	2965	2965	0
598	20240819	093000	2263525	2965	2965	2965	2965	0
599	20240819	092900	2263525	2965	2965	2965	2965	0
600	20240819	092800	2263525	2965	2965	2965	2965	0
601	20240819	092700	2263525	2965	2965	2965	2965	0
602	20240819	092600	2263525	2965	2965	2965	2965	3
603	20240819	092500	2254630	2965	2965	2965	2965	0
604	20240819	092400	2254630	2965	2965	2965	2965	0
605	20240819	092300	2254630	2965	2965	2965	2965	1
606	20240819	092200	2251665	2965	2965	2965	2965	0
607	20240819	092100	2251665	2965	2965	2965	2965	1
608	20240819	092000	2248700	2970	2970	2970	2970	0
609	20240819	091900	2248700	2970	2970	2970	2970	0
610	20240819	091800	2248700	2970	2970	2970	2970	0
611	20240819	091700	2248700	2970	2970	2970	2970	0
612	20240819	091600	2248700	2970	2970	2970	2970	0
613	20240819	091500	2248700	2970	2970	2970	2970	0
614	20240819	091400	2248700	2970	2970	2970	2970	0
615	20240819	091300	2248700	2970	2970	2970	2970	0
616	20240819	091200	2248700	2970	2970	2970	2970	0
617	20240819	091100	2248700	2970	2970	2970	2970	0
618	20240819	091000	2248700	2970	2970	2970	2970	0
619	20240819	090900	2248700	2970	2970	2970	2970	419
620	20240819	090800	1004270	2985	2985	2985	2985	0
621	20240819	090700	1004270	2985	2985	2985	2985	0
622	20240819	090600	1004270	2985	2980	2985	2980	41
623	20240819	090500	882085	2980	2980	2980	2980	295
624	20240819	090400	2985	2985	2985	2985	2985	0
625	20240819	090300	2985	2985	2985	2985	2985	0
626	20240819	090200	2985	2985	2985	2985	2985	0
627	20240819	090100	2985	2985	2985	2985	2985	0
628	20240819	090000	2985	2985	2985	2985	2985	1